1619746260000|2021-04-30 01:31:00|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|1
1619746270000|2021-04-30 01:31:10|7454.4|7429.4|7454.4|7429.4|7454.4|7429.4|7454.4|7429.4|1
1619747550000|2021-04-30 01:52:30|7450|7425|7450|7425|7450|7425|7450|7425|1
1619747560000|2021-04-30 01:52:40|7450.1|7425.1|7450.1|7425.1|7450.1|7425.1|7450.1|7425.1|1
1619748040000|2021-04-30 02:00:40|7452.5|7427.5|7452.5|7427.5|7452.5|7427.5|7452.5|7427.5|1
1619748190000|2021-04-30 02:03:10|7455|7430|7455|7430|7455|7430|7455|7430|1
1619748240000|2021-04-30 02:04:00|7455.6|7430.6|7455.6|7430.6|7455.6|7430.6|7455.6|7430.6|1
1619748260000|2021-04-30 02:04:20|7462|7437|7462|7437|7462|7437|7462|7437|1
1619748330000|2021-04-30 02:05:30|7463.6|7438.6|7463.6|7438.6|7463.6|7438.6|7463.6|7438.6|1
1619748370000|2021-04-30 02:06:10|7461.5|7436.5|7461.5|7436.5|7461.5|7436.5|7461.5|7436.5|1
1619748400000|2021-04-30 02:06:40|7459.5|7434.5|7459.5|7434.5|7459.5|7434.5|7459.5|7434.5|1
1619748670000|2021-04-30 02:11:10|7461.5|7436.5|7461.5|7436.5|7461.5|7436.5|7461.5|7436.5|1
1619748680000|2021-04-30 02:11:20|7462.3|7437.3|7462.3|7437.3|7462.3|7437.3|7462.3|7437.3|1
1619748690000|2021-04-30 02:11:30|7463.1|7438.1|7463.1|7438.1|7463.1|7438.1|7463.1|7438.1|1
1619748780000|2021-04-30 02:13:00|7464.5|7439.5|7464.5|7439.5|7464.5|7439.5|7464.5|7439.5|1
1619748880000|2021-04-30 02:14:40|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|1
1619748890000|2021-04-30 02:14:50|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1619748910000|2021-04-30 02:15:10|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1619748990000|2021-04-30 02:16:30|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1619749030000|2021-04-30 02:17:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1619749050000|2021-04-30 02:17:30|7460|7445|7460|7445|7460|7445|7460|7445|1
1619749070000|2021-04-30 02:17:50|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1619749090000|2021-04-30 02:18:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1619749150000|2021-04-30 02:19:10|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1619750530000|2021-04-30 02:42:10|7459.5|7444.5|7456.8|7441.8|7459.5|7444.5|7456.8|7441.8|3
1619750640000|2021-04-30 02:44:00|7457|7442|7458.6|7443.6|7458.6|7443.6|7457|7442|4
1619751080000|2021-04-30 02:51:20|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1619751190000|2021-04-30 02:53:10|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1619751210000|2021-04-30 02:53:30|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1619751480000|2021-04-30 02:58:00|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1619751530000|2021-04-30 02:58:50|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1619751550000|2021-04-30 02:59:10|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1619751610000|2021-04-30 03:00:10|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1619751630000|2021-04-30 03:00:30|7459.9|7444.9|7460.5|7445.5|7460.8|7445.8|7457.8|7442.8|4
1619751640000|2021-04-30 03:00:40|7458.8|7443.8|7458.8|7443.8|7460.5|7445.5|7458.8|7443.8|3
1619751780000|2021-04-30 03:03:00|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1619752040000|2021-04-30 03:07:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1619753140000|2021-04-30 03:25:40|7457|7442|7456.8|7441.8|7457|7442|7456.8|7441.8|2
1619753390000|2021-04-30 03:29:50|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1619753400000|2021-04-30 03:30:00|7457.1|7442.1|7458.5|7443.5|7458.5|7443.5|7457.1|7442.1|9
1619753410000|2021-04-30 03:30:10|7458.6|7443.6|7459.3|7444.3|7459.6|7444.6|7458.4|7443.4|12
1619753420000|2021-04-30 03:30:20|7459.6|7444.6|7460|7445|7460|7445|7459.6|7444.6|2
1619753430000|2021-04-30 03:30:30|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1619753490000|2021-04-30 03:31:30|7460.4|7445.4|7461.2|7446.2|7461.2|7446.2|7460.4|7445.4|4
1619753520000|2021-04-30 03:32:00|7461.8|7446.8|7461.9|7446.9|7462|7447|7461.8|7446.8|6
1619753530000|2021-04-30 03:32:10|7462|7447|7462.1|7447.1|7462.2|7447.2|7461.9|7446.9|5
1619753540000|2021-04-30 03:32:20|7462.2|7447.2|7462.6|7447.6|7462.6|7447.6|7462.2|7447.2|3
1619753550000|2021-04-30 03:32:30|7462.7|7447.7|7462.8|7447.8|7463.4|7448.4|7462.5|7447.5|6
1619753570000|2021-04-30 03:32:50|7462.7|7447.7|7461.8|7446.8|7462.7|7447.7|7461.8|7446.8|5
1619753580000|2021-04-30 03:33:00|7462|7447|7462.5|7447.5|7462.7|7447.7|7462|7447|8
1619753590000|2021-04-30 03:33:10|7462.4|7447.4|7462.3|7447.3|7462.4|7447.4|7462.3|7447.3|2
1619753600000|2021-04-30 03:33:20|7462.4|7447.4|7461.8|7446.8|7462.4|7447.4|7461.8|7446.8|4
1619753610000|2021-04-30 03:33:30|7461.5|7446.5|7461.3|7446.3|7461.5|7446.5|7461.3|7446.3|6
1619753620000|2021-04-30 03:33:40|7460.9|7445.9|7461.2|7446.2|7461.2|7446.2|7460.8|7445.8|6
1619753630000|2021-04-30 03:33:50|7461.5|7446.5|7461.9|7446.9|7461.9|7446.9|7461.5|7446.5|5
1619753640000|2021-04-30 03:34:00|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|3
1619753650000|2021-04-30 03:34:10|7461.7|7446.7|7460.9|7445.9|7461.7|7446.7|7460.9|7445.9|5
1619753660000|2021-04-30 03:34:20|7461.2|7446.2|7461|7446|7461.3|7446.3|7460.9|7445.9|6
1619753670000|2021-04-30 03:34:30|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1619753680000|2021-04-30 03:34:40|7461.4|7446.4|7461.7|7446.7|7461.7|7446.7|7461.4|7446.4|3
1619753700000|2021-04-30 03:35:00|7461.6|7446.6|7461.7|7446.7|7461.8|7446.8|7461.6|7446.6|5
1619753750000|2021-04-30 03:35:50|7461.6|7446.6|7461.5|7446.5|7461.6|7446.6|7461.5|7446.5|2
1619753760000|2021-04-30 03:36:00|7461.6|7446.6|7461.7|7446.7|7461.7|7446.7|7461.6|7446.6|2
1619753780000|2021-04-30 03:36:20|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1619753790000|2021-04-30 03:36:30|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1619753800000|2021-04-30 03:36:40|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1619753830000|2021-04-30 03:37:10|7461.7|7446.7|7461|7446|7461.7|7446.7|7460.9|7445.9|5
1619753860000|2021-04-30 03:37:40|7461.2|7446.2|7461.4|7446.4|7461.4|7446.4|7461.2|7446.2|3
1619753930000|2021-04-30 03:38:50|7461|7446|7461|7446|7461|7446|7461|7446|1
1619753940000|2021-04-30 03:39:00|7461.2|7446.2|7461|7446|7461.2|7446.2|7461|7446|2
1619753960000|2021-04-30 03:39:20|7460.8|7445.8|7460.7|7445.7|7460.9|7445.9|7460.7|7445.7|3
1619753970000|2021-04-30 03:39:30|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.4|7445.4|3
1619753990000|2021-04-30 03:39:50|7460.5|7445.5|7460.3|7445.3|7460.5|7445.5|7460.3|7445.3|3
1619754000000|2021-04-30 03:40:00|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1619754020000|2021-04-30 03:40:20|7459.8|7444.8|7460|7445|7460|7445|7459.8|7444.8|3
1619754030000|2021-04-30 03:40:30|7459.8|7444.8|7459.3|7444.3|7459.8|7444.8|7459.3|7444.3|3
1619754040000|2021-04-30 03:40:40|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1619754050000|2021-04-30 03:40:50|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1619754070000|2021-04-30 03:41:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1619754080000|2021-04-30 03:41:20|7458.4|7443.4|7457.9|7442.9|7458.4|7443.4|7457.9|7442.9|2
1619754090000|2021-04-30 03:41:30|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1619754110000|2021-04-30 03:41:50|7457.6|7442.6|7457|7442|7457.6|7442.6|7456.9|7441.9|5
1619754120000|2021-04-30 03:42:00|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1619754150000|2021-04-30 03:42:30|7457|7442|7458.2|7443.2|7458.2|7443.2|7457|7442|5
1619754190000|2021-04-30 03:43:10|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1619754210000|2021-04-30 03:43:30|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1619754220000|2021-04-30 03:43:40|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.3|7443.3|5
1619754270000|2021-04-30 03:44:30|7458.3|7443.3|7458.5|7443.5|7458.5|7443.5|7458.3|7443.3|2
1619754280000|2021-04-30 03:44:40|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1619754300000|2021-04-30 03:45:00|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1619754330000|2021-04-30 03:45:30|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1619754340000|2021-04-30 03:45:40|7458.8|7443.8|7461.2|7446.2|7461.2|7446.2|7458.8|7443.8|9
1619754350000|2021-04-30 03:45:50|7461.3|7446.3|7461.5|7446.5|7461.8|7446.8|7461.3|7446.3|8
1619754360000|2021-04-30 03:46:00|7461.6|7446.6|7462.5|7447.5|7462.5|7447.5|7461.4|7446.4|6
1619754370000|2021-04-30 03:46:10|7462.7|7447.7|7463.3|7448.3|7463.5|7448.5|7462.7|7447.7|8
1619754380000|2021-04-30 03:46:20|7463.4|7448.4|7462.6|7447.6|7463.5|7448.5|7462.6|7447.6|5
1619754400000|2021-04-30 03:46:40|7462.5|7447.5|7460.4|7445.4|7462.6|7447.6|7460.1|7445.1|12
1619754410000|2021-04-30 03:46:50|7460.8|7445.8|7460.8|7445.8|7461.2|7446.2|7460.8|7445.8|3
1619754420000|2021-04-30 03:47:00|7460.6|7445.6|7460.2|7445.2|7460.6|7445.6|7460.2|7445.2|4
1619754430000|2021-04-30 03:47:10|7460.1|7445.1|7459.8|7444.8|7460.1|7445.1|7459.5|7444.5|5
1619754440000|2021-04-30 03:47:20|7459.5|7444.5|7460.3|7445.3|7460.3|7445.3|7458.9|7443.9|7
1619754450000|2021-04-30 03:47:30|7460.4|7445.4|7460.2|7445.2|7461.2|7446.2|7460|7445|8
1619754460000|2021-04-30 03:47:40|7460.1|7445.1|7459|7444|7460.1|7445.1|7458.3|7443.3|9
1619754470000|2021-04-30 03:47:50|7459.1|7444.1|7459.9|7444.9|7460.2|7445.2|7459.1|7444.1|9
1619754480000|2021-04-30 03:48:00|7459.4|7444.4|7458.9|7443.9|7459.4|7444.4|7458.9|7443.9|2
1619754570000|2021-04-30 03:49:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1619754600000|2021-04-30 03:50:00|7459.9|7444.9|7461.7|7446.7|7461.7|7446.7|7459.9|7444.9|7
1619754610000|2021-04-30 03:50:10|7462|7447|7462.1|7447.1|7462.3|7447.3|7462|7447|3
1619754620000|2021-04-30 03:50:20|7461.7|7446.7|7461.3|7446.3|7461.7|7446.7|7461.3|7446.3|2
1619754630000|2021-04-30 03:50:30|7461.4|7446.4|7461.5|7446.5|7461.5|7446.5|7461.4|7446.4|2
1619754650000|2021-04-30 03:50:50|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1619754670000|2021-04-30 03:51:10|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1619754680000|2021-04-30 03:51:20|7461.6|7446.6|7462.3|7447.3|7462.3|7447.3|7461.6|7446.6|4
1619754690000|2021-04-30 03:51:30|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1619754700000|2021-04-30 03:51:40|7462.5|7447.5|7462|7447|7462.6|7447.6|7462|7447|6
1619754710000|2021-04-30 03:51:50|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1619754740000|2021-04-30 03:52:20|7462.2|7447.2|7461.8|7446.8|7462.2|7447.2|7461.8|7446.8|2
1619754850000|2021-04-30 03:54:10|7462.3|7447.3|7462.2|7447.2|7462.6|7447.6|7462.2|7447.2|3
1619754860000|2021-04-30 03:54:20|7462.5|7447.5|7462.2|7447.2|7462.5|7447.5|7462.2|7447.2|3
1619754880000|2021-04-30 03:54:40|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1619754890000|2021-04-30 03:54:50|7462.5|7447.5|7462.2|7447.2|7462.5|7447.5|7462.2|7447.2|2
1619754900000|2021-04-30 03:55:00|7462.6|7447.6|7462.3|7447.3|7462.6|7447.6|7462.3|7447.3|3
1619754920000|2021-04-30 03:55:20|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1619754940000|2021-04-30 03:55:40|7462.6|7447.6|7462.9|7447.9|7462.9|7447.9|7462.6|7447.6|2
1619755000000|2021-04-30 03:56:40|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|1
1619755010000|2021-04-30 03:56:50|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1619755020000|2021-04-30 03:57:00|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|1
1619755040000|2021-04-30 03:57:20|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1619755050000|2021-04-30 03:57:30|7461.6|7446.6|7461.5|7446.5|7461.6|7446.6|7461.5|7446.5|2
1619755070000|2021-04-30 03:57:50|7462|7447|7462.1|7447.1|7462.1|7447.1|7462|7447|2
1619755080000|2021-04-30 03:58:00|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1619755090000|2021-04-30 03:58:10|7462.1|7447.1|7462.2|7447.2|7462.2|7447.2|7462.1|7447.1|2
1619755130000|2021-04-30 03:58:50|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.6|7446.6|3
1619755170000|2021-04-30 03:59:30|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1619755200000|2021-04-30 04:00:00|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1619755250000|2021-04-30 04:00:50|7461.6|7446.6|7461.5|7446.5|7461.6|7446.6|7461.5|7446.5|2
1619755260000|2021-04-30 04:01:00|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1619755280000|2021-04-30 04:01:20|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1619755290000|2021-04-30 04:01:30|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1619755310000|2021-04-30 04:01:50|7461.5|7446.5|7461.4|7446.4|7461.5|7446.5|7461.4|7446.4|2
1619755340000|2021-04-30 04:02:20|7461.5|7446.5|7461.4|7446.4|7461.5|7446.5|7461.4|7446.4|2
1619755350000|2021-04-30 04:02:30|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1619755370000|2021-04-30 04:02:50|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1619755380000|2021-04-30 04:03:00|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|2
1619755390000|2021-04-30 04:03:10|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1619755450000|2021-04-30 04:04:10|7460.5|7445.5|7459.8|7444.8|7460.5|7445.5|7459.8|7444.8|3
1619755460000|2021-04-30 04:04:20|7458.9|7443.9|7459.1|7444.1|7459.1|7444.1|7458.6|7443.6|5
1619755470000|2021-04-30 04:04:30|7459.4|7444.4|7460.2|7445.2|7460.2|7445.2|7459.4|7444.4|5
1619755480000|2021-04-30 04:04:40|7460.8|7445.8|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|2
1619755490000|2021-04-30 04:04:50|7461|7446|7461.3|7446.3|7461.3|7446.3|7461|7446|3
1619755500000|2021-04-30 04:05:00|7460.9|7445.9|7460.1|7445.1|7460.9|7445.9|7460.1|7445.1|3
1619755550000|2021-04-30 04:05:50|7460|7445|7460|7445|7460|7445|7460|7445|1
1619755560000|2021-04-30 04:06:00|7460.1|7445.1|7459.9|7444.9|7460.1|7445.1|7459.9|7444.9|2
1619755570000|2021-04-30 04:06:10|7459.8|7444.8|7459|7444|7459.8|7444.8|7459|7444|3
1619755580000|2021-04-30 04:06:20|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1619755590000|2021-04-30 04:06:30|7458.4|7443.4|7457.9|7442.9|7458.4|7443.4|7457.9|7442.9|3
1619755600000|2021-04-30 04:06:40|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1619755610000|2021-04-30 04:06:50|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1619755620000|2021-04-30 04:07:00|7457.8|7442.8|7457.9|7442.9|7457.9|7442.9|7457.8|7442.8|2
1619755640000|2021-04-30 04:07:20|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1619755650000|2021-04-30 04:07:30|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1619755680000|2021-04-30 04:08:00|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|2
1619755810000|2021-04-30 04:10:10|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1619755820000|2021-04-30 04:10:20|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1619755850000|2021-04-30 04:10:50|7457.3|7442.3|7455|7440|7457.3|7442.3|7455|7440|3
1619755860000|2021-04-30 04:11:00|7454.4|7439.4|7453.1|7438.1|7454.5|7439.5|7452.9|7437.9|19
1619755870000|2021-04-30 04:11:10|7453|7438|7451.1|7436.1|7453|7438|7449|7434|20
1619755880000|2021-04-30 04:11:20|7451.2|7436.2|7455|7440|7455.4|7440.4|7451|7436|19
1619755890000|2021-04-30 04:11:30|7454.9|7439.9|7453.5|7438.5|7454.9|7439.9|7453.5|7438.5|6
1619755900000|2021-04-30 04:11:40|7453.4|7438.4|7454.3|7439.3|7454.3|7439.3|7453.4|7438.4|8
1619755910000|2021-04-30 04:11:50|7454.2|7439.2|7454|7439|7454.2|7439.2|7453.6|7438.6|5
1619755920000|2021-04-30 04:12:00|7454.1|7439.1|7454|7439|7454.7|7439.7|7454|7439|11
1619755930000|2021-04-30 04:12:10|7453.9|7438.9|7455.9|7440.9|7455.9|7440.9|7453.9|7438.9|15
1619755940000|2021-04-30 04:12:20|7456.2|7441.2|7456.2|7441.2|7456.7|7441.7|7456.2|7441.2|9
1619755950000|2021-04-30 04:12:30|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|2
1619755960000|2021-04-30 04:12:40|7456.4|7441.4|7456.8|7441.8|7456.8|7441.8|7456.4|7441.4|3
1619755980000|2021-04-30 04:13:00|7456.7|7441.7|7456|7441|7456.7|7441.7|7456|7441|5
1619755990000|2021-04-30 04:13:10|7455.9|7440.9|7455.5|7440.5|7455.9|7440.9|7454.6|7439.6|13
1619756000000|2021-04-30 04:13:20|7455.7|7440.7|7456.3|7441.3|7456.7|7441.7|7455.7|7440.7|9
1619756010000|2021-04-30 04:13:30|7456.6|7441.6|7456|7441|7456.7|7441.7|7456|7441|5
1619756020000|2021-04-30 04:13:40|7455.9|7440.9|7455.3|7440.3|7455.9|7440.9|7455.3|7440.3|4
1619756030000|2021-04-30 04:13:50|7455.2|7440.2|7454.5|7439.5|7455.2|7440.2|7454.3|7439.3|6
1619756050000|2021-04-30 04:14:10|7454.6|7439.6|7454.7|7439.7|7455.1|7440.1|7454.6|7439.6|10
1619756060000|2021-04-30 04:14:20|7454.6|7439.6|7454.5|7439.5|7454.6|7439.6|7453.7|7438.7|7
1619756070000|2021-04-30 04:14:30|7454.4|7439.4|7454|7439|7454.5|7439.5|7454|7439|7
1619756080000|2021-04-30 04:14:40|7454.1|7439.1|7454.2|7439.2|7454.5|7439.5|7454.1|7439.1|5
1619756090000|2021-04-30 04:14:50|7454.1|7439.1|7453.8|7438.8|7454.1|7439.1|7453.8|7438.8|2
1619756100000|2021-04-30 04:15:00|7453.6|7438.6|7453.2|7438.2|7453.6|7438.6|7453.1|7438.1|6
1619756110000|2021-04-30 04:15:10|7453.1|7438.1|7451.7|7436.7|7453.1|7438.1|7451.7|7436.7|10
1619756120000|2021-04-30 04:15:20|7451.6|7436.6|7452|7437|7452|7437|7451.2|7436.2|4
1619756130000|2021-04-30 04:15:30|7451.9|7436.9|7452|7437|7452.1|7437.1|7451.8|7436.8|10
1619756140000|2021-04-30 04:15:40|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1619756180000|2021-04-30 04:16:20|7451.8|7436.8|7450.7|7435.7|7451.8|7436.8|7450.7|7435.7|4
1619756190000|2021-04-30 04:16:30|7450.6|7435.6|7450.5|7435.5|7450.6|7435.6|7450.1|7435.1|5
1619756200000|2021-04-30 04:16:40|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|2
1619756210000|2021-04-30 04:16:50|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|8
1619756220000|2021-04-30 04:17:00|7451.5|7436.5|7451.7|7436.7|7451.8|7436.8|7451.5|7436.5|3
1619756230000|2021-04-30 04:17:10|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.2|7436.2|4
1619756270000|2021-04-30 04:17:50|7451.5|7436.5|7451.1|7436.1|7451.5|7436.5|7451.1|7436.1|3
1619756280000|2021-04-30 04:18:00|7451|7436|7451.1|7436.1|7451.1|7436.1|7450.7|7435.7|5
1619756290000|2021-04-30 04:18:10|7451.7|7436.7|7452.2|7437.2|7452.2|7437.2|7451.7|7436.7|3
1619756300000|2021-04-30 04:18:20|7452.1|7437.1|7452.7|7437.7|7453.3|7438.3|7452.1|7437.1|7
1619756310000|2021-04-30 04:18:30|7452.8|7437.8|7452.8|7437.8|7453|7438|7452.8|7437.8|5
1619756320000|2021-04-30 04:18:40|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.5|7437.5|3
1619756370000|2021-04-30 04:19:30|7452.6|7437.6|7452.4|7437.4|7452.6|7437.6|7452.1|7437.1|6
1619756380000|2021-04-30 04:19:40|7452.3|7437.3|7452.1|7437.1|7452.3|7437.3|7452.1|7437.1|3
1619756390000|2021-04-30 04:19:50|7452.2|7437.2|7452.6|7437.6|7452.7|7437.7|7452.2|7437.2|4
1619756400000|2021-04-30 04:20:00|7452.4|7437.4|7452.7|7437.7|7452.7|7437.7|7451.9|7436.9|8
1619756410000|2021-04-30 04:20:10|7452.6|7437.6|7452.4|7437.4|7452.6|7437.6|7452.4|7437.4|3
1619756440000|2021-04-30 04:20:40|7452.3|7437.3|7451.9|7436.9|7452.3|7437.3|7451.9|7436.9|2
1619756450000|2021-04-30 04:20:50|7452|7437|7452.4|7437.4|7452.5|7437.5|7452|7437|6
1619756460000|2021-04-30 04:21:00|7452.5|7437.5|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|2
1619756470000|2021-04-30 04:21:10|7452.9|7437.9|7452.6|7437.6|7452.9|7437.9|7452.6|7437.6|2
1619756480000|2021-04-30 04:21:20|7452.5|7437.5|7452.1|7437.1|7452.5|7437.5|7452.1|7437.1|2
1619756510000|2021-04-30 04:21:50|7451.9|7436.9|7452.3|7437.3|7452.3|7437.3|7451.7|7436.7|6
1619756520000|2021-04-30 04:22:00|7452.4|7437.4|7452.6|7437.6|7452.6|7437.6|7452.4|7437.4|3
1619756530000|2021-04-30 04:22:10|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1619756540000|2021-04-30 04:22:20|7452.4|7437.4|7452.5|7437.5|7452.5|7437.5|7452.3|7437.3|4
1619756560000|2021-04-30 04:22:40|7452.6|7437.6|7452.6|7437.6|7452.7|7437.7|7452.6|7437.6|3
1619756600000|2021-04-30 04:23:20|7451.6|7436.6|7451.7|7436.7|7451.7|7436.7|7451.6|7436.6|2
1619756610000|2021-04-30 04:23:30|7450.9|7435.9|7450.6|7435.6|7450.9|7435.9|7450.5|7435.5|4
1619756620000|2021-04-30 04:23:40|7450.7|7435.7|7450.9|7435.9|7450.9|7435.9|7450.7|7435.7|3
1619756630000|2021-04-30 04:23:50|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1619756640000|2021-04-30 04:24:00|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1619756650000|2021-04-30 04:24:10|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1619756670000|2021-04-30 04:24:30|7450.9|7435.9|7451|7436|7451|7436|7450.9|7435.9|2
1619756680000|2021-04-30 04:24:40|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1619756710000|2021-04-30 04:25:10|7451.1|7436.1|7450.6|7435.6|7451.1|7436.1|7450.6|7435.6|2
1619756720000|2021-04-30 04:25:20|7450.5|7435.5|7449.2|7434.2|7450.5|7435.5|7449.1|7434.1|7
1619756730000|2021-04-30 04:25:30|7449.1|7434.1|7449.5|7434.5|7449.5|7434.5|7449|7434|5
1619756740000|2021-04-30 04:25:40|7449|7434|7448.6|7433.6|7449|7434|7448.6|7433.6|5
1619756750000|2021-04-30 04:25:50|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.5|7433.5|5
1619756760000|2021-04-30 04:26:00|7448.8|7433.8|7448.3|7433.3|7448.8|7433.8|7448|7433|5
1619756770000|2021-04-30 04:26:10|7447.4|7432.4|7447.8|7432.8|7447.8|7432.8|7447|7432|8
1619756780000|2021-04-30 04:26:20|7447.5|7432.5|7448|7433|7448|7433|7447.5|7432.5|2
1619756790000|2021-04-30 04:26:30|7447.7|7432.7|7447.5|7432.5|7447.7|7432.7|7447.5|7432.5|2
1619756800000|2021-04-30 04:26:40|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1619756810000|2021-04-30 04:26:50|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1619756820000|2021-04-30 04:27:00|7446.4|7431.4|7446.5|7431.5|7446.5|7431.5|7446.1|7431.1|4
1619756830000|2021-04-30 04:27:10|7446.8|7431.8|7447|7432|7447|7432|7446.8|7431.8|2
1619756840000|2021-04-30 04:27:20|7447.3|7432.3|7446.5|7431.5|7447.3|7432.3|7446.5|7431.5|4
1619756850000|2021-04-30 04:27:30|7446.3|7431.3|7445.8|7430.8|7446.3|7431.3|7443.9|7428.9|10
1619756860000|2021-04-30 04:27:40|7445.6|7430.6|7445.7|7430.7|7445.7|7430.7|7445.6|7430.6|2
1619756870000|2021-04-30 04:27:50|7445.5|7430.5|7445.3|7430.3|7445.5|7430.5|7444.8|7429.8|5
1619756880000|2021-04-30 04:28:00|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1619756900000|2021-04-30 04:28:20|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1619756920000|2021-04-30 04:28:40|7445.4|7430.4|7445.4|7430.4|7445.5|7430.5|7445.4|7430.4|3
1619756930000|2021-04-30 04:28:50|7445.3|7430.3|7445.3|7430.3|7449.1|7430.3|7444.9|7424.1|4
1619756940000|2021-04-30 04:29:00|7445.2|7430.2|7444.8|7429.8|7445.2|7430.2|7444.8|7429.8|5
1619756950000|2021-04-30 04:29:10|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1619756980000|2021-04-30 04:29:40|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|2
1619756990000|2021-04-30 04:29:50|7444.5|7429.5|7448.2|7423.2|7448.2|7429.5|7444.3|7423.2|3
1619757000000|2021-04-30 04:30:00|7444.5|7429.5|7443.8|7428.8|7447.8|7429.5|7443.3|7422.7|9
1619757010000|2021-04-30 04:30:10|7443.9|7428.9|7444.3|7429.3|7444.3|7429.3|7443.9|7428.9|2
1619757020000|2021-04-30 04:30:20|7444.2|7429.2|7444.3|7429.3|7444.3|7429.3|7444.2|7429.2|2
1619757040000|2021-04-30 04:30:40|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1619757060000|2021-04-30 04:31:00|7444|7429|7444|7429|7444|7429|7444|7429|1
1619757120000|2021-04-30 04:32:00|7447.7|7422.7|7447.7|7422.7|7447.7|7422.7|7447.7|7422.7|1
1619757140000|2021-04-30 04:32:20|7447.9|7422.9|7443.8|7428.8|7447.9|7428.8|7443.8|7422.9|2
1619757150000|2021-04-30 04:32:30|7444|7429|7444|7429|7444|7429|7444|7429|1
1619757180000|2021-04-30 04:33:00|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1619757190000|2021-04-30 04:33:10|7443.2|7428.2|7443.2|7428.2|7443.4|7428.4|7443.2|7428.2|3
1619757200000|2021-04-30 04:33:20|7447.3|7422.3|7447.8|7422.8|7447.8|7427.2|7442.2|7422.2|5
1619757210000|2021-04-30 04:33:30|7443|7428|7443|7428|7443|7428|7443|7428|1
1619757270000|2021-04-30 04:34:30|7443.3|7428.3|7444.3|7429.3|7444.3|7429.3|7443.3|7428.3|4
1619757280000|2021-04-30 04:34:40|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1619757290000|2021-04-30 04:34:50|7444|7429|7444|7429|7444|7429|7444|7429|1
1619757300000|2021-04-30 04:35:00|7444.3|7429.3|7444.6|7429.6|7444.6|7429.6|7444.3|7429.3|3
1619757320000|2021-04-30 04:35:20|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1619757330000|2021-04-30 04:35:30|7444.6|7429.6|7444.8|7429.8|7444.8|7429.8|7444.6|7429.6|2
1619757340000|2021-04-30 04:35:40|7444.6|7429.6|7444.8|7429.8|7444.9|7429.9|7444.6|7429.6|3
1619757350000|2021-04-30 04:35:50|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1619757360000|2021-04-30 04:36:00|7445|7430|7445|7430|7445|7430|7445|7430|1
1619757370000|2021-04-30 04:36:10|7445.8|7430.8|7446|7431|7446|7431|7445.8|7430.8|2
1619757380000|2021-04-30 04:36:20|7446.3|7431.3|7446.8|7431.8|7446.8|7431.8|7446.3|7431.3|3
1619757390000|2021-04-30 04:36:30|7447.6|7432.6|7447.6|7432.6|7448.1|7433.1|7447.6|7432.6|4
1619757400000|2021-04-30 04:36:40|7447.7|7432.7|7448.7|7433.7|7448.7|7433.7|7447.7|7432.7|6
1619757410000|2021-04-30 04:36:50|7448.6|7433.6|7448.4|7433.4|7448.7|7433.7|7448.4|7433.4|4
1619757420000|2021-04-30 04:37:00|7448.5|7433.5|7448.4|7433.4|7448.7|7433.7|7448.4|7433.4|5
1619757430000|2021-04-30 04:37:10|7448.5|7433.5|7447.9|7432.9|7448.6|7433.6|7447.9|7432.9|5
1619757440000|2021-04-30 04:37:20|7448|7433|7448.2|7433.2|7448.8|7433.8|7447.8|7432.8|6
1619757450000|2021-04-30 04:37:30|7448.1|7433.1|7449.4|7434.4|7449.4|7434.4|7447.8|7432.8|10
1619757460000|2021-04-30 04:37:40|7449.6|7434.6|7449.4|7434.4|7449.6|7434.6|7449.4|7434.4|2
1619757470000|2021-04-30 04:37:50|7449.5|7434.5|7449.7|7434.7|7449.9|7434.9|7449.5|7434.5|4
1619757480000|2021-04-30 04:38:00|7449.6|7434.6|7448.2|7433.2|7449.6|7434.6|7448.1|7433.1|10
1619757490000|2021-04-30 04:38:10|7448.1|7433.1|7447.8|7432.8|7448.5|7433.5|7447.8|7432.8|8
1619757500000|2021-04-30 04:38:20|7447.9|7432.9|7448|7433|7448|7433|7447.9|7432.9|2
1619757510000|2021-04-30 04:38:30|7448.5|7433.5|7448.2|7433.2|7448.5|7433.5|7448.2|7433.2|3
1619757530000|2021-04-30 04:38:50|7448.3|7433.3|7448.6|7433.6|7448.7|7433.7|7448.3|7433.3|3
1619757540000|2021-04-30 04:39:00|7448.5|7433.5|7449.8|7434.8|7449.8|7434.8|7448.2|7433.2|9
1619757550000|2021-04-30 04:39:10|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1619757560000|2021-04-30 04:39:20|7449.8|7434.8|7450.5|7435.5|7450.5|7435.5|7449.8|7434.8|3
1619757570000|2021-04-30 04:39:30|7450.6|7435.6|7450.9|7435.9|7450.9|7435.9|7450.6|7435.6|5
1619757590000|2021-04-30 04:39:50|7451|7436|7451.4|7436.4|7451.5|7436.5|7451|7436|4
1619757610000|2021-04-30 04:40:10|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1619757620000|2021-04-30 04:40:20|7451.5|7436.5|7452.4|7437.4|7452.4|7437.4|7451.5|7436.5|6
1619757630000|2021-04-30 04:40:30|7452.5|7437.5|7453|7438|7453.2|7438.2|7452.5|7437.5|5
1619757640000|2021-04-30 04:40:40|7453.2|7438.2|7454.4|7439.4|7454.4|7439.4|7453.2|7438.2|9
1619757650000|2021-04-30 04:40:50|7454.2|7439.2|7453.7|7438.7|7454.2|7439.2|7453.7|7438.7|7
1619757660000|2021-04-30 04:41:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1619757670000|2021-04-30 04:41:10|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1619757680000|2021-04-30 04:41:20|7453.9|7438.9|7454.4|7439.4|7454.4|7439.4|7453.9|7438.9|4
1619757690000|2021-04-30 04:41:30|7454.5|7439.5|7455.4|7440.4|7455.4|7440.4|7454.5|7439.5|4
1619757700000|2021-04-30 04:41:40|7455.3|7440.3|7455.7|7440.7|7455.7|7440.7|7454.8|7439.8|7
1619757710000|2021-04-30 04:41:50|7455.4|7440.4|7455|7440|7455.4|7440.4|7455|7440|2
1619757720000|2021-04-30 04:42:00|7455.4|7440.4|7455.6|7440.6|7455.6|7440.6|7455.4|7440.4|2
1619757730000|2021-04-30 04:42:10|7454.4|7439.4|7454|7439|7454.6|7439.6|7454|7439|8
1619757740000|2021-04-30 04:42:20|7453.8|7438.8|7452.9|7437.9|7453.8|7438.8|7452.9|7437.9|2
1619757750000|2021-04-30 04:42:30|7452.5|7437.5|7453.4|7438.4|7453.4|7438.4|7452.5|7437.5|4
1619757760000|2021-04-30 04:42:40|7453.6|7438.6|7453.8|7438.8|7453.8|7438.8|7453.6|7438.6|2
1619757770000|2021-04-30 04:42:50|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.3|7438.3|3
1619757780000|2021-04-30 04:43:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.3|7438.3|5
1619757790000|2021-04-30 04:43:10|7453.6|7438.6|7454.2|7439.2|7454.2|7439.2|7453.6|7438.6|3
1619757810000|2021-04-30 04:43:30|7455|7440|7454.4|7439.4|7455|7440|7454.4|7439.4|3
1619757820000|2021-04-30 04:43:40|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1619757830000|2021-04-30 04:43:50|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1619757870000|2021-04-30 04:44:30|7453.1|7438.1|7452.8|7437.8|7453.1|7438.1|7452.8|7437.8|2
1619757880000|2021-04-30 04:44:40|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1619757890000|2021-04-30 04:44:50|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1619757900000|2021-04-30 04:45:00|7452.4|7437.4|7452.4|7437.4|7452.5|7437.5|7452.4|7437.4|3
1619757910000|2021-04-30 04:45:10|7452.5|7437.5|7452.4|7437.4|7452.5|7437.5|7452.4|7437.4|2
1619757940000|2021-04-30 04:45:40|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1619757950000|2021-04-30 04:45:50|7452.1|7437.1|7451.8|7436.8|7452.1|7437.1|7451.6|7436.6|4
1619757960000|2021-04-30 04:46:00|7452|7437|7452.3|7437.3|7452.3|7437.3|7452|7437|2
1619757970000|2021-04-30 04:46:10|7452.6|7437.6|7452.5|7437.5|7452.6|7437.6|7452.5|7437.5|2
1619758040000|2021-04-30 04:47:20|7452.9|7437.9|7453.2|7438.2|7453.4|7438.4|7452.9|7437.9|5
1619758050000|2021-04-30 04:47:30|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1619758060000|2021-04-30 04:47:40|7453.2|7438.2|7454.2|7439.2|7454.2|7439.2|7453.1|7438.1|3
1619758070000|2021-04-30 04:47:50|7452.9|7437.9|7452.8|7437.8|7452.9|7437.9|7452.8|7437.8|2
1619758080000|2021-04-30 04:48:00|7452.9|7437.9|7453|7438|7453|7438|7452.9|7437.9|2
1619758130000|2021-04-30 04:48:50|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1619758190000|2021-04-30 04:49:50|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1619758210000|2021-04-30 04:50:10|7452.7|7437.7|7452.6|7437.6|7452.7|7437.7|7452.6|7437.6|2
1619758220000|2021-04-30 04:50:20|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1619758230000|2021-04-30 04:50:30|7452.6|7437.6|7452.4|7437.4|7452.6|7437.6|7452.4|7437.4|2
1619758250000|2021-04-30 04:50:50|7452.3|7437.3|7451.6|7436.6|7452.3|7437.3|7451.6|7436.6|4
1619758260000|2021-04-30 04:51:00|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1619758270000|2021-04-30 04:51:10|7451.9|7436.9|7450.9|7435.9|7451.9|7436.9|7450.9|7435.9|2
1619758280000|2021-04-30 04:51:20|7451|7436|7451.8|7436.8|7452.1|7437.1|7451|7436|4
1619758360000|2021-04-30 04:52:40|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1619758370000|2021-04-30 04:52:50|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1619758390000|2021-04-30 04:53:10|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1619758400000|2021-04-30 04:53:20|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.3|7436.3|4
1619758410000|2021-04-30 04:53:30|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1619758420000|2021-04-30 04:53:40|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1619758430000|2021-04-30 04:53:50|7452.3|7437.3|7452.1|7437.1|7452.3|7437.3|7452.1|7437.1|2
1619758440000|2021-04-30 04:54:00|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1619758450000|2021-04-30 04:54:10|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1619758460000|2021-04-30 04:54:20|7451.6|7436.6|7452.3|7437.3|7452.3|7437.3|7451.5|7436.5|4
1619758470000|2021-04-30 04:54:30|7451.7|7436.7|7452.3|7437.3|7452.3|7437.3|7451.7|7436.7|7
1619758560000|2021-04-30 04:56:00|7451.8|7436.8|7451.3|7436.3|7451.8|7436.8|7451.3|7436.3|2
1619758570000|2021-04-30 04:56:10|7452.3|7437.3|7451.5|7436.5|7452.3|7437.3|7451.5|7436.5|7
1619758580000|2021-04-30 04:56:20|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1619758590000|2021-04-30 04:56:30|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1619758600000|2021-04-30 04:56:40|7452|7437|7452|7437|7452|7437|7452|7437|1
1619758620000|2021-04-30 04:57:00|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1619758660000|2021-04-30 04:57:40|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1619758670000|2021-04-30 04:57:50|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1619758680000|2021-04-30 04:58:00|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1619758690000|2021-04-30 04:58:10|7451.6|7436.6|7451.9|7436.9|7451.9|7436.9|7451.6|7436.6|2
1619758700000|2021-04-30 04:58:20|7451.8|7436.8|7451.6|7436.6|7451.8|7436.8|7451.6|7436.6|2
1619758770000|2021-04-30 04:59:30|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1619758880000|2021-04-30 05:01:20|7451.5|7436.5|7451.3|7436.3|7451.5|7436.5|7451.3|7436.3|2
1619758890000|2021-04-30 05:01:30|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1619758910000|2021-04-30 05:01:50|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1619758950000|2021-04-30 05:02:30|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1619758980000|2021-04-30 05:03:00|7451.3|7436.3|7451.5|7436.5|7451.5|7436.5|7451.3|7436.3|2
1619758990000|2021-04-30 05:03:10|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1619759020000|2021-04-30 05:03:40|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1619759030000|2021-04-30 05:03:50|7450.7|7435.7|7450.5|7435.5|7450.8|7435.8|7449.2|7434.2|16
1619759040000|2021-04-30 05:04:00|7450.3|7435.3|7449.9|7434.9|7450.3|7435.3|7449.9|7434.9|5
1619759090000|2021-04-30 05:04:50|7450|7435|7449.2|7434.2|7450|7435|7449.1|7434.1|5
1619759140000|2021-04-30 05:05:40|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.5|7433.5|4
1619759150000|2021-04-30 05:05:50|7448.8|7433.8|7448.7|7433.7|7449.1|7434.1|7448.7|7433.7|4
1619759170000|2021-04-30 05:06:10|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1619759190000|2021-04-30 05:06:30|7448.6|7433.6|7448.2|7433.2|7448.7|7433.7|7448.2|7433.2|4
1619759200000|2021-04-30 05:06:40|7448.5|7433.5|7448.7|7433.7|7448.7|7433.7|7448.5|7433.5|3
1619759230000|2021-04-30 05:07:10|7449|7434|7449|7434|7449|7434|7449|7434|1
1619759240000|2021-04-30 05:07:20|7449.5|7434.5|7450|7435|7450.1|7435.1|7449.5|7434.5|4
1619759250000|2021-04-30 05:07:30|7449.9|7434.9|7449.5|7434.5|7449.9|7434.9|7449.5|7434.5|2
1619759260000|2021-04-30 05:07:40|7450|7435|7450|7435|7450|7435|7450|7435|1
1619759300000|2021-04-30 05:08:20|7450.1|7435.1|7450.3|7435.3|7450.3|7435.3|7450.1|7435.1|2
1619759320000|2021-04-30 05:08:40|7450.2|7435.2|7449.9|7434.9|7450.2|7435.2|7449.9|7434.9|2
1619759330000|2021-04-30 05:08:50|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1619759340000|2021-04-30 05:09:00|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1619759350000|2021-04-30 05:09:10|7449.4|7434.4|7449|7434|7449.4|7434.4|7449|7434|4
1619759360000|2021-04-30 05:09:20|7448.9|7433.9|7448.7|7433.7|7448.9|7433.9|7448.7|7433.7|2
1619759370000|2021-04-30 05:09:30|7448.5|7433.5|7449|7434|7449|7434|7448.5|7433.5|2
1619759380000|2021-04-30 05:09:40|7448.9|7433.9|7448.7|7433.7|7448.9|7433.9|7448.5|7433.5|4
1619759390000|2021-04-30 05:09:50|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1619759420000|2021-04-30 05:10:20|7448.7|7433.7|7448.5|7433.5|7448.7|7433.7|7448.5|7433.5|2
1619759440000|2021-04-30 05:10:40|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1619759450000|2021-04-30 05:10:50|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1619759460000|2021-04-30 05:11:00|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1619759470000|2021-04-30 05:11:10|7448.4|7433.4|7448.1|7433.1|7448.6|7433.6|7448.1|7433.1|7
1619759480000|2021-04-30 05:11:20|7447.7|7432.7|7447.3|7432.3|7448|7433|7447.2|7432.2|11
1619759500000|2021-04-30 05:11:40|7448|7433|7448|7433|7448|7433|7448|7433|1
1619759510000|2021-04-30 05:11:50|7447.7|7432.7|7447|7432|7447.9|7432.9|7447|7432|5
1619759530000|2021-04-30 05:12:10|7447.1|7432.1|7447.2|7432.2|7447.2|7432.2|7447.1|7432.1|2
1619759540000|2021-04-30 05:12:20|7447|7432|7447.1|7432.1|7447.1|7432.1|7447|7432|2
1619759550000|2021-04-30 05:12:30|7447|7432|7446.7|7431.7|7447|7432|7446.7|7431.7|3
1619759560000|2021-04-30 05:12:40|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1619759580000|2021-04-30 05:13:00|7447.7|7432.7|7447.7|7432.7|7448.1|7433.1|7447.7|7432.7|5
1619759600000|2021-04-30 05:13:20|7447.8|7432.8|7448.1|7433.1|7448.2|7433.2|7447.8|7432.8|3
1619759620000|2021-04-30 05:13:40|7448|7433|7447.7|7432.7|7448|7433|7447.7|7432.7|4
1619759640000|2021-04-30 05:14:00|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1619759650000|2021-04-30 05:14:10|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1619759690000|2021-04-30 05:14:50|7447.9|7432.9|7448.8|7433.8|7449|7434|7447.9|7432.9|7
1619759700000|2021-04-30 05:15:00|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1619759710000|2021-04-30 05:15:10|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1619759720000|2021-04-30 05:15:20|7448.1|7433.1|7447.8|7432.8|7448.1|7433.1|7447.8|7432.8|2
1619759760000|2021-04-30 05:16:00|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1619759800000|2021-04-30 05:16:40|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1619759820000|2021-04-30 05:17:00|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1619759850000|2021-04-30 05:17:30|7448.4|7433.4|7449|7434|7449|7434|7448.4|7433.4|3
1619759860000|2021-04-30 05:17:40|7449.1|7434.1|7448.8|7433.8|7449.1|7434.1|7448.8|7433.8|2
1619759870000|2021-04-30 05:17:50|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1619759880000|2021-04-30 05:18:00|7448|7433|7447.7|7432.7|7448|7433|7447.7|7432.7|2
1619759890000|2021-04-30 05:18:10|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.1|7432.1|3
1619759900000|2021-04-30 05:18:20|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1619759910000|2021-04-30 05:18:30|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1619759920000|2021-04-30 05:18:40|7446.9|7431.9|7445.8|7430.8|7446.9|7431.9|7445.7|7430.7|7
1619759930000|2021-04-30 05:18:50|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.7|7430.7|7
1619759990000|2021-04-30 05:19:50|7446.1|7431.1|7446.5|7431.5|7446.5|7431.5|7446.1|7431.1|2
1619760060000|2021-04-30 05:21:00|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1619760070000|2021-04-30 05:21:10|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1619760120000|2021-04-30 05:22:00|7446.9|7431.9|7446.8|7431.8|7447|7432|7446.8|7431.8|3
1619760130000|2021-04-30 05:22:10|7446.7|7431.7|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|2
1619760140000|2021-04-30 05:22:20|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1619760150000|2021-04-30 05:22:30|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1619760170000|2021-04-30 05:22:50|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1619760210000|2021-04-30 05:23:30|7445.2|7430.2|7445.1|7430.1|7445.2|7430.2|7445.1|7430.1|2
1619760220000|2021-04-30 05:23:40|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1619760250000|2021-04-30 05:24:10|7445|7430|7445|7430|7445|7430|7445|7430|1
1619760260000|2021-04-30 05:24:20|7445.1|7430.1|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|2
1619760270000|2021-04-30 05:24:30|7445.7|7430.7|7445.7|7430.7|7445.9|7430.9|7445.7|7430.7|3
1619760280000|2021-04-30 05:24:40|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7444.7|7429.7|6
1619760300000|2021-04-30 05:25:00|7445.5|7430.5|7445.7|7430.7|7445.7|7430.7|7445.5|7430.5|3
1619760330000|2021-04-30 05:25:30|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1619760360000|2021-04-30 05:26:00|7446|7431|7446|7431|7446|7431|7446|7431|1
1619760400000|2021-04-30 05:26:40|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1619760470000|2021-04-30 05:27:50|7446.2|7431.2|7446.5|7431.5|7446.5|7431.5|7446.2|7431.2|2
1619760490000|2021-04-30 05:28:10|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1619760500000|2021-04-30 05:28:20|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1619760540000|2021-04-30 05:29:00|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1619760590000|2021-04-30 05:29:50|7446.7|7431.7|7446.3|7431.3|7446.7|7431.7|7446.3|7431.3|2
1619760630000|2021-04-30 05:30:30|7446.6|7431.6|7446.9|7431.9|7447.6|7432.6|7446.3|7431.3|5
1619760640000|2021-04-30 05:30:40|7447|7432|7447.1|7432.1|7447.2|7432.2|7447|7432|4
1619760700000|2021-04-30 05:31:40|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1619760710000|2021-04-30 05:31:50|7446.3|7431.3|7447.2|7432.2|7447.2|7432.2|7446.3|7431.3|3
1619760780000|2021-04-30 05:33:00|7447.3|7432.3|7449|7434|7449|7434|7447.3|7432.3|5
1619760790000|2021-04-30 05:33:10|7450|7435|7450.3|7435.3|7450.6|7435.6|7450|7435|6
1619760800000|2021-04-30 05:33:20|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7449|7434|7
1619760810000|2021-04-30 05:33:30|7450.3|7435.3|7450.6|7435.6|7450.6|7435.6|7450|7435|7
1619760820000|2021-04-30 05:33:40|7450.7|7435.7|7450.6|7435.6|7450.7|7435.7|7450.6|7435.6|2
1619760830000|2021-04-30 05:33:50|7450.5|7435.5|7449.9|7434.9|7450.5|7435.5|7449.9|7434.9|3
1619760840000|2021-04-30 05:34:00|7450.1|7435.1|7450|7435|7451|7436|7449.9|7434.9|7
1619760850000|2021-04-30 05:34:10|7450.2|7435.2|7449|7434|7450.2|7435.2|7449|7434|4
1619760860000|2021-04-30 05:34:20|7449.1|7434.1|7449.3|7434.3|7449.3|7434.3|7449|7434|3
1619760890000|2021-04-30 05:34:50|7449.9|7434.9|7450.3|7435.3|7450.3|7435.3|7449.9|7434.9|2
1619760920000|2021-04-30 05:35:20|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1619760930000|2021-04-30 05:35:30|7450.3|7435.3|7450.5|7435.5|7450.6|7435.6|7450.3|7435.3|3
1619760940000|2021-04-30 05:35:40|7450.6|7435.6|7450.5|7435.5|7450.6|7435.6|7450.5|7435.5|2
1619760950000|2021-04-30 05:35:50|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1619760960000|2021-04-30 05:36:00|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|2
1619760990000|2021-04-30 05:36:30|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1619761010000|2021-04-30 05:36:50|7450.6|7435.6|7450.5|7435.5|7450.6|7435.6|7450.5|7435.5|2
1619761030000|2021-04-30 05:37:10|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1619761040000|2021-04-30 05:37:20|7450.3|7435.3|7449.9|7434.9|7450.3|7435.3|7449.9|7434.9|4
1619761060000|2021-04-30 05:37:40|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1619761070000|2021-04-30 05:37:50|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1619761090000|2021-04-30 05:38:10|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1619761100000|2021-04-30 05:38:20|7450.2|7435.2|7450.2|7435.2|7450.3|7435.3|7450.2|7435.2|3
1619761110000|2021-04-30 05:38:30|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.2|7435.2|3
1619761160000|2021-04-30 05:39:20|7450.4|7435.4|7450.6|7435.6|7451|7436|7450.4|7435.4|6
1619761170000|2021-04-30 05:39:30|7450.7|7435.7|7450.6|7435.6|7450.7|7435.7|7450.6|7435.6|2
1619761180000|2021-04-30 05:39:40|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1619761210000|2021-04-30 05:40:10|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1619761250000|2021-04-30 05:40:50|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1619761290000|2021-04-30 05:41:30|7449.9|7434.9|7449.9|7434.9|7450.3|7435.3|7449.9|7434.9|5
1619761310000|2021-04-30 05:41:50|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1619761320000|2021-04-30 05:42:00|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1619761330000|2021-04-30 05:42:10|7449.8|7434.8|7449.2|7434.2|7449.8|7434.8|7449.2|7434.2|5
1619761340000|2021-04-30 05:42:20|7449.1|7434.1|7449|7434|7449.1|7434.1|7448.8|7433.8|7
1619761350000|2021-04-30 05:42:30|7449.1|7434.1|7449.5|7434.5|7449.5|7434.5|7449.1|7434.1|4
1619761360000|2021-04-30 05:42:40|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1619761370000|2021-04-30 05:42:50|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1619761410000|2021-04-30 05:43:30|7449.6|7434.6|7449.4|7434.4|7449.6|7434.6|7449.4|7434.4|3
1619761430000|2021-04-30 05:43:50|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|2
1619761440000|2021-04-30 05:44:00|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|2
1619761460000|2021-04-30 05:44:20|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|2
1619761480000|2021-04-30 05:44:40|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1619761490000|2021-04-30 05:44:50|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.7|7433.7|5
1619761500000|2021-04-30 05:45:00|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1619761530000|2021-04-30 05:45:30|7448.9|7433.9|7449.2|7434.2|7449.2|7434.2|7448.9|7433.9|3
1619761550000|2021-04-30 05:45:50|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449|7434|3
1619761560000|2021-04-30 05:46:00|7449|7434|7449|7434|7449|7434|7449|7434|1
1619761590000|2021-04-30 05:46:30|7449.1|7434.1|7448.1|7433.1|7449.1|7434.1|7448.1|7433.1|3
1619761620000|2021-04-30 05:47:00|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1619761630000|2021-04-30 05:47:10|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1619761690000|2021-04-30 05:48:10|7448.9|7433.9|7449.3|7434.3|7449.3|7434.3|7448.9|7433.9|2
1619761710000|2021-04-30 05:48:30|7449.5|7434.5|7449.6|7434.6|7449.6|7434.6|7449.5|7434.5|2
1619761760000|2021-04-30 05:49:20|7448.8|7433.8|7449.3|7434.3|7449.3|7434.3|7448.8|7433.8|2
1619761770000|2021-04-30 05:49:30|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1619761780000|2021-04-30 05:49:40|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1619761800000|2021-04-30 05:50:00|7449.2|7434.2|7448.6|7433.6|7449.2|7434.2|7448.6|7433.6|5
1619761820000|2021-04-30 05:50:20|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1619761830000|2021-04-30 05:50:30|7448.3|7433.3|7448.1|7433.1|7448.3|7433.3|7448.1|7433.1|2
1619761900000|2021-04-30 05:51:40|7448.6|7433.6|7448.8|7433.8|7448.9|7433.9|7448.6|7433.6|3
1619761910000|2021-04-30 05:51:50|7449|7434|7448.9|7433.9|7449|7434|7448.9|7433.9|2
1619761920000|2021-04-30 05:52:00|7449|7434|7449|7434|7449|7434|7449|7434|1
1619761980000|2021-04-30 05:53:00|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1619761990000|2021-04-30 05:53:10|7449|7434|7449|7434|7449|7434|7448.8|7433.8|3
1619762120000|2021-04-30 05:55:20|7449.1|7434.1|7448.3|7433.3|7449.1|7434.1|7448.3|7433.3|5
1619762130000|2021-04-30 05:55:30|7449|7434|7449|7434|7449|7434|7449|7434|1
1619762260000|2021-04-30 05:57:40|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1619762280000|2021-04-30 05:58:00|7448.4|7433.4|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|2
1619762320000|2021-04-30 05:58:40|7448.6|7433.6|7448.8|7433.8|7448.8|7433.8|7448.6|7433.6|3
1619762330000|2021-04-30 05:58:50|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1619762340000|2021-04-30 05:59:00|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1619762350000|2021-04-30 05:59:10|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1619762360000|2021-04-30 05:59:20|7448|7433|7447.9|7432.9|7448|7433|7447.9|7432.9|2
1619762370000|2021-04-30 05:59:30|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1619762390000|2021-04-30 05:59:50|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1619762430000|2021-04-30 06:00:30|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1619762440000|2021-04-30 06:00:40|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1619762470000|2021-04-30 06:01:10|7447.8|7432.8|7448.1|7433.1|7448.1|7433.1|7447.8|7432.8|4
1619762520000|2021-04-30 06:02:00|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1619762530000|2021-04-30 06:02:10|7449|7434|7449.1|7434.1|7449.2|7434.2|7449|7434|3
1619762540000|2021-04-30 06:02:20|7449|7434|7449|7434|7449|7434|7449|7434|1
1619762550000|2021-04-30 06:02:30|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1619762560000|2021-04-30 06:02:40|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1619762580000|2021-04-30 06:03:00|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1619762630000|2021-04-30 06:03:50|7448.4|7433.4|7448.1|7433.1|7448.4|7433.4|7448.1|7433.1|3
1619762740000|2021-04-30 06:05:40|7448.3|7433.3|7448.3|7433.3|7448.6|7433.6|7448.3|7433.3|4
1619762790000|2021-04-30 06:06:30|7448.5|7433.5|7449.3|7434.3|7449.3|7434.3|7448.5|7433.5|2
1619762800000|2021-04-30 06:06:40|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1619762810000|2021-04-30 06:06:50|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1619762820000|2021-04-30 06:07:00|7449.6|7434.6|7449.3|7434.3|7449.6|7434.6|7449.2|7434.2|4
1619762830000|2021-04-30 06:07:10|7448.9|7433.9|7448.8|7433.8|7448.9|7433.9|7448.8|7433.8|2
1619762840000|2021-04-30 06:07:20|7448.9|7433.9|7448.9|7433.9|7449.1|7434.1|7448.8|7433.8|4
1619762850000|2021-04-30 06:07:30|7448.8|7433.8|7448.3|7433.3|7448.8|7433.8|7448.3|7433.3|2
1619762860000|2021-04-30 06:07:40|7448.1|7433.1|7448.8|7433.8|7448.9|7433.9|7448.1|7433.1|5
1619762900000|2021-04-30 06:08:20|7448.9|7433.9|7448.8|7433.8|7448.9|7433.9|7448.8|7433.8|2
1619762910000|2021-04-30 06:08:30|7448.9|7433.9|7448.6|7433.6|7448.9|7433.9|7448.6|7433.6|3
1619762920000|2021-04-30 06:08:40|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1619762950000|2021-04-30 06:09:10|7448.3|7433.3|7448.3|7433.3|7448.5|7433.5|7448.3|7433.3|5
1619763080000|2021-04-30 06:11:20|7448.2|7433.2|7447.3|7432.3|7448.2|7433.2|7447.3|7432.3|8
1619763110000|2021-04-30 06:11:50|7447.4|7432.4|7447.3|7432.3|7447.4|7432.4|7447.3|7432.3|2
1619763200000|2021-04-30 06:13:20|7447.4|7432.4|7447.3|7432.3|7447.4|7432.4|7447.3|7432.3|2
1619763210000|2021-04-30 06:13:30|7447.4|7432.4|7448|7433|7448|7433|7447.4|7432.4|3
1619763240000|2021-04-30 06:14:00|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1619763250000|2021-04-30 06:14:10|7448.2|7433.2|7448.6|7433.6|7448.9|7433.9|7448.2|7433.2|3
1619763260000|2021-04-30 06:14:20|7448.7|7433.7|7448.2|7433.2|7449|7434|7448.2|7433.2|6
1619763270000|2021-04-30 06:14:30|7448.1|7433.1|7448.3|7433.3|7448.3|7433.3|7448.1|7433.1|2
1619763320000|2021-04-30 06:15:20|7448.4|7433.4|7448.8|7433.8|7449|7434|7448.4|7433.4|4
1619763330000|2021-04-30 06:15:30|7448.7|7433.7|7448.8|7433.8|7448.8|7433.8|7448.7|7433.7|2
1619763340000|2021-04-30 06:15:40|7448.3|7433.3|7448.2|7433.2|7448.3|7433.3|7448.1|7433.1|3
1619763350000|2021-04-30 06:15:50|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1619763360000|2021-04-30 06:16:00|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1619763370000|2021-04-30 06:16:10|7448.1|7433.1|7447.8|7432.8|7448.1|7433.1|7447.8|7432.8|2
1619763380000|2021-04-30 06:16:20|7448.1|7433.1|7447.8|7432.8|7448.1|7433.1|7447.8|7432.8|4
1619763390000|2021-04-30 06:16:30|7447.6|7432.6|7444.8|7429.8|7447.6|7432.6|7444.8|7429.8|13
1619763400000|2021-04-30 06:16:40|7444.9|7429.9|7444.8|7429.8|7445.1|7430.1|7444.5|7429.5|8
1619763410000|2021-04-30 06:16:50|7444.5|7429.5|7446.1|7431.1|7446.7|7431.7|7444.5|7429.5|12
1619763420000|2021-04-30 06:17:00|7446|7431|7445.5|7430.5|7446|7431|7445.2|7430.2|5
1619763430000|2021-04-30 06:17:10|7445.6|7430.6|7446.8|7431.8|7447|7432|7445.6|7430.6|5
1619763440000|2021-04-30 06:17:20|7446.4|7431.4|7446|7431|7446.5|7431.5|7446|7431|3
1619763460000|2021-04-30 06:17:40|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1619763470000|2021-04-30 06:17:50|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1619763480000|2021-04-30 06:18:00|7446.8|7431.8|7446|7431|7446.8|7431.8|7446|7431|2
1619763490000|2021-04-30 06:18:10|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.5|7430.5|3
1619763510000|2021-04-30 06:18:30|7445.3|7430.3|7445|7430|7445.3|7430.3|7444.8|7429.8|6
1619763520000|2021-04-30 06:18:40|7445.3|7430.3|7445.6|7430.6|7445.6|7430.6|7445.3|7430.3|3
1619763530000|2021-04-30 06:18:50|7445.7|7430.7|7445.8|7430.8|7446.1|7431.1|7445.7|7430.7|4
1619763540000|2021-04-30 06:19:00|7445.9|7430.9|7445.8|7430.8|7446.1|7431.1|7445.8|7430.8|4
1619763550000|2021-04-30 06:19:10|7445.9|7430.9|7446.3|7431.3|7446.3|7431.3|7445.9|7430.9|3
1619763570000|2021-04-30 06:19:30|7446|7431|7446|7431|7446|7431|7446|7431|1
1619763580000|2021-04-30 06:19:40|7445.7|7430.7|7445.8|7430.8|7445.8|7430.8|7445.3|7430.3|5
1619763600000|2021-04-30 06:20:00|7445.9|7430.9|7446|7431|7446.1|7431.1|7445.9|7430.9|3
1619763620000|2021-04-30 06:20:20|7446.2|7431.2|7446.8|7431.8|7446.8|7431.8|7446.2|7431.2|4
1619763640000|2021-04-30 06:20:40|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1619763650000|2021-04-30 06:20:50|7447|7432|7447|7432|7447|7432|7447|7432|1
1619763660000|2021-04-30 06:21:00|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1619763670000|2021-04-30 06:21:10|7447|7432|7447.8|7432.8|7447.8|7432.8|7447|7432|6
1619763680000|2021-04-30 06:21:20|7447.7|7432.7|7449|7434|7449.3|7434.3|7447.7|7432.7|5
1619763690000|2021-04-30 06:21:30|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1619763700000|2021-04-30 06:21:40|7449|7434|7448.9|7433.9|7449|7434|7448.9|7433.9|2
1619763740000|2021-04-30 06:22:20|7449|7434|7449|7434|7449|7434|7449|7434|1
1619763750000|2021-04-30 06:22:30|7448.3|7433.3|7448|7433|7448.3|7433.3|7448|7433|3
1619763790000|2021-04-30 06:23:10|7448.1|7433.1|7449.9|7434.9|7449.9|7434.9|7448.1|7433.1|9
1619763800000|2021-04-30 06:23:20|7449.8|7434.8|7449.9|7434.9|7449.9|7434.9|7449.5|7434.5|5
1619763810000|2021-04-30 06:23:30|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1619763820000|2021-04-30 06:23:40|7449.7|7434.7|7448.8|7433.8|7449.7|7434.7|7448.8|7433.8|4
1619763830000|2021-04-30 06:23:50|7448.9|7433.9|7448.7|7433.7|7449|7434|7448.7|7433.7|5
1619763840000|2021-04-30 06:24:00|7448.8|7433.8|7448.7|7433.7|7448.8|7433.8|7448.7|7433.7|4
1619763850000|2021-04-30 06:24:10|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1619763900000|2021-04-30 06:25:00|7448.7|7433.7|7448.8|7433.8|7448.8|7433.8|7448.7|7433.7|2
1619763960000|2021-04-30 06:26:00|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1619763970000|2021-04-30 06:26:10|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1619763980000|2021-04-30 06:26:20|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1619763990000|2021-04-30 06:26:30|7448.9|7433.9|7449.7|7434.7|7449.7|7434.7|7448.9|7433.9|4
1619764020000|2021-04-30 06:27:00|7449.8|7434.8|7449.7|7434.7|7449.9|7434.9|7449.7|7434.7|3
1619764040000|2021-04-30 06:27:20|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1619764050000|2021-04-30 06:27:30|7449.9|7434.9|7450.3|7435.3|7450.3|7435.3|7449.9|7434.9|3
1619764060000|2021-04-30 06:27:40|7450.2|7435.2|7450|7435|7450.3|7435.3|7450|7435|6
1619764070000|2021-04-30 06:27:50|7450.1|7435.1|7450.6|7435.6|7450.6|7435.6|7450.1|7435.1|4
1619764080000|2021-04-30 06:28:00|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1619764090000|2021-04-30 06:28:10|7450.6|7435.6|7450.3|7435.3|7450.6|7435.6|7450.3|7435.3|2
1619764110000|2021-04-30 06:28:30|7450.4|7435.4|7449.6|7434.6|7450.8|7435.8|7449.6|7434.6|6
1619764120000|2021-04-30 06:28:40|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1619764130000|2021-04-30 06:28:50|7449.8|7434.8|7449.6|7434.6|7449.8|7434.8|7449.6|7434.6|3
1619764140000|2021-04-30 06:29:00|7449.7|7434.7|7450|7435|7450|7435|7449.7|7434.7|3
1619764150000|2021-04-30 06:29:10|7449.7|7434.7|7449.5|7434.5|7449.7|7434.7|7449.5|7434.5|3
1619764160000|2021-04-30 06:29:20|7449.2|7434.2|7448.6|7433.6|7449.2|7434.2|7448.6|7433.6|3
1619764190000|2021-04-30 06:29:50|7448.5|7433.5|7448.4|7433.4|7448.5|7433.5|7448.4|7433.4|2
1619764200000|2021-04-30 06:30:00|7448.1|7433.1|7448.4|7433.4|7448.4|7433.4|7448.1|7433.1|2
1619764210000|2021-04-30 06:30:10|7448.3|7433.3|7448|7433|7448.3|7433.3|7448|7433|3
1619764220000|2021-04-30 06:30:20|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1619764230000|2021-04-30 06:30:30|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1619764240000|2021-04-30 06:30:40|7448.3|7433.3|7448.2|7433.2|7448.3|7433.3|7448.2|7433.2|2
1619764250000|2021-04-30 06:30:50|7448|7433|7447.6|7432.6|7448|7433|7447.6|7432.6|4
1619764260000|2021-04-30 06:31:00|7447.4|7432.4|7447.2|7432.2|7447.4|7432.4|7447.2|7432.2|2
1619764320000|2021-04-30 06:32:00|7446.9|7431.9|7446.7|7431.7|7446.9|7431.9|7446.5|7431.5|4
1619764370000|2021-04-30 06:32:50|7446.2|7431.2|7445.9|7430.9|7446.2|7431.2|7445.9|7430.9|2
1619764380000|2021-04-30 06:33:00|7446.1|7431.1|7446.2|7431.2|7446.2|7431.2|7446.1|7431.1|2
1619764400000|2021-04-30 06:33:20|7446.6|7431.6|7446.9|7431.9|7446.9|7431.9|7446.6|7431.6|2
1619764420000|2021-04-30 06:33:40|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1619764430000|2021-04-30 06:33:50|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1619764480000|2021-04-30 06:34:40|7446.6|7431.6|7446.2|7431.2|7446.6|7431.6|7446.2|7431.2|2
1619764490000|2021-04-30 06:34:50|7446.6|7431.6|7447.6|7432.6|7447.6|7432.6|7446.6|7431.6|5
1619764500000|2021-04-30 06:35:00|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1619764520000|2021-04-30 06:35:20|7447.6|7432.6|7447.4|7432.4|7447.6|7432.6|7447.4|7432.4|4
1619764530000|2021-04-30 06:35:30|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1619764540000|2021-04-30 06:35:40|7447.7|7432.7|7447.4|7432.4|7447.7|7432.7|7447.4|7432.4|3
1619764550000|2021-04-30 06:35:50|7447.2|7432.2|7447|7432|7447.2|7432.2|7447|7432|5
1619764560000|2021-04-30 06:36:00|7446.9|7431.9|7447|7432|7447|7432|7446.9|7431.9|4
1619764570000|2021-04-30 06:36:10|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1619764580000|2021-04-30 06:36:20|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.7|7431.7|2
1619764600000|2021-04-30 06:36:40|7446.4|7431.4|7446.7|7431.7|7446.7|7431.7|7446.4|7431.4|2
1619764650000|2021-04-30 06:37:30|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1619764670000|2021-04-30 06:37:50|7446.7|7431.7|7445.2|7430.2|7446.7|7431.7|7445.2|7430.2|5
1619764680000|2021-04-30 06:38:00|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1619764690000|2021-04-30 06:38:10|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7444.7|7429.7|5
1619764700000|2021-04-30 06:38:20|7444.9|7429.9|7445.2|7430.2|7445.2|7430.2|7444.7|7429.7|4
1619764710000|2021-04-30 06:38:30|7444.7|7429.7|7444.2|7429.2|7444.7|7429.7|7444.2|7429.2|6
1619764720000|2021-04-30 06:38:40|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1619764730000|2021-04-30 06:38:50|7444.4|7429.4|7444.5|7429.5|7444.5|7429.5|7444.2|7429.2|4
1619764740000|2021-04-30 06:39:00|7444.4|7429.4|7443.9|7428.9|7444.4|7429.4|7443.9|7428.9|4
1619764750000|2021-04-30 06:39:10|7444.2|7429.2|7444.4|7429.4|7444.4|7429.4|7444.2|7429.2|3
1619764760000|2021-04-30 06:39:20|7444.2|7429.2|7444.2|7429.2|7444.7|7429.7|7444.2|7429.2|9
1619764770000|2021-04-30 06:39:30|7443.7|7428.7|7443.9|7428.9|7443.9|7428.9|7443.7|7428.7|2
1619764780000|2021-04-30 06:39:40|7443.7|7428.7|7442.8|7427.8|7443.7|7428.7|7442.8|7427.8|8
1619764790000|2021-04-30 06:39:50|7442.7|7427.7|7442.9|7427.9|7442.9|7427.9|7442.7|7427.7|2
1619764810000|2021-04-30 06:40:10|7442.8|7427.8|7442.2|7427.2|7442.8|7427.8|7442.2|7427.2|9
1619764820000|2021-04-30 06:40:20|7442.3|7427.3|7442.4|7427.4|7442.4|7427.4|7442.3|7427.3|2
1619764830000|2021-04-30 06:40:30|7442.7|7427.7|7441.5|7426.5|7442.8|7427.8|7441.5|7426.5|5
1619764840000|2021-04-30 06:40:40|7442|7427|7442|7427|7442.2|7427.2|7441.9|7426.9|5
1619764850000|2021-04-30 06:40:50|7441.9|7426.9|7441.9|7426.9|7442.2|7427.2|7441.9|7426.9|5
1619764860000|2021-04-30 06:41:00|7442|7427|7442.5|7427.5|7442.5|7427.5|7442|7427|3
1619764870000|2021-04-30 06:41:10|7442.7|7427.7|7443.2|7428.2|7443.2|7428.2|7442.7|7427.7|2
1619764880000|2021-04-30 06:41:20|7443.3|7428.3|7442.4|7427.4|7443.5|7428.5|7442.2|7427.2|20
1619764890000|2021-04-30 06:41:30|7442.2|7427.2|7442.7|7427.7|7442.7|7427.7|7442.2|7427.2|6
1619764900000|2021-04-30 06:41:40|7442.2|7427.2|7442|7427|7442.2|7427.2|7442|7427|2
1619764910000|2021-04-30 06:41:50|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1619764920000|2021-04-30 06:42:00|7441.8|7426.8|7441.7|7426.7|7441.9|7426.9|7441.7|7426.7|5
1619764930000|2021-04-30 06:42:10|7441.8|7426.8|7441.9|7426.9|7441.9|7426.9|7441.8|7426.8|2
1619764940000|2021-04-30 06:42:20|7441.8|7426.8|7441.9|7426.9|7441.9|7426.9|7441.8|7426.8|2
1619764970000|2021-04-30 06:42:50|7442|7427|7443.2|7428.2|7443.2|7428.2|7442|7427|4
1619764980000|2021-04-30 06:43:00|7443.3|7428.3|7443.4|7428.4|7443.4|7428.4|7443.3|7428.3|2
1619765000000|2021-04-30 06:43:20|7443.2|7428.2|7443.4|7428.4|7443.4|7428.4|7443.2|7428.2|3
1619765060000|2021-04-30 06:44:20|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1619765080000|2021-04-30 06:44:40|7443.3|7428.3|7443.4|7428.4|7443.4|7428.4|7443.3|7428.3|2
1619765090000|2021-04-30 06:44:50|7443.2|7428.2|7443.4|7428.4|7443.4|7428.4|7443.2|7428.2|2
1619765110000|2021-04-30 06:45:10|7443.3|7428.3|7443.4|7428.4|7443.4|7428.4|7443.3|7428.3|2
1619765130000|2021-04-30 06:45:30|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1619765140000|2021-04-30 06:45:40|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1619765200000|2021-04-30 06:46:40|7443.6|7428.6|7443.7|7428.7|7443.7|7428.7|7443.6|7428.6|2
1619765210000|2021-04-30 06:46:50|7444.4|7429.4|7444.8|7429.8|7444.8|7429.8|7444.3|7429.3|6
1619765220000|2021-04-30 06:47:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1619765230000|2021-04-30 06:47:10|7445.4|7430.4|7445.3|7430.3|7445.4|7430.4|7445.3|7430.3|2
1619765240000|2021-04-30 06:47:20|7445.2|7430.2|7445.2|7430.2|7445.3|7430.3|7445.2|7430.2|3
1619765250000|2021-04-30 06:47:30|7445.3|7430.3|7445.3|7430.3|7445.5|7430.5|7445.3|7430.3|4
1619765260000|2021-04-30 06:47:40|7445.6|7430.6|7445.2|7430.2|7445.8|7430.8|7445.2|7430.2|5
1619765270000|2021-04-30 06:47:50|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1619765280000|2021-04-30 06:48:00|7445.7|7430.7|7445.8|7430.8|7445.8|7430.8|7445.7|7430.7|2
1619765290000|2021-04-30 06:48:10|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1619765300000|2021-04-30 06:48:20|7445|7430|7445.3|7430.3|7445.7|7430.7|7445|7430|4
1619765310000|2021-04-30 06:48:30|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1619765320000|2021-04-30 06:48:40|7445.3|7430.3|7444.9|7429.9|7445.3|7430.3|7444.9|7429.9|3
1619765330000|2021-04-30 06:48:50|7445|7430|7444.5|7429.5|7445|7430|7444.5|7429.5|4
1619765340000|2021-04-30 06:49:00|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1619765390000|2021-04-30 06:49:50|7444.5|7429.5|7444.8|7429.8|7444.8|7429.8|7444.5|7429.5|6
1619765400000|2021-04-30 06:50:00|7444.5|7429.5|7444.8|7429.8|7445|7430|7444.5|7429.5|5
1619765410000|2021-04-30 06:50:10|7445|7430|7444.8|7429.8|7445.1|7430.1|7444.8|7429.8|4
1619765430000|2021-04-30 06:50:30|7444.9|7429.9|7444.8|7429.8|7445.1|7430.1|7444.8|7429.8|3
1619765440000|2021-04-30 06:50:40|7445|7430|7445.8|7430.8|7445.8|7430.8|7445|7430|2
1619765450000|2021-04-30 06:50:50|7445.7|7430.7|7445.7|7430.7|7445.9|7430.9|7445.7|7430.7|3
1619765460000|2021-04-30 06:51:00|7444.8|7429.8|7445|7430|7445|7430|7444.8|7429.8|5
1619765470000|2021-04-30 06:51:10|7444.9|7429.9|7445.3|7430.3|7445.3|7430.3|7444.9|7429.9|2
1619765480000|2021-04-30 06:51:20|7445.6|7430.6|7445.3|7430.3|7445.7|7430.7|7445.3|7430.3|4
1619765490000|2021-04-30 06:51:30|7445.2|7430.2|7445.3|7430.3|7445.3|7430.3|7445.2|7430.2|2
1619765500000|2021-04-30 06:51:40|7445.2|7430.2|7445.3|7430.3|7445.3|7430.3|7445.2|7430.2|2
1619765510000|2021-04-30 06:51:50|7445.2|7430.2|7445.3|7430.3|7445.3|7430.3|7445.2|7430.2|2
1619765520000|2021-04-30 06:52:00|7445.2|7430.2|7445.3|7430.3|7445.3|7430.3|7445.2|7430.2|2
1619765530000|2021-04-30 06:52:10|7445.4|7430.4|7445.4|7430.4|7445.5|7430.5|7445.4|7430.4|3
1619765540000|2021-04-30 06:52:20|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1619765560000|2021-04-30 06:52:40|7445.1|7430.1|7444.8|7429.8|7445.1|7430.1|7444.7|7429.7|3
1619765570000|2021-04-30 06:52:50|7444.9|7429.9|7444.7|7429.7|7445.2|7430.2|7444.7|7429.7|4
1619765610000|2021-04-30 06:53:30|7444.4|7429.4|7444.2|7429.2|7444.4|7429.4|7444.2|7429.2|2
1619765630000|2021-04-30 06:53:50|7443.2|7428.2|7443.1|7428.1|7443.4|7428.4|7443.1|7428.1|4
1619765640000|2021-04-30 06:54:00|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1619765650000|2021-04-30 06:54:10|7443.1|7428.1|7443.2|7428.2|7443.2|7428.2|7443.1|7428.1|2
1619765670000|2021-04-30 06:54:30|7443.1|7428.1|7442.7|7427.7|7443.1|7428.1|7442.7|7427.7|3
1619765690000|2021-04-30 06:54:50|7442.8|7427.8|7444.3|7429.3|7444.3|7429.3|7442.8|7427.8|7
1619765700000|2021-04-30 06:55:00|7444.1|7429.1|7444|7429|7444.1|7429.1|7444|7429|2
1619765710000|2021-04-30 06:55:10|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1619765740000|2021-04-30 06:55:40|7443.4|7428.4|7443.5|7428.5|7443.5|7428.5|7443.2|7428.2|3
1619765760000|2021-04-30 06:56:00|7442.9|7427.9|7442.7|7427.7|7442.9|7427.9|7442.7|7427.7|2
1619765770000|2021-04-30 06:56:10|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1619765780000|2021-04-30 06:56:20|7441.9|7426.9|7442.2|7427.2|7442.2|7427.2|7441.9|7426.9|2
1619765790000|2021-04-30 06:56:30|7442.7|7427.7|7443.5|7428.5|7443.5|7428.5|7442.2|7427.2|6
1619765800000|2021-04-30 06:56:40|7443.4|7428.4|7443.2|7428.2|7443.4|7428.4|7443.2|7428.2|2
1619765820000|2021-04-30 06:57:00|7442.9|7427.9|7442.7|7427.7|7442.9|7427.9|7442.7|7427.7|2
1619765830000|2021-04-30 06:57:10|7442.4|7427.4|7442.6|7427.6|7442.6|7427.6|7442.4|7427.4|2
1619765840000|2021-04-30 06:57:20|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1619765850000|2021-04-30 06:57:30|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.3|7427.3|7
1619765860000|2021-04-30 06:57:40|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1619765890000|2021-04-30 06:58:10|7442.8|7427.8|7442.9|7427.9|7442.9|7427.9|7442.8|7427.8|2
1619765900000|2021-04-30 06:58:20|7443.1|7428.1|7443.3|7428.3|7443.3|7428.3|7443.1|7428.1|2
1619765920000|2021-04-30 06:58:40|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1619765930000|2021-04-30 06:58:50|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1619765940000|2021-04-30 06:59:00|7442.9|7427.9|7443.2|7428.2|7443.2|7428.2|7442.9|7427.9|2
1619765950000|2021-04-30 06:59:10|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1619765960000|2021-04-30 06:59:20|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1619765970000|2021-04-30 06:59:30|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1619765980000|2021-04-30 06:59:40|7443.2|7428.2|7442.8|7427.8|7443.2|7428.2|7442.8|7427.8|2
1619765990000|2021-04-30 06:59:50|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.1|7428.1|3
1619766000000|2021-04-30 07:00:00|7443.1|7428.1|7442.3|7427.3|7443.1|7428.1|7442.3|7427.3|5
1619766010000|2021-04-30 07:00:10|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.3|7427.3|3
1619766040000|2021-04-30 07:00:40|7442.8|7427.8|7442.6|7427.6|7442.8|7427.8|7442.6|7427.6|2
1619766050000|2021-04-30 07:00:50|7442.7|7427.7|7443.3|7428.3|7443.3|7428.3|7442.7|7427.7|5
1619766060000|2021-04-30 07:01:00|7443.2|7428.2|7443.1|7428.1|7443.2|7428.2|7443.1|7428.1|2
1619766090000|2021-04-30 07:01:30|7443|7428|7443.5|7428.5|7443.5|7428.5|7443|7428|5
1619766110000|2021-04-30 07:01:50|7443.6|7428.6|7444.3|7429.3|7444.8|7429.8|7443.6|7428.6|11
1619766120000|2021-04-30 07:02:00|7444.6|7429.6|7444.3|7429.3|7444.6|7429.6|7444.3|7429.3|2
1619766130000|2021-04-30 07:02:10|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1619766140000|2021-04-30 07:02:20|7444.6|7429.6|7445.8|7430.8|7445.9|7430.9|7444.6|7429.6|6
1619766150000|2021-04-30 07:02:30|7445.9|7430.9|7447|7432|7447|7432|7445.9|7430.9|8
1619766160000|2021-04-30 07:02:40|7447.3|7432.3|7445.1|7430.1|7447.6|7432.6|7444.8|7429.8|13
1619766170000|2021-04-30 07:02:50|7445|7430|7445.1|7430.1|7445.1|7430.1|7445|7430|2
1619766180000|2021-04-30 07:03:00|7445|7430|7444.7|7429.7|7445|7430|7444.7|7429.7|2
1619766190000|2021-04-30 07:03:10|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.6|7429.6|4
1619766200000|2021-04-30 07:03:20|7444.5|7429.5|7444.3|7429.3|7444.5|7429.5|7444.3|7429.3|2
1619766220000|2021-04-30 07:03:40|7444.2|7429.2|7444.3|7429.3|7444.3|7429.3|7444.2|7429.2|2
1619766230000|2021-04-30 07:03:50|7444.2|7429.2|7443.8|7428.8|7444.2|7429.2|7443.8|7428.8|4
1619766240000|2021-04-30 07:04:00|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|2
1619766260000|2021-04-30 07:04:20|7443.7|7428.7|7443.4|7428.4|7443.7|7428.7|7443.4|7428.4|2
1619766290000|2021-04-30 07:04:50|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1619766310000|2021-04-30 07:05:10|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1619766320000|2021-04-30 07:05:20|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1619766340000|2021-04-30 07:05:40|7443.1|7428.1|7443.1|7428.1|7443.2|7428.2|7443.1|7428.1|3
1619766350000|2021-04-30 07:05:50|7442.9|7427.9|7442.7|7427.7|7442.9|7427.9|7442.4|7427.4|5
1619766360000|2021-04-30 07:06:00|7443|7428|7443|7428|7443|7428|7443|7428|1
1619766370000|2021-04-30 07:06:10|7443.6|7428.6|7443.7|7428.7|7443.7|7428.7|7443.6|7428.6|2
1619766380000|2021-04-30 07:06:20|7443.8|7428.8|7444|7429|7444|7429|7443.8|7428.8|2
1619766440000|2021-04-30 07:07:20|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1619766450000|2021-04-30 07:07:30|7444.5|7429.5|7444.4|7429.4|7444.5|7429.5|7444.4|7429.4|2
1619766460000|2021-04-30 07:07:40|7444.5|7429.5|7441.7|7426.7|7444.5|7429.5|7441.7|7426.7|5
1619766470000|2021-04-30 07:07:50|7441.8|7426.8|7442.7|7427.7|7442.7|7427.7|7441.8|7426.8|5
1619766480000|2021-04-30 07:08:00|7442.8|7427.8|7442.6|7427.6|7442.8|7427.8|7442.5|7427.5|4
1619766490000|2021-04-30 07:08:10|7443|7428|7443.2|7428.2|7443.3|7428.3|7443|7428|3
1619766500000|2021-04-30 07:08:20|7443|7428|7443|7428|7443|7428|7443|7428|1
1619766510000|2021-04-30 07:08:30|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1619766520000|2021-04-30 07:08:40|7443|7428|7443|7428|7443|7428|7443|7428|1
1619766530000|2021-04-30 07:08:50|7443.4|7428.4|7443.3|7428.3|7443.4|7428.4|7443.3|7428.3|2
1619766540000|2021-04-30 07:09:00|7443.5|7428.5|7443.9|7428.9|7443.9|7428.9|7443.5|7428.5|4
1619766560000|2021-04-30 07:09:20|7444.2|7429.2|7444.1|7429.1|7444.2|7429.2|7444.1|7429.1|2
1619766580000|2021-04-30 07:09:40|7444|7429|7443.6|7428.6|7444|7429|7443.6|7428.6|3
1619766730000|2021-04-30 07:12:10|7443.5|7428.5|7443.1|7428.1|7443.5|7428.5|7442.8|7427.8|7
1619766740000|2021-04-30 07:12:20|7443.4|7428.4|7443.8|7428.8|7443.8|7428.8|7443.4|7428.4|3
1619766750000|2021-04-30 07:12:30|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1619766790000|2021-04-30 07:13:10|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1619766820000|2021-04-30 07:13:40|7444.2|7429.2|7444.4|7429.4|7444.4|7429.4|7444.2|7429.2|2
1619766830000|2021-04-30 07:13:50|7444.7|7429.7|7444.9|7429.9|7444.9|7429.9|7444.7|7429.7|2
1619766850000|2021-04-30 07:14:10|7445.2|7430.2|7445.9|7430.9|7446.1|7431.1|7445.2|7430.2|9
1619766860000|2021-04-30 07:14:20|7446|7431|7446.2|7431.2|7446.2|7431.2|7446|7431|3
1619766870000|2021-04-30 07:14:30|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1619766880000|2021-04-30 07:14:40|7446|7431|7446|7431|7446|7431|7446|7431|1
1619766920000|2021-04-30 07:15:20|7445.7|7430.7|7445.6|7430.6|7445.7|7430.7|7445.6|7430.6|2
1619766930000|2021-04-30 07:15:30|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1619766940000|2021-04-30 07:15:40|7446.4|7431.4|7446.7|7431.7|7446.7|7431.7|7446.4|7431.4|3
1619766950000|2021-04-30 07:15:50|7447|7432|7447.2|7432.2|7447.2|7432.2|7447|7432|2
1619766960000|2021-04-30 07:16:00|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1619766980000|2021-04-30 07:16:20|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1619767010000|2021-04-30 07:16:50|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1619767020000|2021-04-30 07:17:00|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1619767030000|2021-04-30 07:17:10|7447|7432|7447|7432|7447|7432|7447|7432|1
1619767080000|2021-04-30 07:18:00|7446.9|7431.9|7446.7|7431.7|7446.9|7431.9|7446.7|7431.7|2
1619767090000|2021-04-30 07:18:10|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1619767100000|2021-04-30 07:18:20|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1619767110000|2021-04-30 07:18:30|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1619767120000|2021-04-30 07:18:40|7446.7|7431.7|7446.3|7431.3|7446.7|7431.7|7446.2|7431.2|3
1619767130000|2021-04-30 07:18:50|7446.4|7431.4|7446.2|7431.2|7446.4|7431.4|7445.8|7430.8|5
1619767140000|2021-04-30 07:19:00|7446.4|7431.4|7446.7|7431.7|7446.7|7431.7|7446.4|7431.4|4
1619767150000|2021-04-30 07:19:10|7446.8|7431.8|7447|7432|7447|7432|7446.8|7431.8|2
1619767160000|2021-04-30 07:19:20|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1619767170000|2021-04-30 07:19:30|7446.7|7431.7|7447.1|7432.1|7447.1|7432.1|7446.7|7431.7|2
1619767190000|2021-04-30 07:19:50|7447.8|7432.8|7448.4|7433.4|7448.4|7433.4|7447.8|7432.8|3
1619767200000|2021-04-30 07:20:00|7448.5|7433.5|7449.3|7434.3|7449.3|7434.3|7448.5|7433.5|5
1619767210000|2021-04-30 07:20:10|7449.2|7434.2|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|3
1619767220000|2021-04-30 07:20:20|7449.1|7434.1|7449|7434|7449.1|7434.1|7449|7434|2
1619767240000|2021-04-30 07:20:40|7448.9|7433.9|7448.9|7433.9|7449|7434|7448.8|7433.8|5
1619767250000|2021-04-30 07:20:50|7449|7434|7449|7434|7449|7434|7449|7434|1
1619767260000|2021-04-30 07:21:00|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1619767280000|2021-04-30 07:21:20|7449.2|7434.2|7449.1|7434.1|7449.2|7434.2|7449|7434|3
1619767290000|2021-04-30 07:21:30|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1619767340000|2021-04-30 07:22:20|7449.4|7434.4|7449.5|7434.5|7449.7|7434.7|7449.3|7434.3|7
1619767350000|2021-04-30 07:22:30|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1619767360000|2021-04-30 07:22:40|7449.2|7434.2|7448.9|7433.9|7449.2|7434.2|7448.9|7433.9|4
1619767370000|2021-04-30 07:22:50|7449|7434|7449.7|7434.7|7449.9|7434.9|7449|7434|9
1619767380000|2021-04-30 07:23:00|7449|7434|7449.9|7434.9|7449.9|7434.9|7448.9|7433.9|8
1619767390000|2021-04-30 07:23:10|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1619767400000|2021-04-30 07:23:20|7449.7|7434.7|7449.3|7434.3|7449.7|7434.7|7449|7434|4
1619767420000|2021-04-30 07:23:40|7449.4|7434.4|7450.1|7435.1|7450.1|7435.1|7449.4|7434.4|5
1619767450000|2021-04-30 07:24:10|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1619767460000|2021-04-30 07:24:20|7450.5|7435.5|7451.1|7436.1|7451.1|7436.1|7450.5|7435.5|3
1619767470000|2021-04-30 07:24:30|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1619767480000|2021-04-30 07:24:40|7450.9|7435.9|7451.3|7436.3|7451.3|7436.3|7450.8|7435.8|3
1619767490000|2021-04-30 07:24:50|7451.1|7436.1|7451.3|7436.3|7451.3|7436.3|7451|7436|3
1619767500000|2021-04-30 07:25:00|7451.6|7436.6|7452|7437|7452|7437|7451.6|7436.6|3
1619767510000|2021-04-30 07:25:10|7451.9|7436.9|7451.6|7436.6|7451.9|7436.9|7451.6|7436.6|2
1619767520000|2021-04-30 07:25:20|7451.2|7436.2|7451.1|7436.1|7451.2|7436.2|7451.1|7436.1|2
1619767530000|2021-04-30 07:25:30|7451|7436|7451.2|7436.2|7451.2|7436.2|7451|7436|7
1619767540000|2021-04-30 07:25:40|7450.9|7435.9|7450.6|7435.6|7450.9|7435.9|7450.6|7435.6|3
1619767550000|2021-04-30 07:25:50|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1619767560000|2021-04-30 07:26:00|7450.9|7435.9|7450.9|7435.9|7451|7436|7450.9|7435.9|3
1619767570000|2021-04-30 07:26:10|7451|7436|7450.9|7435.9|7451.2|7436.2|7450.9|7435.9|3
1619767580000|2021-04-30 07:26:20|7450.8|7435.8|7450.5|7435.5|7450.8|7435.8|7450.5|7435.5|2
1619767590000|2021-04-30 07:26:30|7450.6|7435.6|7450.7|7435.7|7450.8|7435.8|7450.6|7435.6|4
1619767600000|2021-04-30 07:26:40|7450.8|7435.8|7450.4|7435.4|7450.8|7435.8|7450.4|7435.4|4
1619767610000|2021-04-30 07:26:50|7450.3|7435.3|7450.4|7435.4|7450.4|7435.4|7450.3|7435.3|6
1619767620000|2021-04-30 07:27:00|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1619767630000|2021-04-30 07:27:10|7450.4|7435.4|7450.4|7435.4|7450.5|7435.5|7450.4|7435.4|3
1619767640000|2021-04-30 07:27:20|7450.5|7435.5|7450.9|7435.9|7450.9|7435.9|7450.5|7435.5|3
1619767650000|2021-04-30 07:27:30|7451|7436|7451.9|7436.9|7451.9|7436.9|7451|7436|3
1619767670000|2021-04-30 07:27:50|7452|7437|7452.6|7437.6|7452.8|7437.8|7452|7437|9
1619767680000|2021-04-30 07:28:00|7452.2|7437.2|7452.2|7437.2|7452.3|7437.3|7452.2|7437.2|3
1619767690000|2021-04-30 07:28:10|7451.7|7436.7|7450.2|7435.2|7451.7|7436.7|7450.2|7435.2|10
1619767700000|2021-04-30 07:28:20|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|2
1619767710000|2021-04-30 07:28:30|7450.7|7435.7|7450.6|7435.6|7450.7|7435.7|7450.6|7435.6|2
1619767730000|2021-04-30 07:28:50|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1619767740000|2021-04-30 07:29:00|7450.6|7435.6|7451.5|7436.5|7451.5|7436.5|7450.6|7435.6|6
1619767750000|2021-04-30 07:29:10|7451.6|7436.6|7451.5|7436.5|7451.6|7436.6|7451.5|7436.5|2
1619767760000|2021-04-30 07:29:20|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1619767770000|2021-04-30 07:29:30|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.8|7435.8|2
1619767780000|2021-04-30 07:29:40|7451|7436|7450.7|7435.7|7451|7436|7450.7|7435.7|3
1619767790000|2021-04-30 07:29:50|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1619767800000|2021-04-30 07:30:00|7450.4|7435.4|7450.7|7435.7|7451.2|7436.2|7450.4|7435.4|9
1619767830000|2021-04-30 07:30:30|7450.9|7435.9|7450.2|7435.2|7450.9|7435.9|7450.2|7435.2|3
1619767850000|2021-04-30 07:30:50|7450.4|7435.4|7450.1|7435.1|7450.4|7435.4|7450.1|7435.1|3
1619767870000|2021-04-30 07:31:10|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1619767880000|2021-04-30 07:31:20|7450.4|7435.4|7450.2|7435.2|7450.4|7435.4|7450.2|7435.2|4
1619767890000|2021-04-30 07:31:30|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1619767930000|2021-04-30 07:32:10|7449.9|7434.9|7449.7|7434.7|7449.9|7434.9|7449.6|7434.6|4
1619767940000|2021-04-30 07:32:20|7449.6|7434.6|7449.2|7434.2|7449.6|7434.6|7449.2|7434.2|3
1619767950000|2021-04-30 07:32:30|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.3|7433.3|6
1619767960000|2021-04-30 07:32:40|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1619767970000|2021-04-30 07:32:50|7448.8|7433.8|7448.2|7433.2|7448.8|7433.8|7448.2|7433.2|5
1619767980000|2021-04-30 07:33:00|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1619768020000|2021-04-30 07:33:40|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1619768030000|2021-04-30 07:33:50|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1619768050000|2021-04-30 07:34:10|7447|7432|7448.3|7433.3|7448.3|7433.3|7447|7432|7
1619768060000|2021-04-30 07:34:20|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7447.9|7432.9|5
1619768090000|2021-04-30 07:34:50|7448|7433|7448.1|7433.1|7448.3|7433.3|7447.7|7432.7|7
1619768100000|2021-04-30 07:35:00|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1619768130000|2021-04-30 07:35:30|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1619768140000|2021-04-30 07:35:40|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1619768150000|2021-04-30 07:35:50|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1619768170000|2021-04-30 07:36:10|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1619768180000|2021-04-30 07:36:20|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1619768190000|2021-04-30 07:36:30|7447.6|7432.6|7447.7|7432.7|7447.7|7432.7|7447.4|7432.4|3
1619768200000|2021-04-30 07:36:40|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1619768240000|2021-04-30 07:37:20|7447.5|7432.5|7447.7|7432.7|7447.7|7432.7|7447.5|7432.5|2
1619768250000|2021-04-30 07:37:30|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1619768260000|2021-04-30 07:37:40|7447.4|7432.4|7447.9|7432.9|7447.9|7432.9|7447.4|7432.4|3
1619768270000|2021-04-30 07:37:50|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1619768280000|2021-04-30 07:38:00|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1619768290000|2021-04-30 07:38:10|7447.8|7432.8|7448.3|7433.3|7448.3|7433.3|7447.8|7432.8|3
1619768310000|2021-04-30 07:38:30|7448.6|7433.6|7449|7434|7449|7434|7448.6|7433.6|4
1619768320000|2021-04-30 07:38:40|7449.1|7434.1|7449.3|7434.3|7449.4|7434.4|7449.1|7434.1|6
1619768330000|2021-04-30 07:38:50|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1619768340000|2021-04-30 07:39:00|7449.3|7434.3|7448.8|7433.8|7449.3|7434.3|7448.7|7433.7|3
1619768350000|2021-04-30 07:39:10|7448.9|7433.9|7450|7435|7450.1|7435.1|7448.9|7433.9|7
1619768360000|2021-04-30 07:39:20|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1619768380000|2021-04-30 07:39:40|7450|7435|7450|7435|7450|7435|7450|7435|1
1619768390000|2021-04-30 07:39:50|7450.1|7435.1|7449.9|7434.9|7450.1|7435.1|7449.9|7434.9|3
1619768400000|2021-04-30 07:40:00|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1619768410000|2021-04-30 07:40:10|7449.6|7434.6|7450.3|7435.3|7450.3|7435.3|7449.6|7434.6|3
1619768420000|2021-04-30 07:40:20|7449.9|7434.9|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|2
1619768430000|2021-04-30 07:40:30|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1619768440000|2021-04-30 07:40:40|7449.8|7434.8|7449.4|7434.4|7449.8|7434.8|7449.4|7434.4|3
1619768450000|2021-04-30 07:40:50|7449.6|7434.6|7448.6|7433.6|7449.6|7434.6|7448.6|7433.6|4
1619768460000|2021-04-30 07:41:00|7448.8|7433.8|7448.6|7433.6|7448.8|7433.8|7448.6|7433.6|2
1619768470000|2021-04-30 07:41:10|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1619768530000|2021-04-30 07:42:10|7449.1|7434.1|7449.3|7434.3|7449.3|7434.3|7449.1|7434.1|3
1619768540000|2021-04-30 07:42:20|7449.1|7434.1|7448.6|7433.6|7449.1|7434.1|7448.6|7433.6|3
1619768560000|2021-04-30 07:42:40|7448.7|7433.7|7448.8|7433.8|7448.8|7433.8|7448.7|7433.7|2
1619768570000|2021-04-30 07:42:50|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1619768590000|2021-04-30 07:43:10|7449.5|7434.5|7449.8|7434.8|7449.8|7434.8|7449.5|7434.5|2
1619768600000|2021-04-30 07:43:20|7450.3|7435.3|7451.5|7436.5|7451.5|7436.5|7450.3|7435.3|10
1619768620000|2021-04-30 07:43:40|7451.6|7436.6|7453.4|7438.4|7453.4|7438.4|7451.6|7436.6|6
1619768630000|2021-04-30 07:43:50|7453.3|7438.3|7452.8|7437.8|7453.3|7438.3|7452.8|7437.8|5
1619768640000|2021-04-30 07:44:00|7452.6|7437.6|7452.3|7437.3|7452.6|7437.6|7452.3|7437.3|2
1619768660000|2021-04-30 07:44:20|7451.7|7436.7|7451.6|7436.6|7452.3|7437.3|7451.6|7436.6|8
1619768680000|2021-04-30 07:44:40|7451.7|7436.7|7451.6|7436.6|7451.8|7436.8|7451.6|7436.6|3
1619768690000|2021-04-30 07:44:50|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1619768700000|2021-04-30 07:45:00|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1619768720000|2021-04-30 07:45:20|7451.5|7436.5|7451.2|7436.2|7451.5|7436.5|7451.1|7436.1|4
1619768730000|2021-04-30 07:45:30|7451.3|7436.3|7451.6|7436.6|7451.6|7436.6|7451.2|7436.2|4
1619768740000|2021-04-30 07:45:40|7451.7|7436.7|7451.6|7436.6|7452.3|7437.3|7451.6|7436.6|5
1619768750000|2021-04-30 07:45:50|7451.5|7436.5|7451|7436|7451.5|7436.5|7451|7436|3
1619768760000|2021-04-30 07:46:00|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1619768780000|2021-04-30 07:46:20|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1619768800000|2021-04-30 07:46:40|7450.7|7435.7|7450.6|7435.6|7450.7|7435.7|7450.6|7435.6|2
1619768830000|2021-04-30 07:47:10|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1619768840000|2021-04-30 07:47:20|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1619768870000|2021-04-30 07:47:50|7450.9|7435.9|7451.1|7436.1|7451.2|7436.2|7450.9|7435.9|3
1619768900000|2021-04-30 07:48:20|7451.2|7436.2|7451.1|7436.1|7451.3|7436.3|7451.1|7436.1|3
1619768910000|2021-04-30 07:48:30|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1619768920000|2021-04-30 07:48:40|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1619768940000|2021-04-30 07:49:00|7451.3|7436.3|7451.1|7436.1|7451.3|7436.3|7451.1|7436.1|2
1619769010000|2021-04-30 07:50:10|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1619769130000|2021-04-30 07:52:10|7451.3|7436.3|7451.2|7436.2|7451.8|7436.8|7451.2|7436.2|4
1619769140000|2021-04-30 07:52:20|7451.1|7436.1|7451.2|7436.2|7451.2|7436.2|7451.1|7436.1|2
1619769170000|2021-04-30 07:52:50|7451.1|7436.1|7451.2|7436.2|7451.2|7436.2|7451.1|7436.1|2
1619769210000|2021-04-30 07:53:30|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1619769360000|2021-04-30 07:56:00|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1619769380000|2021-04-30 07:56:20|7450.8|7435.8|7451.1|7436.1|7451.1|7436.1|7450.8|7435.8|2
1619769390000|2021-04-30 07:56:30|7451.3|7436.3|7451.7|7436.7|7451.7|7436.7|7451.3|7436.3|2
1619769430000|2021-04-30 07:57:10|7451.8|7436.8|7451.6|7436.6|7451.8|7436.8|7451.6|7436.6|2
1619769440000|2021-04-30 07:57:20|7451.7|7436.7|7452|7437|7452|7437|7451.6|7436.6|3
1619769450000|2021-04-30 07:57:30|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1619769480000|2021-04-30 07:58:00|7452.1|7437.1|7453|7438|7453.1|7438.1|7452.1|7437.1|5
1619769490000|2021-04-30 07:58:10|7453.1|7438.1|7453.1|7438.1|7453.3|7438.3|7453.1|7438.1|5
1619769500000|2021-04-30 07:58:20|7453.2|7438.2|7453|7438|7453.2|7438.2|7453|7438|3
1619769510000|2021-04-30 07:58:30|7452.9|7437.9|7452.7|7437.7|7452.9|7437.9|7452.7|7437.7|2
1619769520000|2021-04-30 07:58:40|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1619769590000|2021-04-30 07:59:50|7453.1|7438.1|7452.5|7437.5|7453.1|7438.1|7452.5|7437.5|2
1619769600000|2021-04-30 08:00:00|7452.6|7437.6|7452.8|7437.8|7452.8|7437.8|7452.6|7437.6|2
1619769610000|2021-04-30 08:00:10|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1619769620000|2021-04-30 08:00:20|7452.8|7437.8|7454.6|7439.6|7454.6|7439.6|7452.8|7437.8|5
1619769630000|2021-04-30 08:00:30|7454.9|7439.9|7457|7442|7457.3|7442.3|7454.9|7439.9|21
1619769640000|2021-04-30 08:00:40|7456.9|7441.9|7457.5|7442.5|7458|7443|7456.8|7441.8|13
1619769650000|2021-04-30 08:00:50|7457.6|7442.6|7459|7444|7459.2|7444.2|7457.6|7442.6|9
1619769660000|2021-04-30 08:01:00|7458.2|7443.2|7458.8|7443.8|7458.8|7443.8|7458.1|7443.1|7
1619769670000|2021-04-30 08:01:10|7458.3|7443.3|7458.5|7443.5|7458.5|7443.5|7457.9|7442.9|7
1619769680000|2021-04-30 08:01:20|7458.4|7443.4|7458|7443|7458.4|7443.4|7458|7443|2
1619769690000|2021-04-30 08:01:30|7458.1|7443.1|7458.6|7443.6|7458.6|7443.6|7458.1|7443.1|4
1619769700000|2021-04-30 08:01:40|7458.7|7443.7|7458.9|7443.9|7459.5|7444.5|7458.7|7443.7|10
1619769710000|2021-04-30 08:01:50|7459.1|7444.1|7459.1|7444.1|7459.2|7444.2|7458.9|7443.9|5
1619769720000|2021-04-30 08:02:00|7459.2|7444.2|7459.5|7444.5|7459.5|7444.5|7459.2|7444.2|3
1619769730000|2021-04-30 08:02:10|7459.2|7444.2|7460.2|7445.2|7460.2|7445.2|7459.2|7444.2|7
1619769740000|2021-04-30 08:02:20|7460.1|7445.1|7460.2|7445.2|7461.2|7446.2|7460.1|7445.1|11
1619769750000|2021-04-30 08:02:30|7460.3|7445.3|7460|7445|7460.3|7445.3|7460|7445|5
1619769770000|2021-04-30 08:02:50|7459.8|7444.8|7459.2|7444.2|7459.8|7444.8|7459.2|7444.2|3
1619769780000|2021-04-30 08:03:00|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1619769790000|2021-04-30 08:03:10|7458.8|7443.8|7457.8|7442.8|7458.8|7443.8|7457.7|7442.7|7
1619769800000|2021-04-30 08:03:20|7457.7|7442.7|7457.6|7442.6|7457.8|7442.8|7457.5|7442.5|4
1619769810000|2021-04-30 08:03:30|7457.5|7442.5|7457.4|7442.4|7457.6|7442.6|7457.4|7442.4|7
1619769820000|2021-04-30 08:03:40|7457.5|7442.5|7457.1|7442.1|7457.5|7442.5|7457.1|7442.1|4
1619769830000|2021-04-30 08:03:50|7457.2|7442.2|7456.6|7441.6|7457.4|7442.4|7456.6|7441.6|5
1619769840000|2021-04-30 08:04:00|7456.7|7441.7|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|4
1619769850000|2021-04-30 08:04:10|7456.7|7441.7|7456.6|7441.6|7456.8|7441.8|7456.6|7441.6|3
1619769870000|2021-04-30 08:04:30|7456.1|7441.1|7455.1|7440.1|7456.1|7441.1|7455.1|7440.1|8
1619769880000|2021-04-30 08:04:40|7455.2|7440.2|7455.4|7440.4|7455.4|7440.4|7455.2|7440.2|2
1619769890000|2021-04-30 08:04:50|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455|7440|3
1619769900000|2021-04-30 08:05:00|7455|7440|7454.8|7439.8|7455|7440|7454.8|7439.8|2
1619769910000|2021-04-30 08:05:10|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1619769920000|2021-04-30 08:05:20|7455|7440|7454.8|7439.8|7455.1|7440.1|7454.8|7439.8|3
1619769930000|2021-04-30 08:05:30|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1619769940000|2021-04-30 08:05:40|7454|7439|7453.4|7438.4|7454|7439|7453.4|7438.4|7
1619769960000|2021-04-30 08:06:00|7453.3|7438.3|7453.5|7438.5|7453.5|7438.5|7453.3|7438.3|2
1619769970000|2021-04-30 08:06:10|7454.2|7439.2|7455|7440|7455|7440|7454.2|7439.2|5
1619769980000|2021-04-30 08:06:20|7455.4|7440.4|7455.7|7440.7|7455.7|7440.7|7454.7|7439.7|12
1619769990000|2021-04-30 08:06:30|7455.4|7440.4|7454.9|7439.9|7455.4|7440.4|7454.9|7439.9|3
1619770000000|2021-04-30 08:06:40|7455|7440|7453.9|7438.9|7455.3|7440.3|7453.9|7438.9|9
1619770010000|2021-04-30 08:06:50|7454|7439|7453.9|7438.9|7454.4|7439.4|7453.9|7438.9|5
1619770020000|2021-04-30 08:07:00|7453.5|7438.5|7453.3|7438.3|7453.5|7438.5|7453.3|7438.3|3
1619770050000|2021-04-30 08:07:30|7453|7438|7453|7438|7453|7438|7453|7438|1
1619770070000|2021-04-30 08:07:50|7453.1|7438.1|7453.8|7438.8|7453.8|7438.8|7453.1|7438.1|2
1619770080000|2021-04-30 08:08:00|7453.5|7438.5|7453.3|7438.3|7453.5|7438.5|7453.3|7438.3|3
1619770100000|2021-04-30 08:08:20|7453|7438|7453|7438|7453|7438|7453|7438|1
1619770110000|2021-04-30 08:08:30|7453.2|7438.2|7453|7438|7453.2|7438.2|7453|7438|4
1619770120000|2021-04-30 08:08:40|7453.1|7438.1|7453|7438|7453.1|7438.1|7453|7438|2
1619770130000|2021-04-30 08:08:50|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1619770140000|2021-04-30 08:09:00|7452.9|7437.9|7452.8|7437.8|7452.9|7437.9|7452.8|7437.8|2
1619770150000|2021-04-30 08:09:10|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1619770160000|2021-04-30 08:09:20|7453.2|7438.2|7454.2|7439.2|7454.2|7439.2|7453.2|7438.2|5
1619770200000|2021-04-30 08:10:00|7454.3|7439.3|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|3
1619770250000|2021-04-30 08:10:50|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1619770260000|2021-04-30 08:11:00|7454.1|7439.1|7453.7|7438.7|7454.1|7439.1|7453.7|7438.7|3
1619770280000|2021-04-30 08:11:20|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1619770290000|2021-04-30 08:11:30|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1619770300000|2021-04-30 08:11:40|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1619770310000|2021-04-30 08:11:50|7453.4|7438.4|7453.7|7438.7|7453.7|7438.7|7453.4|7438.4|4
1619770320000|2021-04-30 08:12:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1619770330000|2021-04-30 08:12:10|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1619770340000|2021-04-30 08:12:20|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1619770350000|2021-04-30 08:12:30|7453.6|7438.6|7453.7|7438.7|7453.7|7438.7|7453.6|7438.6|2
1619770360000|2021-04-30 08:12:40|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|2
1619770370000|2021-04-30 08:12:50|7454.4|7439.4|7454.5|7439.5|7454.5|7439.5|7454.4|7439.4|2
1619770390000|2021-04-30 08:13:10|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|3
1619770400000|2021-04-30 08:13:20|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1619770410000|2021-04-30 08:13:30|7455.5|7440.5|7456.1|7441.1|7456.1|7441.1|7455.5|7440.5|3
1619770420000|2021-04-30 08:13:40|7456.2|7441.2|7457.1|7442.1|7457.1|7442.1|7456.1|7441.1|8
1619770430000|2021-04-30 08:13:50|7457.2|7442.2|7457.4|7442.4|7458|7443|7457.2|7442.2|8
1619770440000|2021-04-30 08:14:00|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1619770450000|2021-04-30 08:14:10|7457.3|7442.3|7458.1|7443.1|7458.1|7443.1|7457.3|7442.3|10
1619770460000|2021-04-30 08:14:20|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|2
1619770480000|2021-04-30 08:14:40|7457.7|7442.7|7457.6|7442.6|7457.7|7442.7|7457.6|7442.6|2
1619770490000|2021-04-30 08:14:50|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.2|7442.2|4
1619770500000|2021-04-30 08:15:00|7457.6|7442.6|7457.7|7442.7|7457.7|7442.7|7457.6|7442.6|2
1619770510000|2021-04-30 08:15:10|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|2
1619770520000|2021-04-30 08:15:20|7457.4|7442.4|7457|7442|7457.4|7442.4|7457|7442|2
1619770540000|2021-04-30 08:15:40|7457.1|7442.1|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|3
1619770550000|2021-04-30 08:15:50|7457.2|7442.2|7457.6|7442.6|7457.6|7442.6|7457.2|7442.2|3
1619770560000|2021-04-30 08:16:00|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|2
1619770570000|2021-04-30 08:16:10|7457.5|7442.5|7457.7|7442.7|7457.7|7442.7|7457.5|7442.5|3
1619770580000|2021-04-30 08:16:20|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|2
1619770610000|2021-04-30 08:16:50|7457.3|7442.3|7457|7442|7457.3|7442.3|7457|7442|2
1619770620000|2021-04-30 08:17:00|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1619770660000|2021-04-30 08:17:40|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1619770700000|2021-04-30 08:18:20|7456.9|7441.9|7457.5|7442.5|7457.5|7442.5|7456.9|7441.9|2
1619770710000|2021-04-30 08:18:30|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1619770730000|2021-04-30 08:18:50|7457.7|7442.7|7457.6|7442.6|7457.7|7442.7|7457.6|7442.6|2
1619770760000|2021-04-30 08:19:20|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|2
1619770770000|2021-04-30 08:19:30|7457.3|7442.3|7457.1|7442.1|7457.3|7442.3|7457.1|7442.1|2
1619770830000|2021-04-30 08:20:30|7457.2|7442.2|7457.6|7442.6|7457.8|7442.8|7457.2|7442.2|5
1619770850000|2021-04-30 08:20:50|7457.5|7442.5|7457.1|7442.1|7457.5|7442.5|7457.1|7442.1|2
1619770870000|2021-04-30 08:21:10|7457|7442|7455.8|7440.8|7457|7442|7455.8|7440.8|6
1619770880000|2021-04-30 08:21:20|7455.7|7440.7|7453.7|7438.7|7455.7|7440.7|7453.7|7438.7|12
1619770890000|2021-04-30 08:21:30|7453.6|7438.6|7454|7439|7455|7440|7453.6|7438.6|14
1619770900000|2021-04-30 08:21:40|7453.9|7438.9|7456.2|7441.2|7456.6|7441.6|7453.9|7438.9|10
1619770910000|2021-04-30 08:21:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1619770930000|2021-04-30 08:22:10|7456.3|7441.3|7457|7442|7457|7442|7456.3|7441.3|3
1619770940000|2021-04-30 08:22:20|7457.2|7442.2|7457.3|7442.3|7457.4|7442.4|7457.2|7442.2|4
1619770950000|2021-04-30 08:22:30|7457.2|7442.2|7457.2|7442.2|7457.3|7442.3|7456.8|7441.8|7
1619770960000|2021-04-30 08:22:40|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1619770990000|2021-04-30 08:23:10|7457.1|7442.1|7456.9|7441.9|7457.1|7442.1|7456.8|7441.8|3
1619771000000|2021-04-30 08:23:20|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|2
1619771010000|2021-04-30 08:23:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|3
1619771100000|2021-04-30 08:25:00|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|2
1619771160000|2021-04-30 08:26:00|7456.5|7441.5|7456.3|7441.3|7456.5|7441.5|7456.3|7441.3|4
1619771170000|2021-04-30 08:26:10|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1619771210000|2021-04-30 08:26:50|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1619771220000|2021-04-30 08:27:00|7456.5|7441.5|7456.8|7441.8|7456.8|7441.8|7456.1|7441.1|5
1619771230000|2021-04-30 08:27:10|7456.4|7441.4|7455.8|7440.8|7456.4|7441.4|7455.8|7440.8|3
1619771250000|2021-04-30 08:27:30|7456.1|7441.1|7455.8|7440.8|7456.1|7441.1|7455.6|7440.6|4
1619771260000|2021-04-30 08:27:40|7455.6|7440.6|7455.3|7440.3|7455.8|7440.8|7455.3|7440.3|3
1619771270000|2021-04-30 08:27:50|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1619771280000|2021-04-30 08:28:00|7454.6|7439.6|7454.5|7439.5|7454.6|7439.6|7454.4|7439.4|3
1619771290000|2021-04-30 08:28:10|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1619771320000|2021-04-30 08:28:40|7454.7|7439.7|7455|7440|7455|7440|7454.7|7439.7|3
1619771330000|2021-04-30 08:28:50|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1619771350000|2021-04-30 08:29:10|7454.5|7439.5|7454.3|7439.3|7454.5|7439.5|7454.3|7439.3|2
1619771360000|2021-04-30 08:29:20|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1619771380000|2021-04-30 08:29:40|7454.3|7439.3|7454.5|7439.5|7454.9|7439.9|7454.3|7439.3|4
1619771390000|2021-04-30 08:29:50|7454.9|7439.9|7455.4|7440.4|7455.4|7440.4|7454.9|7439.9|3
1619771410000|2021-04-30 08:30:10|7455.2|7440.2|7455|7440|7455.2|7440.2|7455|7440|2
1619771450000|2021-04-30 08:30:50|7455.1|7440.1|7455.3|7440.3|7455.3|7440.3|7455.1|7440.1|2
1619771460000|2021-04-30 08:31:00|7455.1|7440.1|7454.8|7439.8|7455.1|7440.1|7454.8|7439.8|2
1619771470000|2021-04-30 08:31:10|7455.1|7440.1|7454.6|7439.6|7455.1|7440.1|7454.6|7439.6|4
1619771490000|2021-04-30 08:31:30|7454.2|7439.2|7453.1|7438.1|7454.3|7439.3|7453.1|7438.1|4
1619771500000|2021-04-30 08:31:40|7452.8|7437.8|7453.8|7438.8|7453.8|7438.8|7452.8|7437.8|4
1619771510000|2021-04-30 08:31:50|7453.9|7438.9|7454.4|7439.4|7454.4|7439.4|7453.9|7438.9|3
1619771520000|2021-04-30 08:32:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1619771530000|2021-04-30 08:32:10|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1619771540000|2021-04-30 08:32:20|7454.3|7439.3|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|2
1619771570000|2021-04-30 08:32:50|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1619771610000|2021-04-30 08:33:30|7454.2|7439.2|7454.4|7439.4|7454.4|7439.4|7454.2|7439.2|2
1619771650000|2021-04-30 08:34:10|7454.3|7439.3|7454.9|7439.9|7454.9|7439.9|7454.3|7439.3|2
1619771660000|2021-04-30 08:34:20|7454.8|7439.8|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|2
1619771670000|2021-04-30 08:34:30|7455|7440|7455.8|7440.8|7456.2|7441.2|7455|7440|6
1619771680000|2021-04-30 08:34:40|7455.9|7440.9|7456.1|7441.1|7456.1|7441.1|7455.9|7440.9|2
1619771690000|2021-04-30 08:34:50|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1619771700000|2021-04-30 08:35:00|7456.7|7441.7|7456.6|7441.6|7457|7442|7456.6|7441.6|6
1619771710000|2021-04-30 08:35:10|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|2
1619771750000|2021-04-30 08:35:50|7456.2|7441.2|7456.4|7441.4|7456.4|7441.4|7456.2|7441.2|2
1619771760000|2021-04-30 08:36:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1619771770000|2021-04-30 08:36:10|7456.1|7441.1|7456.3|7441.3|7456.3|7441.3|7456.1|7441.1|3
1619771780000|2021-04-30 08:36:20|7456.4|7441.4|7456.8|7441.8|7456.9|7441.9|7456.4|7441.4|6
1619771790000|2021-04-30 08:36:30|7456.9|7441.9|7456.9|7441.9|7457.1|7442.1|7456.9|7441.9|4
1619771810000|2021-04-30 08:36:50|7457|7442|7457|7442|7457|7442|7457|7442|1
1619771850000|2021-04-30 08:37:30|7457.1|7442.1|7457.7|7442.7|7458.3|7443.3|7457.1|7442.1|8
1619771860000|2021-04-30 08:37:40|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1619771910000|2021-04-30 08:38:30|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1619771920000|2021-04-30 08:38:40|7457.4|7442.4|7456.8|7441.8|7457.5|7442.5|7456.8|7441.8|8
1619771930000|2021-04-30 08:38:50|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1619771940000|2021-04-30 08:39:00|7457.3|7442.3|7458.5|7443.5|7458.5|7443.5|7457.3|7442.3|4
1619771950000|2021-04-30 08:39:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1619771960000|2021-04-30 08:39:20|7458.7|7443.7|7458.6|7443.6|7459.2|7444.2|7458.6|7443.6|6
1619771970000|2021-04-30 08:39:30|7458.4|7443.4|7459.8|7444.8|7460|7445|7458.4|7443.4|4
1619772000000|2021-04-30 08:40:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1619772010000|2021-04-30 08:40:10|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1619772020000|2021-04-30 08:40:20|7459.6|7444.6|7458.8|7443.8|7459.6|7444.6|7458.7|7443.7|7
1619772030000|2021-04-30 08:40:30|7458.7|7443.7|7458.1|7443.1|7459|7444|7458.1|7443.1|7
1619772040000|2021-04-30 08:40:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1619772050000|2021-04-30 08:40:50|7458.3|7443.3|7457.8|7442.8|7458.3|7443.3|7457.4|7442.4|7
1619772060000|2021-04-30 08:41:00|7457.9|7442.9|7458.2|7443.2|7458.9|7443.9|7457.9|7442.9|8
1619772080000|2021-04-30 08:41:20|7457.8|7442.8|7456.8|7441.8|7457.8|7442.8|7456.8|7441.8|4
1619772090000|2021-04-30 08:41:30|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1619772100000|2021-04-30 08:41:40|7457.2|7442.2|7458.3|7443.3|7458.3|7443.3|7457.2|7442.2|7
1619772110000|2021-04-30 08:41:50|7458.4|7443.4|7458.4|7443.4|7458.9|7443.9|7458.4|7443.4|7
1619772120000|2021-04-30 08:42:00|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|2
1619772180000|2021-04-30 08:43:00|7458.3|7443.3|7458.5|7443.5|7458.5|7443.5|7458.3|7443.3|2
1619772190000|2021-04-30 08:43:10|7458.4|7443.4|7457.2|7442.2|7458.4|7443.4|7457.1|7442.1|7
1619772200000|2021-04-30 08:43:20|7457.3|7442.3|7458.2|7443.2|7458.5|7443.5|7457.2|7442.2|11
1619772210000|2021-04-30 08:43:30|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1619772220000|2021-04-30 08:43:40|7458.1|7443.1|7458.5|7443.5|7458.5|7443.5|7458.1|7443.1|5
1619772230000|2021-04-30 08:43:50|7458.6|7443.6|7458.7|7443.7|7459.2|7444.2|7458.5|7443.5|7
1619772240000|2021-04-30 08:44:00|7458.9|7443.9|7459.4|7444.4|7459.5|7444.5|7458.9|7443.9|6
1619772250000|2021-04-30 08:44:10|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1619772260000|2021-04-30 08:44:20|7459.4|7444.4|7459.6|7444.6|7459.6|7444.6|7459.4|7444.4|8
1619772270000|2021-04-30 08:44:30|7459.8|7444.8|7459.7|7444.7|7459.9|7444.9|7459.7|7444.7|3
1619772280000|2021-04-30 08:44:40|7459.6|7444.6|7460.1|7445.1|7460.1|7445.1|7459.4|7444.4|7
1619772290000|2021-04-30 08:44:50|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1619772300000|2021-04-30 08:45:00|7460.1|7445.1|7461.7|7446.7|7462.3|7447.3|7460.1|7445.1|13
1619772310000|2021-04-30 08:45:10|7461.6|7446.6|7461.7|7446.7|7461.7|7446.7|7461.6|7446.6|2
1619772330000|2021-04-30 08:45:30|7461.1|7446.1|7460.7|7445.7|7461.1|7446.1|7460.7|7445.7|5
1619772340000|2021-04-30 08:45:40|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1619772350000|2021-04-30 08:45:50|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1619772370000|2021-04-30 08:46:10|7460.8|7445.8|7461.2|7446.2|7461.5|7446.5|7460.8|7445.8|10
1619772380000|2021-04-30 08:46:20|7461.1|7446.1|7460.7|7445.7|7461.1|7446.1|7460.7|7445.7|4
1619772390000|2021-04-30 08:46:30|7460.8|7445.8|7460.5|7445.5|7460.9|7445.9|7460.4|7445.4|6
1619772400000|2021-04-30 08:46:40|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1619772430000|2021-04-30 08:47:10|7460.8|7445.8|7460.5|7445.5|7460.8|7445.8|7460.5|7445.5|2
1619772440000|2021-04-30 08:47:20|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1619772450000|2021-04-30 08:47:30|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|2
1619772460000|2021-04-30 08:47:40|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1619772470000|2021-04-30 08:47:50|7461|7446|7460.4|7445.4|7461|7446|7460.4|7445.4|4
1619772490000|2021-04-30 08:48:10|7460.1|7445.1|7459.9|7444.9|7460.1|7445.1|7459.6|7444.6|4
1619772500000|2021-04-30 08:48:20|7459.4|7444.4|7458.9|7443.9|7459.4|7444.4|7458.9|7443.9|4
1619772510000|2021-04-30 08:48:30|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|2
1619772530000|2021-04-30 08:48:50|7458.3|7443.3|7458|7443|7458.3|7443.3|7457.9|7442.9|4
1619772560000|2021-04-30 08:49:20|7458.1|7443.1|7457.3|7442.3|7458.4|7443.4|7456.4|7441.4|14
1619772570000|2021-04-30 08:49:30|7457.5|7442.5|7457.1|7442.1|7457.5|7442.5|7457.1|7442.1|3
1619772580000|2021-04-30 08:49:40|7457.2|7442.2|7457.9|7442.9|7457.9|7442.9|7457|7442|12
1619772590000|2021-04-30 08:49:50|7457.6|7442.6|7457.4|7442.4|7457.6|7442.6|7457.4|7442.4|3
1619772600000|2021-04-30 08:50:00|7457.5|7442.5|7457.3|7442.3|7458.4|7443.4|7457.3|7442.3|9
1619772610000|2021-04-30 08:50:10|7457.4|7442.4|7457|7442|7457.7|7442.7|7457|7442|5
1619772620000|2021-04-30 08:50:20|7456.3|7441.3|7456.7|7441.7|7456.7|7441.7|7456.3|7441.3|3
1619772630000|2021-04-30 08:50:30|7456.6|7441.6|7456.4|7441.4|7456.6|7441.6|7456.4|7441.4|2
1619772650000|2021-04-30 08:50:50|7456.5|7441.5|7455.5|7440.5|7456.5|7441.5|7455.5|7440.5|5
1619772670000|2021-04-30 08:51:10|7455.3|7440.3|7455.5|7440.5|7455.5|7440.5|7455.3|7440.3|2
1619772680000|2021-04-30 08:51:20|7455.6|7440.6|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|2
1619772700000|2021-04-30 08:51:40|7455.5|7440.5|7455.5|7440.5|7455.8|7440.8|7455.5|7440.5|3
1619772710000|2021-04-30 08:51:50|7455.6|7440.6|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|2
1619772720000|2021-04-30 08:52:00|7455.9|7440.9|7456.9|7441.9|7456.9|7441.9|7455.9|7440.9|5
1619772730000|2021-04-30 08:52:10|7456.6|7441.6|7457.9|7442.9|7458|7443|7456.6|7441.6|9
1619772740000|2021-04-30 08:52:20|7458|7443|7458.2|7443.2|7458.3|7443.3|7458|7443|4
1619772750000|2021-04-30 08:52:30|7457.9|7442.9|7457.9|7442.9|7458|7443|7457.9|7442.9|3
1619772760000|2021-04-30 08:52:40|7457.4|7442.4|7456.3|7441.3|7457.4|7442.4|7456.3|7441.3|8
1619772770000|2021-04-30 08:52:50|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1619772780000|2021-04-30 08:53:00|7456.4|7441.4|7455.8|7440.8|7456.4|7441.4|7455.7|7440.7|4
1619772790000|2021-04-30 08:53:10|7456.3|7441.3|7455.7|7440.7|7456.3|7441.3|7455.7|7440.7|5
1619772800000|2021-04-30 08:53:20|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1619772810000|2021-04-30 08:53:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1619772900000|2021-04-30 08:55:00|7456|7441|7455.8|7440.8|7456.3|7441.3|7455.8|7440.8|3
1619772920000|2021-04-30 08:55:20|7456|7441|7456.9|7441.9|7456.9|7441.9|7456|7441|3
1619772930000|2021-04-30 08:55:30|7457|7442|7457.4|7442.4|7457.4|7442.4|7457|7442|3
1619772940000|2021-04-30 08:55:40|7457.5|7442.5|7457.8|7442.8|7457.9|7442.9|7457.5|7442.5|4
1619772960000|2021-04-30 08:56:00|7458|7443|7459|7444|7459|7444|7458|7443|3
1619772970000|2021-04-30 08:56:10|7459.1|7444.1|7459.3|7444.3|7459.3|7444.3|7459.1|7444.1|2
1619772990000|2021-04-30 08:56:30|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1619773000000|2021-04-30 08:56:40|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7457.7|7442.7|7
1619773010000|2021-04-30 08:56:50|7458.7|7443.7|7459.7|7444.7|7459.7|7444.7|7458.7|7443.7|7
1619773020000|2021-04-30 08:57:00|7459.6|7444.6|7459.3|7444.3|7459.6|7444.6|7459.3|7444.3|5
1619773030000|2021-04-30 08:57:10|7459.4|7444.4|7459.7|7444.7|7459.7|7444.7|7459.4|7444.4|3
1619773040000|2021-04-30 08:57:20|7459.5|7444.5|7459|7444|7459.5|7444.5|7458.8|7443.8|6
1619773050000|2021-04-30 08:57:30|7458.9|7443.9|7459.4|7444.4|7459.5|7444.5|7458.9|7443.9|7
1619773060000|2021-04-30 08:57:40|7459.5|7444.5|7458.6|7443.6|7459.5|7444.5|7458.6|7443.6|4
1619773070000|2021-04-30 08:57:50|7458.4|7443.4|7458.1|7443.1|7458.4|7443.4|7458.1|7443.1|2
1619773080000|2021-04-30 08:58:00|7458|7443|7458.3|7443.3|7458.3|7443.3|7458|7443|3
1619773090000|2021-04-30 08:58:10|7458.4|7443.4|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|3
1619773100000|2021-04-30 08:58:20|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1619773110000|2021-04-30 08:58:30|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1619773140000|2021-04-30 08:59:00|7458.3|7443.3|7458.4|7443.4|7458.6|7443.6|7458.2|7443.2|5
1619773150000|2021-04-30 08:59:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1619773160000|2021-04-30 08:59:20|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1619773180000|2021-04-30 08:59:40|7458.4|7443.4|7458.6|7443.6|7458.6|7443.6|7458.4|7443.4|2
1619773190000|2021-04-30 08:59:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1619773200000|2021-04-30 09:00:00|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|4
1619773210000|2021-04-30 09:00:10|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|2
1619773240000|2021-04-30 09:00:40|7458.1|7443.1|7457.6|7442.6|7458.1|7443.1|7457.6|7442.6|8
1619773250000|2021-04-30 09:00:50|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1619773260000|2021-04-30 09:01:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1619773270000|2021-04-30 09:01:10|7457.4|7442.4|7456.9|7441.9|7457.5|7442.5|7456.9|7441.9|3
1619773280000|2021-04-30 09:01:20|7457|7442|7457.5|7442.5|7457.5|7442.5|7457|7442|2
1619773290000|2021-04-30 09:01:30|7457|7442|7457.5|7442.5|7457.5|7442.5|7457|7442|2
1619773300000|2021-04-30 09:01:40|7457|7442|7457|7442|7457|7442|7457|7442|1
1619773310000|2021-04-30 09:01:50|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1619773320000|2021-04-30 09:02:00|7456.7|7441.7|7457|7442|7457|7442|7456.7|7441.7|3
1619773340000|2021-04-30 09:02:20|7456.6|7441.6|7456.8|7441.8|7456.8|7441.8|7456.6|7441.6|2
1619773360000|2021-04-30 09:02:40|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.1|7441.1|4
1619773390000|2021-04-30 09:03:10|7456.8|7441.8|7456.5|7441.5|7456.8|7441.8|7456.5|7441.5|2
1619773410000|2021-04-30 09:03:30|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1619773430000|2021-04-30 09:03:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1619773470000|2021-04-30 09:04:30|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1619773500000|2021-04-30 09:05:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1619773530000|2021-04-30 09:05:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1619773540000|2021-04-30 09:05:40|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1619773550000|2021-04-30 09:05:50|7456|7441|7456|7441|7456|7441|7456|7441|1
1619773560000|2021-04-30 09:06:00|7456.3|7441.3|7456.5|7441.5|7456.5|7441.5|7456.3|7441.3|3
1619773570000|2021-04-30 09:06:10|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1619773580000|2021-04-30 09:06:20|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1619773590000|2021-04-30 09:06:30|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1619773600000|2021-04-30 09:06:40|7456|7441|7456|7441|7456|7441|7456|7441|1
1619773610000|2021-04-30 09:06:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1619773620000|2021-04-30 09:07:00|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1619773630000|2021-04-30 09:07:10|7456|7441|7456|7441|7456.4|7441.4|7456|7441|4
1619773640000|2021-04-30 09:07:20|7456.3|7441.3|7456.4|7441.4|7456.5|7441.5|7456.3|7441.3|3
1619773650000|2021-04-30 09:07:30|7456.5|7441.5|7455.6|7440.6|7456.5|7441.5|7455.6|7440.6|5
1619773660000|2021-04-30 09:07:40|7455.8|7440.8|7456.1|7441.1|7456.1|7441.1|7455.8|7440.8|2
1619773670000|2021-04-30 09:07:50|7456|7441|7456|7441|7456|7441|7456|7441|1
1619773680000|2021-04-30 09:08:00|7456.1|7441.1|7455.6|7440.6|7456.1|7441.1|7455.6|7440.6|3
1619773690000|2021-04-30 09:08:10|7455.4|7440.4|7454.6|7439.6|7455.4|7440.4|7454.4|7439.4|5
1619773700000|2021-04-30 09:08:20|7454.3|7439.3|7454.6|7439.6|7454.6|7439.6|7454.3|7439.3|3
1619773710000|2021-04-30 09:08:30|7455|7440|7455.3|7440.3|7455.3|7440.3|7455|7440|3
1619773720000|2021-04-30 09:08:40|7455.1|7440.1|7454.1|7439.1|7455.3|7440.3|7454.1|7439.1|5
1619773730000|2021-04-30 09:08:50|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|2
1619773740000|2021-04-30 09:09:00|7454.2|7439.2|7454.4|7439.4|7454.4|7439.4|7454.2|7439.2|2
1619773750000|2021-04-30 09:09:10|7454.9|7439.9|7455.1|7440.1|7455.1|7440.1|7454.9|7439.9|2
1619773770000|2021-04-30 09:09:30|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1619773780000|2021-04-30 09:09:40|7455.8|7440.8|7456.3|7441.3|7456.3|7441.3|7455.8|7440.8|2
1619773790000|2021-04-30 09:09:50|7456.5|7441.5|7456.3|7441.3|7456.5|7441.5|7456.3|7441.3|2
1619773800000|2021-04-30 09:10:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1619773810000|2021-04-30 09:10:10|7456.3|7441.3|7456.6|7441.6|7456.6|7441.6|7456.3|7441.3|3
1619773830000|2021-04-30 09:10:30|7456.5|7441.5|7456.3|7441.3|7456.5|7441.5|7456.3|7441.3|2
1619773850000|2021-04-30 09:10:50|7456|7441|7456|7441|7456|7441|7456|7441|1
1619773860000|2021-04-30 09:11:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1619773930000|2021-04-30 09:12:10|7455.9|7440.9|7455.6|7440.6|7456|7441|7455.6|7440.6|4
1619773950000|2021-04-30 09:12:30|7455.7|7440.7|7456.5|7441.5|7456.5|7441.5|7455.7|7440.7|3
1619773980000|2021-04-30 09:13:00|7456.3|7441.3|7455.6|7440.6|7456.3|7441.3|7455.6|7440.6|2
1619773990000|2021-04-30 09:13:10|7455.4|7440.4|7455.8|7440.8|7455.8|7440.8|7455.3|7440.3|6
1619774000000|2021-04-30 09:13:20|7455.6|7440.6|7456.3|7441.3|7456.3|7441.3|7455.6|7440.6|4
1619774030000|2021-04-30 09:13:50|7455.9|7440.9|7455.5|7440.5|7455.9|7440.9|7455.5|7440.5|5
1619774040000|2021-04-30 09:14:00|7455.6|7440.6|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|2
1619774060000|2021-04-30 09:14:20|7455.5|7440.5|7455.8|7440.8|7455.8|7440.8|7455.5|7440.5|2
1619774080000|2021-04-30 09:14:40|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1619774110000|2021-04-30 09:15:10|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1619774120000|2021-04-30 09:15:20|7455.3|7440.3|7454.3|7439.3|7455.3|7440.3|7454.3|7439.3|4
1619774130000|2021-04-30 09:15:30|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1619774150000|2021-04-30 09:15:50|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1619774160000|2021-04-30 09:16:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1619774200000|2021-04-30 09:16:40|7454.9|7439.9|7455.1|7440.1|7455.1|7440.1|7454.9|7439.9|2
1619774210000|2021-04-30 09:16:50|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1619774220000|2021-04-30 09:17:00|7456.1|7441.1|7455.7|7440.7|7456.6|7441.6|7455.7|7440.7|7
1619774240000|2021-04-30 09:17:20|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1619774260000|2021-04-30 09:17:40|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1619774270000|2021-04-30 09:17:50|7456|7441|7456|7441|7456|7441|7456|7441|1
1619774300000|2021-04-30 09:18:20|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1619774310000|2021-04-30 09:18:30|7455.9|7440.9|7455.2|7440.2|7455.9|7440.9|7455.2|7440.2|4
1619774330000|2021-04-30 09:18:50|7455.3|7440.3|7455.7|7440.7|7455.7|7440.7|7455.3|7440.3|3
1619774340000|2021-04-30 09:19:00|7455.5|7440.5|7455.7|7440.7|7455.7|7440.7|7455.5|7440.5|2
1619774380000|2021-04-30 09:19:40|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1619774390000|2021-04-30 09:19:50|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1619774400000|2021-04-30 09:20:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1619774420000|2021-04-30 09:20:20|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1619774440000|2021-04-30 09:20:40|7454.3|7439.3|7454.6|7439.6|7454.6|7439.6|7454.3|7439.3|2
1619774450000|2021-04-30 09:20:50|7454.7|7439.7|7455|7440|7455|7440|7454.7|7439.7|2
1619774460000|2021-04-30 09:21:00|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1619774470000|2021-04-30 09:21:10|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1619774480000|2021-04-30 09:21:20|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1619774540000|2021-04-30 09:22:20|7455.1|7440.1|7455.9|7440.9|7455.9|7440.9|7455.1|7440.1|3
1619774550000|2021-04-30 09:22:30|7456.1|7441.1|7456.6|7441.6|7456.6|7441.6|7456.1|7441.1|3
1619774710000|2021-04-30 09:25:10|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.3|7441.3|4
1619774720000|2021-04-30 09:25:20|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1619774800000|2021-04-30 09:26:40|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1619774810000|2021-04-30 09:26:50|7456.3|7441.3|7456.1|7441.1|7456.3|7441.3|7456.1|7441.1|3
1619774830000|2021-04-30 09:27:10|7455.4|7440.4|7455.1|7440.1|7455.4|7440.4|7455.1|7440.1|4
1619774840000|2021-04-30 09:27:20|7455.2|7440.2|7455.4|7440.4|7455.4|7440.4|7455.2|7440.2|2
1619774890000|2021-04-30 09:28:10|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1619774920000|2021-04-30 09:28:40|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1619774930000|2021-04-30 09:28:50|7454.5|7439.5|7454.4|7439.4|7454.7|7439.7|7454.4|7439.4|4
1619774940000|2021-04-30 09:29:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1619774990000|2021-04-30 09:29:50|7454.7|7439.7|7455.1|7440.1|7455.2|7440.2|7454.7|7439.7|4
1619775000000|2021-04-30 09:30:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1619775020000|2021-04-30 09:30:20|7455.1|7440.1|7454.9|7439.9|7455.1|7440.1|7454.9|7439.9|2
1619775050000|2021-04-30 09:30:50|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1619775060000|2021-04-30 09:31:00|7454.5|7439.5|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|2
1619775110000|2021-04-30 09:31:50|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1619775120000|2021-04-30 09:32:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1619775130000|2021-04-30 09:32:10|7454.5|7439.5|7454.4|7439.4|7454.6|7439.6|7454.4|7439.4|3
1619775150000|2021-04-30 09:32:30|7454.5|7439.5|7455.4|7440.4|7455.4|7440.4|7454.5|7439.5|6
1619775160000|2021-04-30 09:32:40|7455.6|7440.6|7456.3|7441.3|7456.6|7441.6|7455.4|7440.4|8
1619775190000|2021-04-30 09:33:10|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1619775260000|2021-04-30 09:34:20|7456|7441|7456|7441|7456|7441|7456|7441|1
1619775270000|2021-04-30 09:34:30|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1619775280000|2021-04-30 09:34:40|7456.2|7441.2|7456.4|7441.4|7456.4|7441.4|7456.2|7441.2|2
1619775310000|2021-04-30 09:35:10|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1619775330000|2021-04-30 09:35:30|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1619775340000|2021-04-30 09:35:40|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1619775360000|2021-04-30 09:36:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1619775370000|2021-04-30 09:36:10|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1619775430000|2021-04-30 09:37:10|7456.4|7441.4|7456.6|7441.6|7456.6|7441.6|7456.4|7441.4|2
1619775440000|2021-04-30 09:37:20|7456.4|7441.4|7456.6|7441.6|7456.6|7441.6|7456.4|7441.4|2
1619775460000|2021-04-30 09:37:40|7456.4|7441.4|7455.8|7440.8|7456.4|7441.4|7455.8|7440.8|3
1619775480000|2021-04-30 09:38:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1619775490000|2021-04-30 09:38:10|7456|7441|7456.6|7441.6|7456.6|7441.6|7456|7441|3
1619775560000|2021-04-30 09:39:20|7456|7441|7456|7441|7456|7441|7456|7441|1
1619775570000|2021-04-30 09:39:30|7455.8|7440.8|7456.4|7441.4|7456.6|7441.6|7455.8|7440.8|6
1619775580000|2021-04-30 09:39:40|7456.1|7441.1|7456.5|7441.5|7456.5|7441.5|7456.1|7441.1|5
1619775610000|2021-04-30 09:40:10|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1619775640000|2021-04-30 09:40:40|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1619775650000|2021-04-30 09:40:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1619775670000|2021-04-30 09:41:10|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1619775700000|2021-04-30 09:41:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1619775720000|2021-04-30 09:42:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1619775730000|2021-04-30 09:42:10|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1619775740000|2021-04-30 09:42:20|7456.8|7441.8|7456.5|7441.5|7456.8|7441.8|7456.5|7441.5|2
1619775750000|2021-04-30 09:42:30|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.2|7441.2|3
1619775760000|2021-04-30 09:42:40|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1619775770000|2021-04-30 09:42:50|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1619775790000|2021-04-30 09:43:10|7456.9|7441.9|7456.8|7441.8|7456.9|7441.9|7456.8|7441.8|2
1619775800000|2021-04-30 09:43:20|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1619775810000|2021-04-30 09:43:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1619775820000|2021-04-30 09:43:40|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1619775860000|2021-04-30 09:44:20|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1619776010000|2021-04-30 09:46:50|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1619776070000|2021-04-30 09:47:50|7456.4|7441.4|7456.3|7441.3|7457.2|7442.2|7456.3|7441.3|4
1619776080000|2021-04-30 09:48:00|7456.2|7441.2|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|3
1619776090000|2021-04-30 09:48:10|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1619776100000|2021-04-30 09:48:20|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1619776110000|2021-04-30 09:48:30|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1619776130000|2021-04-30 09:48:50|7456.5|7441.5|7457.1|7442.1|7457.1|7442.1|7456.5|7441.5|3
1619776140000|2021-04-30 09:49:00|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1619776150000|2021-04-30 09:49:10|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1619776160000|2021-04-30 09:49:20|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1619776180000|2021-04-30 09:49:40|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1619776210000|2021-04-30 09:50:10|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1619776230000|2021-04-30 09:50:30|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1619776250000|2021-04-30 09:50:50|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|3
1619776290000|2021-04-30 09:51:30|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1619776310000|2021-04-30 09:51:50|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1619776330000|2021-04-30 09:52:10|7456.9|7441.9|7457.1|7442.1|7457.1|7442.1|7456.9|7441.9|2
1619776400000|2021-04-30 09:53:20|7457.2|7442.2|7457.5|7442.5|7457.5|7442.5|7457.2|7442.2|3
1619776410000|2021-04-30 09:53:30|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1619776420000|2021-04-30 09:53:40|7457.5|7442.5|7458.4|7443.4|7458.6|7443.6|7457.5|7442.5|5
1619776430000|2021-04-30 09:53:50|7458.5|7443.5|7458.9|7443.9|7458.9|7443.9|7458.5|7443.5|4
1619776440000|2021-04-30 09:54:00|7459.1|7444.1|7459.3|7444.3|7459.3|7444.3|7458.8|7443.8|4
1619776450000|2021-04-30 09:54:10|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1619776460000|2021-04-30 09:54:20|7459.1|7444.1|7458.8|7443.8|7459.1|7444.1|7458.8|7443.8|2
1619776470000|2021-04-30 09:54:30|7459.1|7444.1|7458.8|7443.8|7459.1|7444.1|7458.8|7443.8|2
1619776480000|2021-04-30 09:54:40|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1619776490000|2021-04-30 09:54:50|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1619776500000|2021-04-30 09:55:00|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1619776510000|2021-04-30 09:55:10|7459.8|7444.8|7460.3|7445.3|7460.3|7445.3|7459.8|7444.8|2
1619776530000|2021-04-30 09:55:30|7460.6|7445.6|7460.3|7445.3|7460.6|7445.6|7460.3|7445.3|2
1619776590000|2021-04-30 09:56:30|7460.4|7445.4|7460.6|7445.6|7460.8|7445.8|7460.4|7445.4|3
1619776610000|2021-04-30 09:56:50|7460|7445|7459.7|7444.7|7460|7445|7459.7|7444.7|3
1619776620000|2021-04-30 09:57:00|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1619776630000|2021-04-30 09:57:10|7459.8|7444.8|7459.6|7444.6|7459.8|7444.8|7459.4|7444.4|4
1619776640000|2021-04-30 09:57:20|7459.1|7444.1|7460.1|7445.1|7460.1|7445.1|7459|7444|6
1619776650000|2021-04-30 09:57:30|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1619776660000|2021-04-30 09:57:40|7459.7|7444.7|7460.5|7445.5|7460.5|7445.5|7459.6|7444.6|4
1619776670000|2021-04-30 09:57:50|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7459.7|7444.7|6
1619776680000|2021-04-30 09:58:00|7459.9|7444.9|7460.3|7445.3|7460.3|7445.3|7459.9|7444.9|3
1619776690000|2021-04-30 09:58:10|7460.1|7445.1|7459.9|7444.9|7460.1|7445.1|7459.6|7444.6|5
1619776700000|2021-04-30 09:58:20|7459.8|7444.8|7459.4|7444.4|7459.8|7444.8|7459.4|7444.4|3
1619776710000|2021-04-30 09:58:30|7459.3|7444.3|7459.7|7444.7|7459.7|7444.7|7459.3|7444.3|3
1619776720000|2021-04-30 09:58:40|7459.6|7444.6|7459.1|7444.1|7460.5|7445.5|7459.1|7444.1|13
1619776740000|2021-04-30 09:59:00|7459.2|7444.2|7459.2|7444.2|7459.4|7444.4|7459.1|7444.1|6
1619776750000|2021-04-30 09:59:10|7459.1|7444.1|7458.3|7443.3|7459.1|7444.1|7458.3|7443.3|5
1619776760000|2021-04-30 09:59:20|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1619776770000|2021-04-30 09:59:30|7458.2|7443.2|7458.1|7443.1|7458.8|7443.8|7458.1|7443.1|4
1619776780000|2021-04-30 09:59:40|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1619776810000|2021-04-30 10:00:10|7458.5|7443.5|7458.1|7443.1|7458.7|7443.7|7458.1|7443.1|4
1619776820000|2021-04-30 10:00:20|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|2
1619776830000|2021-04-30 10:00:30|7457.7|7442.7|7456.9|7441.9|7457.7|7442.7|7456.9|7441.9|4
1619776840000|2021-04-30 10:00:40|7456.6|7441.6|7456.6|7441.6|7456.7|7441.7|7456.3|7441.3|8
1619776850000|2021-04-30 10:00:50|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1619776860000|2021-04-30 10:01:00|7457|7442|7457.1|7442.1|7457.5|7442.5|7457|7442|6
1619776870000|2021-04-30 10:01:10|7457.3|7442.3|7458.3|7443.3|7458.3|7443.3|7457.3|7442.3|12
1619776880000|2021-04-30 10:01:20|7458.2|7443.2|7457.4|7442.4|7458.2|7443.2|7457.4|7442.4|4
1619776890000|2021-04-30 10:01:30|7457.3|7442.3|7457.4|7442.4|7457.6|7442.6|7457.3|7442.3|6
1619776900000|2021-04-30 10:01:40|7456.8|7441.8|7457.1|7442.1|7457.1|7442.1|7456.8|7441.8|2
1619776930000|2021-04-30 10:02:10|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1619776940000|2021-04-30 10:02:20|7457.1|7442.1|7457.2|7442.2|7457.3|7442.3|7457.1|7442.1|3
1619776950000|2021-04-30 10:02:30|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1619776960000|2021-04-30 10:02:40|7457.4|7442.4|7458.4|7443.4|7458.4|7443.4|7457.4|7442.4|4
1619777000000|2021-04-30 10:03:20|7458.5|7443.5|7459.3|7444.3|7459.4|7444.4|7458.5|7443.5|4
1619777010000|2021-04-30 10:03:30|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1619777040000|2021-04-30 10:04:00|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1619777050000|2021-04-30 10:04:10|7459.3|7444.3|7459.8|7444.8|7459.9|7444.9|7459.3|7444.3|7
1619777060000|2021-04-30 10:04:20|7459.6|7444.6|7459.4|7444.4|7459.7|7444.7|7459.4|7444.4|4
1619777100000|2021-04-30 10:05:00|7459.5|7444.5|7459.8|7444.8|7459.8|7444.8|7459.5|7444.5|2
1619777110000|2021-04-30 10:05:10|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1619777120000|2021-04-30 10:05:20|7458.7|7443.7|7458.9|7443.9|7458.9|7443.9|7458.7|7443.7|3
1619777130000|2021-04-30 10:05:30|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|2
1619777140000|2021-04-30 10:05:40|7459.3|7444.3|7459.6|7444.6|7459.6|7444.6|7459.3|7444.3|2
1619777150000|2021-04-30 10:05:50|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1619777160000|2021-04-30 10:06:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1619777170000|2021-04-30 10:06:10|7459.7|7444.7|7459.6|7444.6|7459.9|7444.9|7459.6|7444.6|5
1619777190000|2021-04-30 10:06:30|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1619777210000|2021-04-30 10:06:50|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1619777220000|2021-04-30 10:07:00|7460.3|7445.3|7460.6|7445.6|7460.6|7445.6|7460.3|7445.3|2
1619777230000|2021-04-30 10:07:10|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1619777270000|2021-04-30 10:07:50|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1619777340000|2021-04-30 10:09:00|7460.7|7445.7|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|2
1619777370000|2021-04-30 10:09:30|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1619777410000|2021-04-30 10:10:10|7460.4|7445.4|7460.1|7445.1|7460.4|7445.4|7460.1|7445.1|2
1619777470000|2021-04-30 10:11:10|7459.5|7444.5|7459.3|7444.3|7459.5|7444.5|7459.3|7444.3|2
1619777480000|2021-04-30 10:11:20|7459.4|7444.4|7459.7|7444.7|7459.7|7444.7|7459.4|7444.4|5
1619777490000|2021-04-30 10:11:30|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1619777510000|2021-04-30 10:11:50|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1619777530000|2021-04-30 10:12:10|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1619777540000|2021-04-30 10:12:20|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|2
1619777570000|2021-04-30 10:12:50|7459.4|7444.4|7459.7|7444.7|7459.7|7444.7|7459.4|7444.4|2
1619777580000|2021-04-30 10:13:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1619777600000|2021-04-30 10:13:20|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1619777610000|2021-04-30 10:13:30|7457.8|7442.8|7457.9|7442.9|7457.9|7442.9|7457.6|7442.6|3
1619777620000|2021-04-30 10:13:40|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1619777650000|2021-04-30 10:14:10|7457.9|7442.9|7457.3|7442.3|7457.9|7442.9|7457.3|7442.3|3
1619777660000|2021-04-30 10:14:20|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1619777670000|2021-04-30 10:14:30|7457.8|7442.8|7457.6|7442.6|7457.8|7442.8|7457.6|7442.6|2
1619777710000|2021-04-30 10:15:10|7457.4|7442.4|7457.1|7442.1|7457.4|7442.4|7457.1|7442.1|2
1619777720000|2021-04-30 10:15:20|7457.3|7442.3|7457.6|7442.6|7458|7443|7457.3|7442.3|6
1619777750000|2021-04-30 10:15:50|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.4|7442.4|3
1619777790000|2021-04-30 10:16:30|7457.4|7442.4|7456.9|7441.9|7457.4|7442.4|7456.9|7441.9|3
1619777800000|2021-04-30 10:16:40|7457|7442|7456.5|7441.5|7457|7442|7456.5|7441.5|6
1619777830000|2021-04-30 10:17:10|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1619777840000|2021-04-30 10:17:20|7457.1|7442.1|7457.4|7442.4|7457.4|7442.4|7457.1|7442.1|2
1619777880000|2021-04-30 10:18:00|7457|7442|7456.8|7441.8|7457|7442|7456.8|7441.8|2
1619777890000|2021-04-30 10:18:10|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1619777920000|2021-04-30 10:18:40|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1619777930000|2021-04-30 10:18:50|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|2
1619777940000|2021-04-30 10:19:00|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1619777950000|2021-04-30 10:19:10|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.6|7441.6|2
1619777960000|2021-04-30 10:19:20|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1619778040000|2021-04-30 10:20:40|7456|7441|7456|7441|7456|7441|7456|7441|1
1619778170000|2021-04-30 10:22:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1619778190000|2021-04-30 10:23:10|7456.4|7441.4|7456.4|7441.4|7456.6|7441.6|7456.4|7441.4|4
1619778200000|2021-04-30 10:23:20|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1619778210000|2021-04-30 10:23:30|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1619778220000|2021-04-30 10:23:40|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1619778230000|2021-04-30 10:23:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1619778250000|2021-04-30 10:24:10|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1619778320000|2021-04-30 10:25:20|7456|7441|7456|7441|7456|7441|7456|7441|1
1619778330000|2021-04-30 10:25:30|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7455.6|7440.6|2
1619778410000|2021-04-30 10:26:50|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1619778490000|2021-04-30 10:28:10|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1619778500000|2021-04-30 10:28:20|7455.2|7440.2|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|3
1619778510000|2021-04-30 10:28:30|7455.3|7440.3|7455.4|7440.4|7455.5|7440.5|7455.3|7440.3|4
1619778530000|2021-04-30 10:28:50|7455.5|7440.5|7455.3|7440.3|7455.5|7440.5|7455.3|7440.3|3
1619778540000|2021-04-30 10:29:00|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1619778560000|2021-04-30 10:29:20|7455|7440|7455|7440|7455|7440|7455|7440|1
1619778590000|2021-04-30 10:29:50|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1619778600000|2021-04-30 10:30:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1619778670000|2021-04-30 10:31:10|7455.6|7440.6|7455.6|7440.6|7455.9|7440.9|7455.6|7440.6|3
1619778680000|2021-04-30 10:31:20|7455.8|7440.8|7455.6|7440.6|7455.9|7440.9|7455.6|7440.6|3
1619778690000|2021-04-30 10:31:30|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1619778700000|2021-04-30 10:31:40|7455.8|7440.8|7456|7441|7456|7441|7455.8|7440.8|2
1619778710000|2021-04-30 10:31:50|7455.9|7440.9|7456.1|7441.1|7456.3|7441.3|7455.8|7440.8|6
1619778720000|2021-04-30 10:32:00|7456.2|7441.2|7457.5|7442.5|7458.1|7443.1|7456.2|7441.2|9
1619778730000|2021-04-30 10:32:10|7457.3|7442.3|7457|7442|7457.3|7442.3|7457|7442|2
1619778740000|2021-04-30 10:32:20|7457.3|7442.3|7456.8|7441.8|7457.3|7442.3|7456.8|7441.8|4
1619778750000|2021-04-30 10:32:30|7457|7442|7457.9|7442.9|7458.6|7443.6|7457|7442|10
1619778760000|2021-04-30 10:32:40|7457.7|7442.7|7457.2|7442.2|7457.7|7442.7|7457.2|7442.2|4
1619778770000|2021-04-30 10:32:50|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1619778780000|2021-04-30 10:33:00|7457.7|7442.7|7457.9|7442.9|7458.1|7443.1|7457.7|7442.7|4
1619778790000|2021-04-30 10:33:10|7458|7443|7458.8|7443.8|7458.8|7443.8|7458|7443|6
1619778800000|2021-04-30 10:33:20|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|3
1619778810000|2021-04-30 10:33:30|7458|7443|7458|7443|7458|7443|7458|7443|1
1619778850000|2021-04-30 10:34:10|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.2|7442.2|7
1619778860000|2021-04-30 10:34:20|7458|7443|7458|7443|7458|7443|7458|7443|1
1619778890000|2021-04-30 10:34:50|7457.9|7442.9|7457.2|7442.2|7457.9|7442.9|7457.2|7442.2|4
1619778900000|2021-04-30 10:35:00|7457|7442|7457|7442|7457|7442|7457|7442|1
1619778930000|2021-04-30 10:35:30|7456.9|7441.9|7456.4|7441.4|7456.9|7441.9|7456.4|7441.4|3
1619778970000|2021-04-30 10:36:10|7455.7|7440.7|7456.3|7441.3|7456.3|7441.3|7455.7|7440.7|3
1619778980000|2021-04-30 10:36:20|7456|7441|7456|7441|7456.1|7441.1|7456|7441|3
1619778990000|2021-04-30 10:36:30|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1619779050000|2021-04-30 10:37:30|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1619779060000|2021-04-30 10:37:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456|7441|3
1619779090000|2021-04-30 10:38:10|7456.5|7441.5|7456.3|7441.3|7456.5|7441.5|7456.3|7441.3|2
1619779110000|2021-04-30 10:38:30|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1619779140000|2021-04-30 10:39:00|7455.7|7440.7|7455.1|7440.1|7455.7|7440.7|7455.1|7440.1|2
1619779170000|2021-04-30 10:39:30|7455.3|7440.3|7454.3|7439.3|7455.6|7440.6|7454.1|7439.1|6
1619779220000|2021-04-30 10:40:20|7454.6|7439.6|7454.6|7439.6|7454.9|7439.9|7454.5|7439.5|4
1619779230000|2021-04-30 10:40:30|7454.5|7439.5|7454.1|7439.1|7454.5|7439.5|7454.1|7439.1|2
1619779300000|2021-04-30 10:41:40|7454.2|7439.2|7454.5|7439.5|7454.5|7439.5|7454.1|7439.1|3
1619779320000|2021-04-30 10:42:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1619779330000|2021-04-30 10:42:10|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1619779340000|2021-04-30 10:42:20|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1619779370000|2021-04-30 10:42:50|7454.5|7439.5|7454.3|7439.3|7454.5|7439.5|7454.3|7439.3|2
1619779380000|2021-04-30 10:43:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1619779390000|2021-04-30 10:43:10|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1619779410000|2021-04-30 10:43:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1619779430000|2021-04-30 10:43:50|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1619779440000|2021-04-30 10:44:00|7454.5|7439.5|7453.8|7438.8|7454.5|7439.5|7453.8|7438.8|3
1619779480000|2021-04-30 10:44:40|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1619779490000|2021-04-30 10:44:50|7454|7439|7454|7439|7454|7439|7454|7439|1
1619779500000|2021-04-30 10:45:00|7453.5|7438.5|7453.9|7438.9|7454|7439|7453.5|7438.5|4
1619779580000|2021-04-30 10:46:20|7454.1|7439.1|7454|7439|7454.1|7439.1|7453.8|7438.8|3
1619779590000|2021-04-30 10:46:30|7453.8|7438.8|7455.4|7440.4|7455.4|7440.4|7453.8|7438.8|9
1619779610000|2021-04-30 10:46:50|7454.4|7439.4|7454.1|7439.1|7454.4|7439.4|7454.1|7439.1|5
1619779650000|2021-04-30 10:47:30|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1619779670000|2021-04-30 10:47:50|7453.9|7438.9|7454.2|7439.2|7454.2|7439.2|7453.9|7438.9|3
1619779680000|2021-04-30 10:48:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1619779700000|2021-04-30 10:48:20|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|2
1619779710000|2021-04-30 10:48:30|7454.5|7439.5|7455.6|7440.6|7455.6|7440.6|7454.5|7439.5|5
1619779730000|2021-04-30 10:48:50|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1619779740000|2021-04-30 10:49:00|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|2
1619779750000|2021-04-30 10:49:10|7455.3|7440.3|7455.6|7440.6|7455.7|7440.7|7455.3|7440.3|4
1619779760000|2021-04-30 10:49:20|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1619779770000|2021-04-30 10:49:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1619779790000|2021-04-30 10:49:50|7455.6|7440.6|7454.8|7439.8|7455.6|7440.6|7454.8|7439.8|6
1619779800000|2021-04-30 10:50:00|7454.6|7439.6|7454.3|7439.3|7454.6|7439.6|7454.3|7439.3|2
1619779830000|2021-04-30 10:50:30|7454.2|7439.2|7454|7439|7454.2|7439.2|7453.8|7438.8|5
1619779840000|2021-04-30 10:50:40|7454.1|7439.1|7454.2|7439.2|7454.3|7439.3|7454.1|7439.1|4
1619779860000|2021-04-30 10:51:00|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1619779870000|2021-04-30 10:51:10|7453.7|7438.7|7453.6|7438.6|7453.7|7438.7|7453.6|7438.6|2
1619779880000|2021-04-30 10:51:20|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1619779890000|2021-04-30 10:51:30|7453.8|7438.8|7453.3|7438.3|7453.8|7438.8|7453.3|7438.3|2
1619779970000|2021-04-30 10:52:50|7453.5|7438.5|7454.5|7439.5|7454.5|7439.5|7453.5|7438.5|5
1619779980000|2021-04-30 10:53:00|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1619780140000|2021-04-30 10:55:40|7455|7440|7455|7440|7455|7440|7455|7440|1
1619780170000|2021-04-30 10:56:10|7455.7|7440.7|7455.9|7440.9|7455.9|7440.9|7455.7|7440.7|3
1619780180000|2021-04-30 10:56:20|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1619780270000|2021-04-30 10:57:50|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1619780320000|2021-04-30 10:58:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1619780330000|2021-04-30 10:58:50|7456.2|7441.2|7456.9|7441.9|7456.9|7441.9|7456.2|7441.2|5
1619780340000|2021-04-30 10:59:00|7456.6|7441.6|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|3
1619780350000|2021-04-30 10:59:10|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.4|7441.4|3
1619780360000|2021-04-30 10:59:20|7456.7|7441.7|7456.3|7441.3|7456.9|7441.9|7456.3|7441.3|4
1619780370000|2021-04-30 10:59:30|7456.4|7441.4|7457|7442|7457|7442|7456.3|7441.3|4
1619780380000|2021-04-30 10:59:40|7456.9|7441.9|7456.9|7441.9|7457|7442|7456.9|7441.9|3
1619780390000|2021-04-30 10:59:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456|7441|5
1619780400000|2021-04-30 11:00:00|7456.5|7441.5|7456.1|7441.1|7456.5|7441.5|7456.1|7441.1|7
1619780410000|2021-04-30 11:00:10|7456.2|7441.2|7456.1|7441.1|7456.3|7441.3|7456.1|7441.1|3
1619780470000|2021-04-30 11:01:10|7456|7441|7456|7441|7456|7441|7455.9|7440.9|3
1619780550000|2021-04-30 11:02:30|7456.1|7441.1|7456.3|7441.3|7456.4|7441.4|7456.1|7441.1|3
1619780570000|2021-04-30 11:02:50|7456.4|7441.4|7456.9|7441.9|7456.9|7441.9|7456.4|7441.4|7
1619780640000|2021-04-30 11:04:00|7456.8|7441.8|7456.6|7441.6|7456.8|7441.8|7456.6|7441.6|2
1619780650000|2021-04-30 11:04:10|7456.7|7441.7|7456.9|7441.9|7456.9|7441.9|7456.7|7441.7|2
1619780660000|2021-04-30 11:04:20|7457|7442|7456.5|7441.5|7457.2|7442.2|7456.3|7441.3|6
1619780670000|2021-04-30 11:04:30|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1619780680000|2021-04-30 11:04:40|7456.3|7441.3|7455.9|7440.9|7456.3|7441.3|7455.9|7440.9|4
1619780690000|2021-04-30 11:04:50|7455.8|7440.8|7456|7441|7456|7441|7455.8|7440.8|3
1619780700000|2021-04-30 11:05:00|7455.9|7440.9|7455.3|7440.3|7455.9|7440.9|7455.2|7440.2|6
1619780710000|2021-04-30 11:05:10|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1619780720000|2021-04-30 11:05:20|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1619780740000|2021-04-30 11:05:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1619780750000|2021-04-30 11:05:50|7455.3|7440.3|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|2
1619780770000|2021-04-30 11:06:10|7455.3|7440.3|7455.2|7440.2|7455.4|7440.4|7455.2|7440.2|4
1619780780000|2021-04-30 11:06:20|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1619780800000|2021-04-30 11:06:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1619780810000|2021-04-30 11:06:50|7455.1|7440.1|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|3
1619780850000|2021-04-30 11:07:30|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1619780890000|2021-04-30 11:08:10|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1619780900000|2021-04-30 11:08:20|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1619780950000|2021-04-30 11:09:10|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|3
1619780960000|2021-04-30 11:09:20|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1619780970000|2021-04-30 11:09:30|7455.3|7440.3|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|2
1619781020000|2021-04-30 11:10:20|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|3
1619781030000|2021-04-30 11:10:30|7455.2|7440.2|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|5
1619781040000|2021-04-30 11:10:40|7455.3|7440.3|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|2
1619781060000|2021-04-30 11:11:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1619781090000|2021-04-30 11:11:30|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1619781150000|2021-04-30 11:12:30|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1619781180000|2021-04-30 11:13:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455|7440|3
1619781190000|2021-04-30 11:13:10|7455|7440|7455.1|7440.1|7455.1|7440.1|7455|7440|2
1619781270000|2021-04-30 11:14:30|7455|7440|7455|7440|7455|7440|7455|7440|1
1619781300000|2021-04-30 11:15:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1619781310000|2021-04-30 11:15:10|7455.1|7440.1|7455.3|7440.3|7455.6|7440.6|7455.1|7440.1|4
1619781320000|2021-04-30 11:15:20|7455.1|7440.1|7454.5|7439.5|7455.6|7440.6|7454.5|7439.5|8
1619781330000|2021-04-30 11:15:30|7454.4|7439.4|7454.5|7439.5|7454.6|7439.6|7454.1|7439.1|10
1619781340000|2021-04-30 11:15:40|7454.8|7439.8|7455.3|7440.3|7455.3|7440.3|7454.8|7439.8|2
1619781350000|2021-04-30 11:15:50|7455.6|7440.6|7455.3|7440.3|7455.6|7440.6|7455.3|7440.3|4
1619781360000|2021-04-30 11:16:00|7455.2|7440.2|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|3
1619781370000|2021-04-30 11:16:10|7455.3|7440.3|7455.1|7440.1|7455.3|7440.3|7455|7440|4
1619781400000|2021-04-30 11:16:40|7455|7440|7455|7440|7455|7440|7455|7440|1
1619781420000|2021-04-30 11:17:00|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1619781430000|2021-04-30 11:17:10|7454.8|7439.8|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|2
1619781440000|2021-04-30 11:17:20|7455|7440|7455|7440|7455|7440|7455|7440|1
1619781480000|2021-04-30 11:18:00|7454.9|7439.9|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|2
1619781530000|2021-04-30 11:18:50|7454.7|7439.7|7454.4|7439.4|7454.7|7439.7|7454.4|7439.4|2
1619781600000|2021-04-30 11:20:00|7454.3|7439.3|7454.8|7439.8|7454.8|7439.8|7453.8|7438.8|7
1619781630000|2021-04-30 11:20:30|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1619781640000|2021-04-30 11:20:40|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1619781670000|2021-04-30 11:21:10|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.4|7439.4|4
1619781680000|2021-04-30 11:21:20|7454.7|7439.7|7454.4|7439.4|7454.7|7439.7|7454.4|7439.4|3
1619781720000|2021-04-30 11:22:00|7454.1|7439.1|7454.4|7439.4|7454.4|7439.4|7454.1|7439.1|3
1619781730000|2021-04-30 11:22:10|7454.5|7439.5|7454.8|7439.8|7454.8|7439.8|7454.5|7439.5|4
1619781740000|2021-04-30 11:22:20|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1619781810000|2021-04-30 11:23:30|7455.3|7440.3|7455.8|7440.8|7455.8|7440.8|7455.3|7440.3|5
1619781820000|2021-04-30 11:23:40|7456.1|7441.1|7455.8|7440.8|7456.3|7441.3|7455.8|7440.8|3
1619781830000|2021-04-30 11:23:50|7455.6|7440.6|7454.9|7439.9|7455.6|7440.6|7454.9|7439.9|5
1619781840000|2021-04-30 11:24:00|7455.1|7440.1|7454.9|7439.9|7455.3|7440.3|7454.9|7439.9|4
1619781860000|2021-04-30 11:24:20|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1619781870000|2021-04-30 11:24:30|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.2|7439.2|5
1619781890000|2021-04-30 11:24:50|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1619781900000|2021-04-30 11:25:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1619782000000|2021-04-30 11:26:40|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1619782020000|2021-04-30 11:27:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1619782030000|2021-04-30 11:27:10|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1619782040000|2021-04-30 11:27:20|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1619782090000|2021-04-30 11:28:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1619782100000|2021-04-30 11:28:20|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1619782120000|2021-04-30 11:28:40|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|2
1619782140000|2021-04-30 11:29:00|7454.4|7439.4|7454.7|7439.7|7454.7|7439.7|7454.4|7439.4|3
1619782150000|2021-04-30 11:29:10|7454.6|7439.6|7454.3|7439.3|7454.6|7439.6|7454.3|7439.3|3
1619782170000|2021-04-30 11:29:30|7454|7439|7454|7439|7454|7439|7454|7439|1
1619782180000|2021-04-30 11:29:40|7454.3|7439.3|7453|7438|7454.3|7439.3|7453|7438|3
1619782190000|2021-04-30 11:29:50|7453.2|7438.2|7454.3|7439.3|7454.3|7439.3|7453.2|7438.2|6
1619782230000|2021-04-30 11:30:30|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1619782260000|2021-04-30 11:31:00|7454|7439|7453.8|7438.8|7454|7439|7453.8|7438.8|2
1619782480000|2021-04-30 11:34:40|7454.1|7439.1|7454.8|7439.8|7454.8|7439.8|7454.1|7439.1|2
1619782770000|2021-04-30 11:39:30|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1619782790000|2021-04-30 11:39:50|7454|7439|7453.9|7438.9|7454|7439|7453.9|7438.9|2
1619782850000|2021-04-30 11:40:50|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1619783150000|2021-04-30 11:45:50|7453.9|7438.9|7454.3|7439.3|7454.3|7439.3|7453.9|7438.9|2
1619783190000|2021-04-30 11:46:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1619783220000|2021-04-30 11:47:00|7455|7440|7455.3|7440.3|7455.3|7440.3|7455|7440|2
1619783240000|2021-04-30 11:47:20|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1619783460000|2021-04-30 11:51:00|7454.5|7439.5|7454.3|7439.3|7454.5|7439.5|7454.3|7439.3|2
1619783550000|2021-04-30 11:52:30|7454.5|7439.5|7454.8|7439.8|7454.8|7439.8|7454.5|7439.5|2
1619783630000|2021-04-30 11:53:50|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1619783640000|2021-04-30 11:54:00|7454.8|7439.8|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|2
1619783650000|2021-04-30 11:54:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1619784110000|2021-04-30 12:01:50|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1619784120000|2021-04-30 12:02:00|7454.8|7439.8|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|5
1619784130000|2021-04-30 12:02:10|7454.9|7439.9|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|6
1619784150000|2021-04-30 12:02:30|7454.9|7439.9|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|2
1619784160000|2021-04-30 12:02:40|7454.9|7439.9|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|2
1619784170000|2021-04-30 12:02:50|7454.9|7439.9|7456|7441|7456.5|7441.5|7454.9|7439.9|5
1619784230000|2021-04-30 12:03:50|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1619784260000|2021-04-30 12:04:20|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1619784270000|2021-04-30 12:04:30|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1619784300000|2021-04-30 12:05:00|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1619784310000|2021-04-30 12:05:10|7455.8|7440.8|7455.1|7440.1|7455.8|7440.8|7455.1|7440.1|3
1619784320000|2021-04-30 12:05:20|7455|7440|7454.8|7439.8|7455|7440|7454.8|7439.8|2
1619784410000|2021-04-30 12:06:50|7455|7440|7455|7440|7455|7440|7455|7440|1
1619784420000|2021-04-30 12:07:00|7454.9|7439.9|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|2
1619784440000|2021-04-30 12:07:20|7454.9|7439.9|7455.3|7440.3|7455.3|7440.3|7454.9|7439.9|4
1619784500000|2021-04-30 12:08:20|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1619784510000|2021-04-30 12:08:30|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1619784640000|2021-04-30 12:10:40|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1619784650000|2021-04-30 12:10:50|7455|7440|7455|7440|7455|7440|7455|7440|1
1619784660000|2021-04-30 12:11:00|7454.8|7439.8|7454.6|7439.6|7454.8|7439.8|7454.6|7439.6|3
1619784670000|2021-04-30 12:11:10|7454.5|7439.5|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|2
1619784880000|2021-04-30 12:14:40|7454.9|7439.9|7455.8|7440.8|7455.8|7440.8|7454.9|7439.9|2
1619784900000|2021-04-30 12:15:00|7455.7|7440.7|7454.8|7439.8|7455.8|7440.8|7454.8|7439.8|7
1619784920000|2021-04-30 12:15:20|7455|7440|7454.8|7439.8|7455|7440|7454.8|7439.8|2
1619785240000|2021-04-30 12:20:40|7454.7|7439.7|7454.3|7439.3|7454.7|7439.7|7454.3|7439.3|5
1619785250000|2021-04-30 12:20:50|7454.4|7439.4|7454.4|7439.4|7454.6|7439.6|7454.4|7439.4|5
1619785260000|2021-04-30 12:21:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1619785300000|2021-04-30 12:21:40|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1619785400000|2021-04-30 12:23:20|7453.9|7438.9|7453.8|7438.8|7453.9|7438.9|7453.7|7438.7|4
1619785410000|2021-04-30 12:23:30|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1619785420000|2021-04-30 12:23:40|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|4
1619785450000|2021-04-30 12:24:10|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1619785470000|2021-04-30 12:24:30|7453.9|7438.9|7453.8|7438.8|7453.9|7438.9|7453.8|7438.8|2
1619785580000|2021-04-30 12:26:20|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1619785660000|2021-04-30 12:27:40|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1619785740000|2021-04-30 12:29:00|7453.9|7438.9|7453.8|7438.8|7453.9|7438.9|7453.8|7438.8|2
1619785770000|2021-04-30 12:29:30|7454|7439|7454|7439|7454|7439|7454|7439|1
1619785790000|2021-04-30 12:29:50|7454.3|7439.3|7453.8|7438.8|7454.3|7439.3|7453.8|7438.8|2
1619785800000|2021-04-30 12:30:00|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1619785810000|2021-04-30 12:30:10|7453.6|7438.6|7453.3|7438.3|7453.6|7438.6|7453.3|7438.3|2
1619785820000|2021-04-30 12:30:20|7451.9|7436.9|7451.8|7436.8|7451.9|7436.9|7451.8|7436.8|2
1619785830000|2021-04-30 12:30:30|7452|7437|7451.8|7436.8|7452.1|7437.1|7451.8|7436.8|3
1619785850000|2021-04-30 12:30:50|7452|7437|7452|7437|7452|7437|7452|7437|1
1619785920000|2021-04-30 12:32:00|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1619785930000|2021-04-30 12:32:10|7452|7437|7453|7438|7453|7438|7452|7437|6
1619785980000|2021-04-30 12:33:00|7452.9|7437.9|7453|7438|7453|7438|7452.9|7437.9|2
1619786020000|2021-04-30 12:33:40|7452.9|7437.9|7453|7438|7453|7438|7452.9|7437.9|2
1619786030000|2021-04-30 12:33:50|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1619786130000|2021-04-30 12:35:30|7453|7438|7453|7438|7453|7438|7453|7438|1
1619786170000|2021-04-30 12:36:10|7452.9|7437.9|7453|7438|7453|7438|7452.8|7437.8|3
1619786180000|2021-04-30 12:36:20|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1619786190000|2021-04-30 12:36:30|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1619786200000|2021-04-30 12:36:40|7453.3|7438.3|7453.1|7438.1|7453.3|7438.3|7453.1|7438.1|2
1619786260000|2021-04-30 12:37:40|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1619786270000|2021-04-30 12:37:50|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1619786290000|2021-04-30 12:38:10|7453.2|7438.2|7453.1|7438.1|7453.2|7438.2|7453.1|7438.1|2
1619786490000|2021-04-30 12:41:30|7452.3|7437.3|7452|7437|7452.3|7437.3|7452|7437|2
1619786610000|2021-04-30 12:43:30|7451.8|7436.8|7451.3|7436.3|7451.8|7436.8|7451.3|7436.3|2
1619786650000|2021-04-30 12:44:10|7451|7436|7450.8|7435.8|7451|7436|7450.8|7435.8|2
1619786730000|2021-04-30 12:45:30|7451.1|7436.1|7450.8|7435.8|7451.1|7436.1|7450.8|7435.8|2
1619786740000|2021-04-30 12:45:40|7451|7436|7451.5|7436.5|7451.7|7436.7|7451|7436|5
1619786780000|2021-04-30 12:46:20|7451.6|7436.6|7451.5|7436.5|7451.6|7436.6|7451.5|7436.5|2
1619786790000|2021-04-30 12:46:30|7451.6|7436.6|7451.5|7436.5|7451.6|7436.6|7451.5|7436.5|2
1619786840000|2021-04-30 12:47:20|7451.3|7436.3|7451.2|7436.2|7451.3|7436.3|7451.2|7436.2|2
1619786850000|2021-04-30 12:47:30|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1619787010000|2021-04-30 12:50:10|7450.5|7435.5|7450.3|7435.3|7450.5|7435.5|7450.3|7435.3|2
1619787020000|2021-04-30 12:50:20|7450|7435|7450.1|7435.1|7450.1|7435.1|7450|7435|2
1619787040000|2021-04-30 12:50:40|7450|7435|7450|7435|7450|7435|7450|7435|1
1619787050000|2021-04-30 12:50:50|7450.1|7435.1|7450.3|7435.3|7450.3|7435.3|7450|7435|4
1619787120000|2021-04-30 12:52:00|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1619787130000|2021-04-30 12:52:10|7450.9|7435.9|7451.7|7436.7|7451.7|7436.7|7450.9|7435.9|2
1619787140000|2021-04-30 12:52:20|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1619787230000|2021-04-30 12:53:50|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1619787240000|2021-04-30 12:54:00|7451.4|7436.4|7450.8|7435.8|7451.4|7436.4|7450.8|7435.8|3
1619787250000|2021-04-30 12:54:10|7450.6|7435.6|7450.6|7435.6|7450.8|7435.8|7450|7435|6
1619787260000|2021-04-30 12:54:20|7450.5|7435.5|7450|7435|7450.5|7435.5|7450|7435|6
1619787270000|2021-04-30 12:54:30|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1619787290000|2021-04-30 12:54:50|7449.3|7434.3|7449.8|7434.8|7449.8|7434.8|7449.3|7434.3|3
1619787350000|2021-04-30 12:55:50|7451.3|7436.3|7450.9|7435.9|7451.3|7436.3|7450.8|7435.8|4
1619787360000|2021-04-30 12:56:00|7451.2|7436.2|7451.4|7436.4|7451.4|7436.4|7451.2|7436.2|3
1619787370000|2021-04-30 12:56:10|7451.6|7436.6|7451.3|7436.3|7451.6|7436.6|7451.3|7436.3|2
1619787380000|2021-04-30 12:56:20|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1619787450000|2021-04-30 12:57:30|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1619787460000|2021-04-30 12:57:40|7452.2|7437.2|7451.9|7436.9|7452.2|7437.2|7451.9|7436.9|6
1619787480000|2021-04-30 12:58:00|7452|7437|7451.9|7436.9|7452.1|7437.1|7451.9|7436.9|4
1619787510000|2021-04-30 12:58:30|7451.7|7436.7|7451.6|7436.6|7451.7|7436.7|7451.6|7436.6|2
1619787520000|2021-04-30 12:58:40|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|3
1619787530000|2021-04-30 12:58:50|7451.4|7436.4|7450.5|7435.5|7451.4|7436.4|7450.5|7435.5|5
1619787550000|2021-04-30 12:59:10|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1619787590000|2021-04-30 12:59:50|7450.3|7435.3|7450|7435|7450.3|7435.3|7450|7435|2
1619787600000|2021-04-30 13:00:00|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1619787610000|2021-04-30 13:00:10|7450|7435|7449.9|7434.9|7450|7435|7449.9|7434.9|2
1619787970000|2021-04-30 13:06:10|7449.5|7434.5|7450|7435|7450|7435|7449|7434|7
1619787980000|2021-04-30 13:06:20|7449.9|7434.9|7449.6|7434.6|7449.9|7434.9|7449.6|7434.6|2
1619787990000|2021-04-30 13:06:30|7449|7434|7449.1|7434.1|7449.1|7434.1|7449|7434|2
1619788000000|2021-04-30 13:06:40|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1619788170000|2021-04-30 13:09:30|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1619788240000|2021-04-30 13:10:40|7449.8|7434.8|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|2
1619788270000|2021-04-30 13:11:10|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1619788330000|2021-04-30 13:12:10|7449.5|7434.5|7449.7|7434.7|7449.7|7434.7|7449.5|7434.5|2
1619788380000|2021-04-30 13:13:00|7449.6|7434.6|7449.8|7434.8|7449.8|7434.8|7449.6|7434.6|3
1619788400000|2021-04-30 13:13:20|7449.7|7434.7|7448.7|7433.7|7449.7|7434.7|7448.5|7433.5|6
1619788420000|2021-04-30 13:13:40|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1619788430000|2021-04-30 13:13:50|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1619788440000|2021-04-30 13:14:00|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1619788450000|2021-04-30 13:14:10|7448.5|7433.5|7448.6|7433.6|7448.6|7433.6|7448.5|7433.5|2
1619788460000|2021-04-30 13:14:20|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1619788470000|2021-04-30 13:14:30|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1619788480000|2021-04-30 13:14:40|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1619788490000|2021-04-30 13:14:50|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1619788510000|2021-04-30 13:15:10|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1619788520000|2021-04-30 13:15:20|7448.6|7433.6|7448.3|7433.3|7448.6|7433.6|7448.3|7433.3|2
1619788540000|2021-04-30 13:15:40|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1619788610000|2021-04-30 13:16:50|7448.5|7433.5|7448.7|7433.7|7448.7|7433.7|7448.5|7433.5|3
1619788630000|2021-04-30 13:17:10|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1619788750000|2021-04-30 13:19:10|7448.6|7433.6|7446.9|7431.9|7448.6|7433.6|7446.9|7431.9|8
1619788760000|2021-04-30 13:19:20|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1619788770000|2021-04-30 13:19:30|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1619788940000|2021-04-30 13:22:20|7447|7432|7447.4|7432.4|7447.4|7432.4|7446.9|7431.9|3
1619788950000|2021-04-30 13:22:30|7447.6|7432.6|7447.4|7432.4|7447.6|7432.6|7447.4|7432.4|2
1619788970000|2021-04-30 13:22:50|7446.9|7431.9|7445.4|7430.4|7446.9|7431.9|7445.4|7430.4|2
1619788980000|2021-04-30 13:23:00|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.3|7430.3|3
1619788990000|2021-04-30 13:23:10|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1619789000000|2021-04-30 13:23:20|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1619789010000|2021-04-30 13:23:30|7445.1|7430.1|7444.9|7429.9|7445.1|7430.1|7444.9|7429.9|2
1619789020000|2021-04-30 13:23:40|7444.7|7429.7|7444.9|7429.9|7444.9|7429.9|7444.7|7429.7|3
1619789040000|2021-04-30 13:24:00|7444.7|7429.7|7444|7429|7444.9|7429.9|7444|7429|5
1619789070000|2021-04-30 13:24:30|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1619789140000|2021-04-30 13:25:40|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1619789150000|2021-04-30 13:25:50|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1619789220000|2021-04-30 13:27:00|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1619789260000|2021-04-30 13:27:40|7446|7431|7446|7431|7446|7431|7446|7431|1
1619789270000|2021-04-30 13:27:50|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1619789290000|2021-04-30 13:28:10|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1619789350000|2021-04-30 13:29:10|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1619789380000|2021-04-30 13:29:40|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1619789430000|2021-04-30 13:30:30|7446|7431|7446|7431|7446|7431|7446|7431|1
1619789450000|2021-04-30 13:30:50|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1619789480000|2021-04-30 13:31:20|7446.2|7431.2|7445.6|7430.6|7446.2|7431.2|7445.6|7430.6|8
1619789490000|2021-04-30 13:31:30|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1619789500000|2021-04-30 13:31:40|7445.6|7430.6|7445.4|7430.4|7445.6|7430.6|7445.4|7430.4|2
1619789530000|2021-04-30 13:32:10|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1619789560000|2021-04-30 13:32:40|7445.6|7430.6|7445.7|7430.7|7445.7|7430.7|7445.6|7430.6|2
1619789600000|2021-04-30 13:33:20|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1619789620000|2021-04-30 13:33:40|7445.9|7430.9|7446|7431|7446|7431|7445.9|7430.9|2
1619789630000|2021-04-30 13:33:50|7446.3|7431.3|7446|7431|7446.3|7431.3|7446|7431|2
1619789640000|2021-04-30 13:34:00|7446.3|7431.3|7446.9|7431.9|7446.9|7431.9|7446.3|7431.3|2
1619789650000|2021-04-30 13:34:10|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1619789720000|2021-04-30 13:35:20|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1619789740000|2021-04-30 13:35:40|7446.4|7431.4|7445.9|7430.9|7446.4|7431.4|7445.9|7430.9|2
1619789750000|2021-04-30 13:35:50|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1619789770000|2021-04-30 13:36:10|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1619789780000|2021-04-30 13:36:20|7445.8|7430.8|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|2
1619789790000|2021-04-30 13:36:30|7445.9|7430.9|7445.8|7430.8|7445.9|7430.9|7445.8|7430.8|2
1619789800000|2021-04-30 13:36:40|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1619789880000|2021-04-30 13:38:00|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1619789890000|2021-04-30 13:38:10|7445.9|7430.9|7445.5|7430.5|7445.9|7430.9|7445.5|7430.5|2
1619789900000|2021-04-30 13:38:20|7444.8|7429.8|7444.2|7429.2|7444.8|7429.8|7444.2|7429.2|3
1619789920000|2021-04-30 13:38:40|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1619789930000|2021-04-30 13:38:50|7444|7429|7444|7429|7444|7429|7444|7429|1
1619789940000|2021-04-30 13:39:00|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1619789970000|2021-04-30 13:39:30|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1619790030000|2021-04-30 13:40:30|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1619790090000|2021-04-30 13:41:30|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1619790110000|2021-04-30 13:41:50|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1619790120000|2021-04-30 13:42:00|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1619790160000|2021-04-30 13:42:40|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1619790190000|2021-04-30 13:43:10|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1619790200000|2021-04-30 13:43:20|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1619790210000|2021-04-30 13:43:30|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1619790290000|2021-04-30 13:44:50|7443.8|7428.8|7443.6|7428.6|7443.8|7428.8|7443.6|7428.6|2
1619790300000|2021-04-30 13:45:00|7443.2|7428.2|7443.5|7428.5|7443.5|7428.5|7443.2|7428.2|2
1619790390000|2021-04-30 13:46:30|7443.6|7428.6|7443.5|7428.5|7443.6|7428.6|7443.5|7428.5|2
1619790440000|2021-04-30 13:47:20|7443.6|7428.6|7443.8|7428.8|7443.9|7428.9|7443.6|7428.6|4
1619790470000|2021-04-30 13:47:50|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1619790560000|2021-04-30 13:49:20|7443.8|7428.8|7444.8|7429.8|7444.8|7429.8|7443.8|7428.8|3
1619790570000|2021-04-30 13:49:30|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1619790580000|2021-04-30 13:49:40|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1619790590000|2021-04-30 13:49:50|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1619790610000|2021-04-30 13:50:10|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1619790640000|2021-04-30 13:50:40|7444.4|7429.4|7444.5|7429.5|7444.5|7429.5|7444.4|7429.4|2
1619790680000|2021-04-30 13:51:20|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1619790710000|2021-04-30 13:51:50|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1619790720000|2021-04-30 13:52:00|7444.6|7429.6|7444.9|7429.9|7444.9|7429.9|7444.6|7429.6|3
1619790740000|2021-04-30 13:52:20|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1619790750000|2021-04-30 13:52:30|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1619790770000|2021-04-30 13:52:50|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1619790860000|2021-04-30 13:54:20|7446.1|7431.1|7446|7431|7446.1|7431.1|7446|7431|2
1619790870000|2021-04-30 13:54:30|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1619790920000|2021-04-30 13:55:20|7446|7431|7447|7432|7447|7432|7446|7431|4
1619790930000|2021-04-30 13:55:30|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7446.7|7431.7|3
1619790960000|2021-04-30 13:56:00|7447.9|7432.9|7448.7|7433.7|7448.8|7433.8|7447.9|7432.9|3
1619790970000|2021-04-30 13:56:10|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1619790980000|2021-04-30 13:56:20|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7448|7433|3
1619791030000|2021-04-30 13:57:10|7448.7|7433.7|7448|7433|7448.7|7433.7|7448|7433|3
1619791040000|2021-04-30 13:57:20|7447.8|7432.8|7447.6|7432.6|7447.8|7432.8|7447.6|7432.6|2
1619791050000|2021-04-30 13:57:30|7447.7|7432.7|7446|7431|7447.7|7432.7|7446|7431|3
1619791060000|2021-04-30 13:57:40|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1619791110000|2021-04-30 13:58:30|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1619791140000|2021-04-30 13:59:00|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1619791270000|2021-04-30 14:01:10|7446.1|7431.1|7447.7|7432.7|7447.7|7432.7|7446.1|7431.1|2
1619791280000|2021-04-30 14:01:20|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7446.5|7431.5|3
1619791290000|2021-04-30 14:01:30|7447|7432|7447.6|7432.6|7447.6|7432.6|7447|7432|2
1619791300000|2021-04-30 14:01:40|7447.5|7432.5|7447|7432|7447.5|7432.5|7447|7432|3
1619791340000|2021-04-30 14:02:20|7447.6|7432.6|7447.3|7432.3|7447.6|7432.6|7447.3|7432.3|2
1619791350000|2021-04-30 14:02:30|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1619791370000|2021-04-30 14:02:50|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1619791420000|2021-04-30 14:03:40|7447.8|7432.8|7447.7|7432.7|7447.8|7432.8|7447.7|7432.7|2
1619791460000|2021-04-30 14:04:20|7447.6|7432.6|7448.3|7433.3|7448.4|7433.4|7447.6|7432.6|4
1619791470000|2021-04-30 14:04:30|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1619791480000|2021-04-30 14:04:40|7448.7|7433.7|7449.9|7434.9|7449.9|7434.9|7448.7|7433.7|2
1619791490000|2021-04-30 14:04:50|7450.2|7435.2|7451.9|7436.9|7451.9|7436.9|7450.2|7435.2|4
1619791500000|2021-04-30 14:05:00|7452|7437|7452.1|7437.1|7452.1|7437.1|7451.8|7436.8|3
1619791510000|2021-04-30 14:05:10|7452|7437|7452|7437|7452|7437|7452|7437|1
1619791520000|2021-04-30 14:05:20|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1619791550000|2021-04-30 14:05:50|7451.8|7436.8|7450.6|7435.6|7452|7437|7450.6|7435.6|5
1619791570000|2021-04-30 14:06:10|7450.3|7435.3|7450.1|7435.1|7450.3|7435.3|7450.1|7435.1|2
1619791580000|2021-04-30 14:06:20|7450.6|7435.6|7450.5|7435.5|7450.8|7435.8|7450.3|7435.3|5
1619791590000|2021-04-30 14:06:30|7450.4|7435.4|7450.8|7435.8|7451.2|7436.2|7450.4|7435.4|5
1619791600000|2021-04-30 14:06:40|7451|7436|7451|7436|7451|7436|7451|7436|1
1619791610000|2021-04-30 14:06:50|7451.1|7436.1|7451|7436|7451.3|7436.3|7451|7436|4
1619791620000|2021-04-30 14:07:00|7451.1|7436.1|7451.3|7436.3|7451.3|7436.3|7451.1|7436.1|2
1619791640000|2021-04-30 14:07:20|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1619791660000|2021-04-30 14:07:40|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1619791700000|2021-04-30 14:08:20|7452.8|7437.8|7452.3|7437.3|7452.8|7437.8|7452.3|7437.3|3
1619791710000|2021-04-30 14:08:30|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1619791720000|2021-04-30 14:08:40|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1619791780000|2021-04-30 14:09:40|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1619791790000|2021-04-30 14:09:50|7452|7437|7452|7437|7452|7437|7452|7437|1
1619791800000|2021-04-30 14:10:00|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1619791900000|2021-04-30 14:11:40|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1619791920000|2021-04-30 14:12:00|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1619792070000|2021-04-30 14:14:30|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1619792110000|2021-04-30 14:15:10|7452.3|7437.3|7452.2|7437.2|7452.3|7437.3|7452.2|7437.2|2
1619792270000|2021-04-30 14:17:50|7451.9|7436.9|7451.7|7436.7|7451.9|7436.9|7451.7|7436.7|2
1619792280000|2021-04-30 14:18:00|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1619792390000|2021-04-30 14:19:50|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1619792490000|2021-04-30 14:21:30|7451.7|7436.7|7451.6|7436.6|7451.7|7436.7|7451.6|7436.6|2
1619792520000|2021-04-30 14:22:00|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1619792530000|2021-04-30 14:22:10|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1619792540000|2021-04-30 14:22:20|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1619792560000|2021-04-30 14:22:40|7450.6|7435.6|7448.5|7433.5|7450.6|7435.6|7448.5|7433.5|4
1619792580000|2021-04-30 14:23:00|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1619792590000|2021-04-30 14:23:10|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1619792610000|2021-04-30 14:23:30|7448.3|7433.3|7448.1|7433.1|7448.3|7433.3|7448.1|7433.1|2
1619792630000|2021-04-30 14:23:50|7447.2|7432.2|7447.1|7432.1|7447.2|7432.2|7447.1|7432.1|2
1619792640000|2021-04-30 14:24:00|7447|7432|7446.9|7431.9|7447|7432|7446.9|7431.9|2
1619792650000|2021-04-30 14:24:10|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.7|7431.7|2
1619792660000|2021-04-30 14:24:20|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1619792710000|2021-04-30 14:25:10|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1619792720000|2021-04-30 14:25:20|7446.7|7431.7|7447.9|7432.9|7447.9|7432.9|7446.7|7431.7|3
1619792730000|2021-04-30 14:25:30|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1619792740000|2021-04-30 14:25:40|7447.7|7432.7|7447.8|7432.8|7447.8|7432.8|7447.5|7432.5|3
1619792770000|2021-04-30 14:26:10|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1619792780000|2021-04-30 14:26:20|7447.5|7432.5|7447.8|7432.8|7447.8|7432.8|7447.5|7432.5|2
1619792840000|2021-04-30 14:27:20|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1619792850000|2021-04-30 14:27:30|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1619792860000|2021-04-30 14:27:40|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1619792870000|2021-04-30 14:27:50|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1619792890000|2021-04-30 14:28:10|7446.1|7431.1|7446.2|7431.2|7446.2|7431.2|7446.1|7431.1|2
1619792920000|2021-04-30 14:28:40|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1619793240000|2021-04-30 14:34:00|7447.6|7432.6|7447.8|7432.8|7447.8|7432.8|7447.6|7432.6|2
1619793250000|2021-04-30 14:34:10|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1619793260000|2021-04-30 14:34:20|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1619793280000|2021-04-30 14:34:40|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1619793310000|2021-04-30 14:35:10|7446.9|7431.9|7447.2|7432.2|7447.2|7432.2|7446.9|7431.9|4
1619793330000|2021-04-30 14:35:30|7446.5|7431.5|7446.7|7431.7|7446.7|7431.7|7446.5|7431.5|2
1619793360000|2021-04-30 14:36:00|7446.6|7431.6|7446|7431|7446.6|7431.6|7446|7431|3
1619793420000|2021-04-30 14:37:00|7445.9|7430.9|7445.6|7430.6|7445.9|7430.9|7445.6|7430.6|2
1619793460000|2021-04-30 14:37:40|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1619793480000|2021-04-30 14:38:00|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1619793920000|2021-04-30 14:45:20|7445|7430|7445|7430|7445|7430|7445|7430|1
1619793930000|2021-04-30 14:45:30|7444.4|7429.4|7444.9|7429.9|7444.9|7429.9|7444.4|7429.4|2
1619793950000|2021-04-30 14:45:50|7445|7430|7445|7430|7445|7430|7445|7430|1
1619793970000|2021-04-30 14:46:10|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1619794030000|2021-04-30 14:47:10|7444.3|7429.3|7444|7429|7444.3|7429.3|7444|7429|3
1619794050000|2021-04-30 14:47:30|7444.1|7429.1|7444|7429|7444.2|7429.2|7444|7429|3
1619794070000|2021-04-30 14:47:50|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1619794080000|2021-04-30 14:48:00|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1619794120000|2021-04-30 14:48:40|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1619794140000|2021-04-30 14:49:00|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1619794290000|2021-04-30 14:51:30|7444.8|7429.8|7444.1|7429.1|7444.8|7429.8|7444.1|7429.1|2
1619794300000|2021-04-30 14:51:40|7444.2|7429.2|7444.2|7429.2|7445.7|7430.7|7444.2|7429.2|3
1619794310000|2021-04-30 14:51:50|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1619794320000|2021-04-30 14:52:00|7446.5|7431.5|7446.7|7431.7|7446.8|7431.8|7446.5|7431.5|3
1619794330000|2021-04-30 14:52:10|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1619794400000|2021-04-30 14:53:20|7447.2|7432.2|7447.3|7432.3|7447.3|7432.3|7447.2|7432.2|2
1619794440000|2021-04-30 14:54:00|7447.4|7432.4|7448.1|7433.1|7448.1|7433.1|7447.4|7432.4|3
1619794470000|2021-04-30 14:54:30|7447.9|7432.9|7447|7432|7447.9|7432.9|7447|7432|3
1619794480000|2021-04-30 14:54:40|7447.5|7432.5|7447.4|7432.4|7447.5|7432.5|7447.4|7432.4|2
1619794510000|2021-04-30 14:55:10|7447.2|7432.2|7446.5|7431.5|7447.2|7432.2|7446.5|7431.5|4
1619794520000|2021-04-30 14:55:20|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1619794540000|2021-04-30 14:55:40|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1619794560000|2021-04-30 14:56:00|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1619794580000|2021-04-30 14:56:20|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1619794590000|2021-04-30 14:56:30|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1619794630000|2021-04-30 14:57:10|7447.2|7432.2|7447|7432|7447.2|7432.2|7447|7432|2
1619794640000|2021-04-30 14:57:20|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1619794680000|2021-04-30 14:58:00|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1619794710000|2021-04-30 14:58:30|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1619794720000|2021-04-30 14:58:40|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1619794730000|2021-04-30 14:58:50|7447.4|7432.4|7447.3|7432.3|7447.4|7432.4|7447.3|7432.3|2
1619794770000|2021-04-30 14:59:30|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1619794780000|2021-04-30 14:59:40|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1619794790000|2021-04-30 14:59:50|7447.2|7432.2|7447|7432|7447.4|7432.4|7447|7432|4
1619794800000|2021-04-30 15:00:00|7447.1|7432.1|7446.9|7431.9|7447.1|7432.1|7446.9|7431.9|2
1619794840000|2021-04-30 15:00:40|7447|7432|7447|7432|7447|7432|7447|7432|1
1619794860000|2021-04-30 15:01:00|7446.8|7431.8|7445|7430|7446.8|7431.8|7445|7430|2
1619794890000|2021-04-30 15:01:30|7444.9|7429.9|7445.5|7430.5|7445.5|7430.5|7444.9|7429.9|2
1619795050000|2021-04-30 15:04:10|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1619795130000|2021-04-30 15:05:30|7447|7432|7447|7432|7447|7432|7447|7432|1
1619795150000|2021-04-30 15:05:50|7446.9|7431.9|7445.6|7430.6|7446.9|7431.9|7445.6|7430.6|2
1619795160000|2021-04-30 15:06:00|7445.7|7430.7|7447.5|7432.5|7447.7|7432.7|7445.7|7430.7|4
1619795170000|2021-04-30 15:06:10|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1619795200000|2021-04-30 15:06:40|7447|7432|7447|7432|7447|7432|7447|7432|1
1619795220000|2021-04-30 15:07:00|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1619795230000|2021-04-30 15:07:10|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1619795240000|2021-04-30 15:07:20|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1619795290000|2021-04-30 15:08:10|7447.3|7432.3|7447.1|7432.1|7447.3|7432.3|7446.3|7431.3|7
1619795300000|2021-04-30 15:08:20|7446.8|7431.8|7447.1|7432.1|7447.1|7432.1|7446.3|7431.3|4
1619795310000|2021-04-30 15:08:30|7446.8|7431.8|7446.2|7431.2|7446.8|7431.8|7446.2|7431.2|4
1619795330000|2021-04-30 15:08:50|7446.3|7431.3|7446.7|7431.7|7446.7|7431.7|7446.3|7431.3|2
1619795340000|2021-04-30 15:09:00|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1619795380000|2021-04-30 15:09:40|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1619795520000|2021-04-30 15:12:00|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1619795580000|2021-04-30 15:13:00|7446.9|7431.9|7447.3|7432.3|7447.3|7432.3|7446.9|7431.9|2
1619795600000|2021-04-30 15:13:20|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1619795610000|2021-04-30 15:13:30|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1619795620000|2021-04-30 15:13:40|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1619795660000|2021-04-30 15:14:20|7447.5|7432.5|7448.4|7433.4|7448.4|7433.4|7447.5|7432.5|3
1619795690000|2021-04-30 15:14:50|7448.3|7433.3|7448.2|7433.2|7448.3|7433.3|7448.1|7433.1|3
1619795700000|2021-04-30 15:15:00|7448.6|7433.6|7448.8|7433.8|7448.8|7433.8|7448.6|7433.6|2
1619795720000|2021-04-30 15:15:20|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1619795730000|2021-04-30 15:15:30|7448.4|7433.4|7448.8|7433.8|7448.8|7433.8|7448.4|7433.4|2
1619795740000|2021-04-30 15:15:40|7448.5|7433.5|7448.2|7433.2|7448.5|7433.5|7448.2|7433.2|2
1619795750000|2021-04-30 15:15:50|7448.7|7433.7|7448.8|7433.8|7448.8|7433.8|7448.7|7433.7|2
1619795760000|2021-04-30 15:16:00|7448|7433|7448.7|7433.7|7449.2|7434.2|7448|7433|5
1619795800000|2021-04-30 15:16:40|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1619795820000|2021-04-30 15:17:00|7448.6|7433.6|7448.5|7433.5|7448.6|7433.6|7448.5|7433.5|2
1619795840000|2021-04-30 15:17:20|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1619795890000|2021-04-30 15:18:10|7448.5|7433.5|7448.7|7433.7|7448.7|7433.7|7448.5|7433.5|5
1619795900000|2021-04-30 15:18:20|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1619795970000|2021-04-30 15:19:30|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1619795980000|2021-04-30 15:19:40|7448|7433|7446.7|7431.7|7448|7433|7446.7|7431.7|3
1619795990000|2021-04-30 15:19:50|7446.9|7431.9|7447.8|7432.8|7447.8|7432.8|7446.9|7431.9|2
1619796040000|2021-04-30 15:20:40|7447.9|7432.9|7447.8|7432.8|7447.9|7432.9|7447.8|7432.8|2
1619796330000|2021-04-30 15:25:30|7448.5|7433.5|7448.8|7433.8|7448.8|7433.8|7448.5|7433.5|2
1619796360000|2021-04-30 15:26:00|7449|7434|7449.1|7434.1|7449.1|7434.1|7448.8|7433.8|3
1619796380000|2021-04-30 15:26:20|7449|7434|7449|7434|7449|7434|7449|7434|1
1619796390000|2021-04-30 15:26:30|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1619796430000|2021-04-30 15:27:10|7448.8|7433.8|7448.9|7433.9|7448.9|7433.9|7448.8|7433.8|2
1619796460000|2021-04-30 15:27:40|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1619796490000|2021-04-30 15:28:10|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1619796500000|2021-04-30 15:28:20|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1619796560000|2021-04-30 15:29:20|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1619796650000|2021-04-30 15:30:50|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1619796740000|2021-04-30 15:32:20|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1619796850000|2021-04-30 15:34:10|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1619796880000|2021-04-30 15:34:40|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1619796930000|2021-04-30 15:35:30|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1619796940000|2021-04-30 15:35:40|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1619796950000|2021-04-30 15:35:50|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1619797000000|2021-04-30 15:36:40|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1619797060000|2021-04-30 15:37:40|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1619797120000|2021-04-30 15:38:40|7448.6|7433.6|7448.8|7433.8|7448.8|7433.8|7448.1|7433.1|4
1619797130000|2021-04-30 15:38:50|7448.9|7433.9|7449.3|7434.3|7449.3|7434.3|7448.9|7433.9|2
1619797150000|2021-04-30 15:39:10|7449.5|7434.5|7450.4|7435.4|7450.4|7435.4|7449.5|7434.5|3
1619797180000|2021-04-30 15:39:40|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1619797280000|2021-04-30 15:41:20|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1619797310000|2021-04-30 15:41:50|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|2
1619797370000|2021-04-30 15:42:50|7450|7435|7450|7435|7450|7435|7450|7435|1
1619797530000|2021-04-30 15:45:30|7449.6|7434.6|7448.5|7433.5|7449.6|7434.6|7448.5|7433.5|2
1619797590000|2021-04-30 15:46:30|7448.3|7433.3|7448.3|7433.3|7448.5|7433.5|7448.3|7433.3|3
1619797660000|2021-04-30 15:47:40|7448|7433|7448|7433|7448|7433|7448|7433|1
1619797770000|2021-04-30 15:49:30|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1619797800000|2021-04-30 15:50:00|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1619797830000|2021-04-30 15:50:30|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1619797850000|2021-04-30 15:50:50|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|2
1619797940000|2021-04-30 15:52:20|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1619797990000|2021-04-30 15:53:10|7445.6|7430.6|7445.9|7430.9|7445.9|7430.9|7445.6|7430.6|2
1619798020000|2021-04-30 15:53:40|7445.6|7430.6|7445.9|7430.9|7445.9|7430.9|7445.6|7430.6|2
1619798060000|2021-04-30 15:54:20|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1619798160000|2021-04-30 15:56:00|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1619798170000|2021-04-30 15:56:10|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1619798210000|2021-04-30 15:56:50|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1619798230000|2021-04-30 15:57:10|7445.9|7430.9|7446.3|7431.3|7446.3|7431.3|7445.9|7430.9|2
1619798310000|2021-04-30 15:58:30|7446.5|7431.5|7447.3|7432.3|7447.3|7432.3|7446.5|7431.5|2
1619798340000|2021-04-30 15:59:00|7447|7432|7447|7432|7447|7432|7447|7432|1
1619798350000|2021-04-30 15:59:10|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1619798520000|2021-04-30 16:02:00|7447|7432|7446.8|7431.8|7447|7432|7446.8|7431.8|2
1619798670000|2021-04-30 16:04:30|7446.7|7431.7|7446|7431|7446.7|7431.7|7446|7431|2
1619798770000|2021-04-30 16:06:10|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1619798820000|2021-04-30 16:07:00|7446|7431|7446|7431|7446|7431|7446|7431|1
1619798900000|2021-04-30 16:08:20|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1619798950000|2021-04-30 16:09:10|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1619799000000|2021-04-30 16:10:00|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1619799010000|2021-04-30 16:10:10|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1619799030000|2021-04-30 16:10:30|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1619799050000|2021-04-30 16:10:50|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1619799250000|2021-04-30 16:14:10|7446.2|7431.2|7446.3|7431.3|7446.3|7431.3|7446.2|7431.2|2
1619799300000|2021-04-30 16:15:00|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1619799350000|2021-04-30 16:15:50|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1619799360000|2021-04-30 16:16:00|7446|7431|7445.6|7430.6|7446|7431|7445.6|7430.6|2
1619799580000|2021-04-30 16:19:40|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1619799610000|2021-04-30 16:20:10|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1619799660000|2021-04-30 16:21:00|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1619799720000|2021-04-30 16:22:00|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1619799730000|2021-04-30 16:22:10|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1619799800000|2021-04-30 16:23:20|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1619799870000|2021-04-30 16:24:30|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1619799900000|2021-04-30 16:25:00|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1619799920000|2021-04-30 16:25:20|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1619800080000|2021-04-30 16:28:00|7446|7431|7446.3|7431.3|7446.3|7431.3|7446|7431|4
1619800090000|2021-04-30 16:28:10|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1619800200000|2021-04-30 16:30:00|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1619800210000|2021-04-30 16:30:10|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1619800290000|2021-04-30 16:31:30|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1619800300000|2021-04-30 16:31:40|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1619800340000|2021-04-30 16:32:20|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1619800530000|2021-04-30 16:35:30|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1619801250000|2021-04-30 16:47:30|7446|7431|7445.9|7430.9|7446|7431|7445.9|7430.9|2
1619801490000|2021-04-30 16:51:30|7445|7430|7444|7429|7445|7430|7444|7429|2
1619801500000|2021-04-30 16:51:40|7444.8|7429.8|7444.9|7429.9|7444.9|7429.9|7444.8|7429.8|2
1619801510000|2021-04-30 16:51:50|7445|7430|7445|7430|7445|7430|7445|7430|1
1619801520000|2021-04-30 16:52:00|7444.6|7429.6|7444|7429|7444.6|7429.6|7444|7429|2
1619801530000|2021-04-30 16:52:10|7444.2|7429.2|7444.4|7429.4|7444.4|7429.4|7444.2|7429.2|2
1619801610000|2021-04-30 16:53:30|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1619801650000|2021-04-30 16:54:10|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1619801740000|2021-04-30 16:55:40|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1619801760000|2021-04-30 16:56:00|7445|7430|7445.2|7430.2|7445.2|7430.2|7445|7430|2
1619801770000|2021-04-30 16:56:10|7445.5|7430.5|7445.8|7430.8|7445.8|7430.8|7445.5|7430.5|2
1619801820000|2021-04-30 16:57:00|7446|7431|7446|7431|7446|7431|7446|7431|1
1619801910000|2021-04-30 16:58:30|7446.1|7431.1|7446.8|7431.8|7446.9|7431.9|7446.1|7431.1|4
1619801950000|2021-04-30 16:59:10|7447|7432|7447|7432|7447|7432|7447|7432|1
1619801960000|2021-04-30 16:59:20|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1619801980000|2021-04-30 16:59:40|7447|7432|7447|7432|7447|7432|7447|7432|1
1619801990000|2021-04-30 16:59:50|7447.1|7432.1|7447.1|7432.1|7447.2|7432.2|7447.1|7432.1|3
1619802000000|2021-04-30 17:00:00|7447.3|7432.3|7448.3|7433.3|7448.3|7433.3|7447.3|7432.3|6
1619802010000|2021-04-30 17:00:10|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1619802020000|2021-04-30 17:00:20|7448.3|7433.3|7448.5|7433.5|7448.7|7433.7|7448.3|7433.3|6
1619802030000|2021-04-30 17:00:30|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1619802040000|2021-04-30 17:00:40|7448|7433|7448|7433|7448|7433|7448|7433|1
1619802090000|2021-04-30 17:01:30|7447.9|7432.9|7448|7433|7448|7433|7447.9|7432.9|2
1619802120000|2021-04-30 17:02:00|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1619802150000|2021-04-30 17:02:30|7454.5|7429.5|7455.1|7430.1|7455.1|7430.1|7454.5|7429.5|3
1619802160000|2021-04-30 17:02:40|7455.2|7430.2|7455|7430|7455.4|7430.4|7455|7430|4
1619802180000|2021-04-30 17:03:00|7455.6|7430.6|7455.8|7430.8|7455.8|7430.8|7455.6|7430.6|2
1619802190000|2021-04-30 17:03:10|7455.9|7430.9|7455.9|7430.9|7455.9|7430.9|7455.9|7430.9|1
1619802230000|2021-04-30 17:03:50|7455.7|7430.7|7455.5|7430.5|7455.7|7430.7|7455.5|7430.5|2
1619802320000|2021-04-30 17:05:20|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1619802360000|2021-04-30 17:06:00|7450|7435|7450|7435|7450|7435|7450|7435|1
1619802720000|2021-04-30 17:12:00|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1619802890000|2021-04-30 17:14:50|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1619802940000|2021-04-30 17:15:40|7450.5|7435.5|7450.8|7435.8|7450.8|7435.8|7450.5|7435.5|2
1619803330000|2021-04-30 17:22:10|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1619803580000|2021-04-30 17:26:20|7450.8|7435.8|7450.5|7435.5|7450.8|7435.8|7450.5|7435.5|2
1619803630000|2021-04-30 17:27:10|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1619803800000|2021-04-30 17:30:00|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1619803910000|2021-04-30 17:31:50|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1619803990000|2021-04-30 17:33:10|7450.6|7435.6|7451.5|7436.5|7451.5|7436.5|7450.6|7435.6|2
1619804010000|2021-04-30 17:33:30|7454|7439|7454|7439|7454|7439|7454|7439|1
1619804090000|2021-04-30 17:34:50|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1619804190000|2021-04-30 17:36:30|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1619804580000|2021-04-30 17:43:00|7453.1|7438.1|7452.8|7437.8|7453.1|7438.1|7452.8|7437.8|2
1619804720000|2021-04-30 17:45:20|7453|7438|7453.5|7438.5|7453.5|7438.5|7453|7438|2
1619804780000|2021-04-30 17:46:20|7454|7439|7454.3|7439.3|7454.3|7439.3|7454|7439|2
1619804880000|2021-04-30 17:48:00|7454|7439|7454|7439|7454|7439|7454|7439|1
1619805170000|2021-04-30 17:52:50|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1619805190000|2021-04-30 17:53:10|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1619805370000|2021-04-30 17:56:10|7454|7439|7454|7439|7454|7439|7454|7439|1
1619805540000|2021-04-30 17:59:00|7455|7440|7455.1|7440.1|7455.1|7440.1|7455|7440|2
1619805570000|2021-04-30 17:59:30|7455|7440|7455|7440|7455|7440|7455|7440|1
1619805580000|2021-04-30 17:59:40|7455.4|7440.4|7455.8|7440.8|7455.8|7440.8|7455.4|7440.4|2
1619805590000|2021-04-30 17:59:50|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1619805650000|2021-04-30 18:00:50|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|2
1619805910000|2021-04-30 18:05:10|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1619806050000|2021-04-30 18:07:30|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1619806170000|2021-04-30 18:09:30|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1619806180000|2021-04-30 18:09:40|7455.5|7440.5|7455.8|7440.8|7456.4|7441.4|7455.3|7440.3|8
1619806210000|2021-04-30 18:10:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1619806260000|2021-04-30 18:11:00|7457|7442|7457|7442|7457|7442|7456.8|7441.8|3
1619806270000|2021-04-30 18:11:10|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7456.8|7441.8|5
1619806370000|2021-04-30 18:12:50|7461|7436|7460.3|7435.3|7461|7436|7460.3|7435.3|2
1619806380000|2021-04-30 18:13:00|7459.8|7434.8|7459.8|7434.8|7459.8|7434.8|7459.8|7434.8|1
1619806390000|2021-04-30 18:13:10|7459.7|7434.7|7459.9|7434.9|7460|7435|7459.6|7434.6|4
1619806410000|2021-04-30 18:13:30|7459.8|7434.8|7461.4|7436.4|7461.4|7436.4|7459.8|7434.8|2
1619806430000|2021-04-30 18:13:50|7456.7|7441.7|7457.4|7442.4|7457.4|7442.4|7456.7|7441.7|2
1619806460000|2021-04-30 18:14:20|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1619806470000|2021-04-30 18:14:30|7464.6|7439.6|7462.4|7437.4|7464.6|7443.9|7457.7|7436.7|7
1619806490000|2021-04-30 18:14:50|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1619806500000|2021-04-30 18:15:00|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1619806680000|2021-04-30 18:18:00|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1619806700000|2021-04-30 18:18:20|7458|7443|7458|7443|7458|7443|7458|7443|1
1619806710000|2021-04-30 18:18:30|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1619806720000|2021-04-30 18:18:40|7457.2|7442.2|7456.9|7441.9|7457.2|7442.2|7456.9|7441.9|2
1619806750000|2021-04-30 18:19:10|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1619806760000|2021-04-30 18:19:20|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1619806790000|2021-04-30 18:19:50|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1619806800000|2021-04-30 18:20:00|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1619806820000|2021-04-30 18:20:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1619806910000|2021-04-30 18:21:50|7460.2|7435.2|7456.1|7441.1|7460.2|7441.1|7456.1|7434.5|4
1619806920000|2021-04-30 18:22:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1619806950000|2021-04-30 18:22:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1619806980000|2021-04-30 18:23:00|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1619807040000|2021-04-30 18:24:00|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1619807100000|2021-04-30 18:25:00|7457|7442|7457|7442|7457|7442|7457|7442|1
1619807280000|2021-04-30 18:28:00|7457.1|7442.1|7457|7442|7457.8|7442.8|7457|7442|4
1619807370000|2021-04-30 18:29:30|7457.5|7432.5|7455.6|7440.6|7457.5|7440.6|7455.6|7432.5|2
1619807380000|2021-04-30 18:29:40|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|2
1619807430000|2021-04-30 18:30:30|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1619807520000|2021-04-30 18:32:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1619807580000|2021-04-30 18:33:00|7457|7442|7457|7442|7457|7442|7457|7442|1
1619807590000|2021-04-30 18:33:10|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1619807660000|2021-04-30 18:34:20|7457|7442|7457|7442|7457|7442|7457|7442|1
1619808060000|2021-04-30 18:41:00|7457.1|7442.1|7457.6|7442.6|7457.6|7442.6|7457.1|7442.1|3
1619808160000|2021-04-30 18:42:40|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1619808200000|2021-04-30 18:43:20|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1619808210000|2021-04-30 18:43:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1619808610000|2021-04-30 18:50:10|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1619808710000|2021-04-30 18:51:50|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1619808810000|2021-04-30 18:53:30|7457.8|7442.8|7458.1|7443.1|7458.1|7443.1|7457.8|7442.8|2
1619808950000|2021-04-30 18:55:50|7458|7443|7458|7443|7458|7443|7458|7443|1
1619808970000|2021-04-30 18:56:10|7459|7444|7459.3|7444.3|7459.3|7444.3|7459|7444|2
1619809040000|2021-04-30 18:57:20|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1619809290000|2021-04-30 19:01:30|7458|7443|7458|7443|7458|7443|7458|7443|1
1619809310000|2021-04-30 19:01:50|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1619809330000|2021-04-30 19:02:10|7458|7443|7458|7443|7458|7443|7458|7443|1
1619809670000|2021-04-30 19:07:50|7459.3|7444.3|7458.5|7443.5|7459.3|7444.3|7458.5|7443.5|2
1619810430000|2021-04-30 19:20:30|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1619811620000|2021-04-30 19:40:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1619811660000|2021-04-30 19:41:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1619811730000|2021-04-30 19:42:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1619811900000|2021-04-30 19:45:00|7458.7|7443.7|7459.4|7444.4|7459.4|7444.4|7458.7|7443.7|2
1619811920000|2021-04-30 19:45:20|7461.8|7446.8|7458.8|7443.8|7461.8|7446.8|7458.8|7443.8|4
1619812000000|2021-04-30 19:46:40|7459.1|7444.1|7465.8|7440.8|7465.8|7444.4|7459.1|7440.2|4
1619812030000|2021-04-30 19:47:10|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1619812070000|2021-04-30 19:47:50|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1619812080000|2021-04-30 19:48:00|7465.8|7440.8|7460.7|7445.7|7465.8|7445.7|7460.7|7440.8|2
1619812090000|2021-04-30 19:48:10|7464.8|7439.8|7460.9|7445.9|7464.8|7446|7460.9|7439.8|3
1619812120000|2021-04-30 19:48:40|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1619812130000|2021-04-30 19:48:50|7461|7446|7461|7446|7461|7446|7461|7446|1
1619812140000|2021-04-30 19:49:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1619812190000|2021-04-30 19:49:50|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1619812200000|2021-04-30 19:50:00|7459.8|7444.8|7460.7|7445.7|7460.8|7445.8|7459.6|7444.6|5
1619812220000|2021-04-30 19:50:20|7460.6|7445.6|7460|7445|7460.6|7445.6|7460|7445|2
1619812230000|2021-04-30 19:50:30|7460.4|7445.4|7459.8|7444.8|7460.4|7445.4|7459.3|7444.3|4
1619812240000|2021-04-30 19:50:40|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1619812400000|2021-04-30 19:53:20|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1620005460000|2021-05-03 01:31:00|7465|7440|7465|7440|7465|7440|7465|7440|1
1620005870000|2021-05-03 01:37:50|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|1
1620006460000|2021-05-03 01:47:40|7468.5|7443.5|7468.5|7443.5|7468.5|7443.5|7468.5|7443.5|1
1620006470000|2021-05-03 01:47:50|7467.6|7442.6|7467.6|7442.6|7467.6|7442.6|7467.6|7442.6|1
1620006480000|2021-05-03 01:48:00|7465.1|7440.1|7467.6|7442.6|7467.6|7442.6|7465.1|7440.1|2
1620007160000|2021-05-03 01:59:20|7470|7445|7470|7445|7470|7445|7470|7445|1
1620007240000|2021-05-03 02:00:40|7471|7446|7471|7446|7471|7446|7471|7446|1
1620007980000|2021-05-03 02:13:00|7471.5|7446.5|7477.1|7452.1|7477.1|7452.1|7471.5|7446.5|3
1620008030000|2021-05-03 02:13:50|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|1
1620008100000|2021-05-03 02:15:00|7471|7446|7471|7446|7471|7446|7471|7446|1
1620008190000|2021-05-03 02:16:30|7476.1|7451.1|7476.1|7451.1|7476.1|7451.1|7476.1|7451.1|1
1620008220000|2021-05-03 02:17:00|7476|7451|7476|7451|7476|7451|7476|7451|1
1620008370000|2021-05-03 02:19:30|7479.5|7454.5|7478.6|7453.6|7479.5|7454.5|7478.6|7453.6|2
1620008390000|2021-05-03 02:19:50|7478.2|7453.2|7479.5|7454.5|7479.9|7454.9|7477.9|7452.9|6
1620008400000|2021-05-03 02:20:00|7479.2|7454.2|7478.1|7453.1|7479.2|7454.2|7478.1|7453.1|2
1620008440000|2021-05-03 02:20:40|7478.5|7453.5|7478.5|7453.5|7478.5|7453.5|7478.5|7453.5|1
1620008500000|2021-05-03 02:21:40|7478|7453|7478|7453|7478|7453|7478|7453|1
1620008520000|2021-05-03 02:22:00|7477.5|7452.5|7477.5|7452.5|7477.5|7452.5|7477.5|7452.5|1
1620008540000|2021-05-03 02:22:20|7477|7452|7477|7452|7477|7452|7477|7452|1
1620008720000|2021-05-03 02:25:20|7477.5|7452.5|7477.5|7452.5|7477.5|7452.5|7477.5|7452.5|1
1620008730000|2021-05-03 02:25:30|7476.5|7451.5|7476.5|7451.5|7476.5|7451.5|7476.5|7451.5|1
1620008750000|2021-05-03 02:25:50|7477.5|7452.5|7477.5|7452.5|7477.5|7452.5|7477.5|7452.5|1
1620008760000|2021-05-03 02:26:00|7476.1|7451.1|7477.5|7452.5|7477.5|7452.5|7476.1|7451.1|2
1620008770000|2021-05-03 02:26:10|7475.6|7450.6|7475.6|7450.6|7475.6|7450.6|7475.6|7450.6|1
1620008780000|2021-05-03 02:26:20|7470.9|7455.9|7472.5|7457.5|7473.5|7458.5|7470.6|7455.6|5
1620008960000|2021-05-03 02:29:20|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1620009000000|2021-05-03 02:30:00|7481.9|7456.9|7481.9|7456.9|7481.9|7456.9|7481.9|7456.9|1
1620009010000|2021-05-03 02:30:10|7482|7457|7481.9|7456.9|7482|7457|7481.9|7456.9|2
1620009020000|2021-05-03 02:30:20|7482.5|7457.5|7482.5|7457.5|7482.5|7457.5|7482.5|7457.5|1
1620009080000|2021-05-03 02:31:20|7482.7|7457.7|7483.2|7458.2|7483.5|7458.5|7482.7|7457.7|5
1620009090000|2021-05-03 02:31:30|7483|7458|7482.8|7457.8|7483|7458|7482.8|7457.8|2
1620009110000|2021-05-03 02:31:50|7482.6|7457.6|7482.6|7457.6|7482.6|7457.6|7482.6|7457.6|1
1620009180000|2021-05-03 02:33:00|7482.5|7457.5|7482.5|7457.5|7482.5|7457.5|7482.5|7457.5|1
1620009310000|2021-05-03 02:35:10|7488.6|7463.6|7488.6|7463.6|7488.6|7463.6|7488.6|7463.6|1
1620009340000|2021-05-03 02:35:40|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|1
1620009350000|2021-05-03 02:35:50|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|1
1620009360000|2021-05-03 02:36:00|7482|7467|7482|7467|7482|7467|7482|7467|1
1620009370000|2021-05-03 02:36:10|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|1
1620009380000|2021-05-03 02:36:20|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|1
1620009400000|2021-05-03 02:36:40|7481|7466|7481.2|7456.2|7481.8|7466|7481|7456.2|4
1620009420000|2021-05-03 02:37:00|7481.1|7456.1|7481.1|7456.1|7481.1|7456.1|7481.1|7456.1|1
1620009450000|2021-05-03 02:37:30|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|1
1620009550000|2021-05-03 02:39:10|7486|7461|7487|7462|7487|7462|7486|7461|2
1620009560000|2021-05-03 02:39:20|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1620009610000|2021-05-03 02:40:10|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1620009680000|2021-05-03 02:41:20|7480|7465|7480|7465|7480|7465|7480|7465|1
1620009690000|2021-05-03 02:41:30|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1620009830000|2021-05-03 02:43:50|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1620009840000|2021-05-03 02:44:00|7480|7465|7480|7465|7480|7465|7480|7465|1
1620009850000|2021-05-03 02:44:10|7480.1|7465.1|7480.9|7465.9|7480.9|7465.9|7480.1|7465.1|3
1620009860000|2021-05-03 02:44:20|7481|7466|7481.6|7466.6|7481.6|7466.6|7481|7466|2
1620009870000|2021-05-03 02:44:30|7482|7467|7482|7467|7482.3|7467.3|7482|7467|3
1620009920000|2021-05-03 02:45:20|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1620009930000|2021-05-03 02:45:30|7481.8|7466.8|7482|7467|7482|7467|7481.8|7466.8|3
1620009940000|2021-05-03 02:45:40|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|1
1620009950000|2021-05-03 02:45:50|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|1
1620009960000|2021-05-03 02:46:00|7482.5|7467.5|7482.1|7467.1|7482.5|7467.5|7482.1|7467.1|2
1620009970000|2021-05-03 02:46:10|7482.6|7467.6|7490.4|7465.4|7490.7|7467.6|7482.6|7465.1|5
1620009980000|2021-05-03 02:46:20|7490.3|7465.3|7490.3|7465.3|7490.3|7465.3|7490.3|7465.3|1
1620010010000|2021-05-03 02:46:50|7490.2|7465.2|7490.2|7465.2|7490.2|7465.2|7490.2|7465.2|1
1620010020000|2021-05-03 02:47:00|7490|7465|7490|7465|7490|7465|7490|7465|1
1620010250000|2021-05-03 02:50:50|7490.1|7465.1|7490.1|7465.1|7490.1|7465.1|7490.1|7465.1|1
1620010260000|2021-05-03 02:51:00|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|1
1620010270000|2021-05-03 02:51:10|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|1
1620010280000|2021-05-03 02:51:20|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|1
1620010310000|2021-05-03 02:51:50|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|1
1620010320000|2021-05-03 02:52:00|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|1
1620010330000|2021-05-03 02:52:10|7485.2|7470.2|7485.1|7470.1|7485.2|7470.2|7485.1|7470.1|2
1620010350000|2021-05-03 02:52:30|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|1
1620010380000|2021-05-03 02:53:00|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|1
1620010410000|2021-05-03 02:53:30|7484.8|7469.8|7483.1|7468.1|7484.8|7469.8|7483.1|7468.1|2
1620010420000|2021-05-03 02:53:40|7485.6|7460.6|7481.4|7466.4|7486.3|7466.4|7481.4|7460.6|3
1620010440000|2021-05-03 02:54:00|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|1
1620010460000|2021-05-03 02:54:20|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|1
1620010470000|2021-05-03 02:54:30|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|1
1620011030000|2021-05-03 03:03:50|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1620011120000|2021-05-03 03:05:20|7481|7466|7480.8|7465.8|7481|7466|7480.8|7465.8|2
1620011320000|2021-05-03 03:08:40|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1620011370000|2021-05-03 03:09:30|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1620011380000|2021-05-03 03:09:40|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1620011390000|2021-05-03 03:09:50|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1620011400000|2021-05-03 03:10:00|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|2
1620011410000|2021-05-03 03:10:10|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1620011420000|2021-05-03 03:10:20|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1620011440000|2021-05-03 03:10:40|7479|7464|7479|7464|7479|7464|7479|7464|1
1620011460000|2021-05-03 03:11:00|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1620011490000|2021-05-03 03:11:30|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1620011500000|2021-05-03 03:11:40|7479.7|7464.7|7480.6|7465.6|7480.6|7465.6|7479.7|7464.7|2
1620011550000|2021-05-03 03:12:30|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1620011990000|2021-05-03 03:19:50|7480.7|7465.7|7480.6|7465.6|7480.7|7465.7|7480.6|7465.6|2
1620012000000|2021-05-03 03:20:00|7480.7|7465.7|7480.5|7465.5|7480.7|7465.7|7480.5|7465.5|6
1620012030000|2021-05-03 03:20:30|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1620012040000|2021-05-03 03:20:40|7480.7|7465.7|7480.5|7465.5|7480.9|7465.9|7480.5|7465.5|4
1620012050000|2021-05-03 03:20:50|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1620012220000|2021-05-03 03:23:40|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1620012320000|2021-05-03 03:25:20|7480|7465|7480.3|7465.3|7480.4|7465.4|7480|7465|3
1620012360000|2021-05-03 03:26:00|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1620012420000|2021-05-03 03:27:00|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1620012430000|2021-05-03 03:27:10|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|1
1620012440000|2021-05-03 03:27:20|7481.2|7466.2|7480.3|7465.3|7481.2|7466.2|7480.3|7465.3|4
1620012490000|2021-05-03 03:28:10|7480.5|7465.5|7481.1|7466.1|7481.1|7466.1|7480.5|7465.5|2
1620012500000|2021-05-03 03:28:20|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1620012530000|2021-05-03 03:28:50|7480.6|7465.6|7480.9|7465.9|7480.9|7465.9|7480.6|7465.6|2
1620012540000|2021-05-03 03:29:00|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1620012600000|2021-05-03 03:30:00|7480.3|7465.3|7479.8|7464.8|7480.3|7465.3|7479.8|7464.8|6
1620012610000|2021-05-03 03:30:10|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1620012620000|2021-05-03 03:30:20|7479.2|7464.2|7479.8|7464.8|7479.8|7464.8|7479.2|7464.2|2
1620012630000|2021-05-03 03:30:30|7478.8|7463.8|7478.6|7463.6|7479.1|7464.1|7478.3|7463.3|7
1620012640000|2021-05-03 03:30:40|7478.4|7463.4|7478.2|7463.2|7479.1|7464.1|7478.2|7463.2|15
1620012650000|2021-05-03 03:30:50|7478.4|7463.4|7475.8|7460.8|7479.5|7464.5|7475.8|7460.8|10
1620012660000|2021-05-03 03:31:00|7475.7|7460.7|7476.4|7461.4|7476.4|7461.4|7475.4|7460.4|6
1620012670000|2021-05-03 03:31:10|7476.6|7461.6|7477.2|7462.2|7477.2|7462.2|7476.6|7461.6|15
1620012680000|2021-05-03 03:31:20|7477.4|7462.4|7478.2|7463.2|7478.2|7463.2|7477|7462|12
1620012690000|2021-05-03 03:31:30|7478.1|7463.1|7478|7463|7478.1|7463.1|7477.8|7462.8|6
1620012700000|2021-05-03 03:31:40|7477.8|7462.8|7476.8|7461.8|7478|7463|7476.8|7461.8|15
1620012710000|2021-05-03 03:31:50|7476.7|7461.7|7475.4|7460.4|7476.8|7461.8|7475|7460|10
1620012720000|2021-05-03 03:32:00|7475.3|7460.3|7475|7460|7475.4|7460.4|7475|7460|8
1620012730000|2021-05-03 03:32:10|7475.1|7460.1|7475.3|7460.3|7475.4|7460.4|7474.4|7459.4|12
1620012740000|2021-05-03 03:32:20|7475.4|7460.4|7474.7|7459.7|7475.4|7460.4|7474.2|7459.2|11
1620012750000|2021-05-03 03:32:30|7474.9|7459.9|7474.7|7459.7|7475.6|7460.6|7474.7|7459.7|7
1620012760000|2021-05-03 03:32:40|7474.8|7459.8|7473.8|7458.8|7474.9|7459.9|7473|7458|17
1620012770000|2021-05-03 03:32:50|7474.1|7459.1|7473.9|7458.9|7475.1|7460.1|7473.6|7458.6|13
1620012780000|2021-05-03 03:33:00|7474.2|7459.2|7474.3|7459.3|7474.4|7459.4|7473.8|7458.8|10
1620012790000|2021-05-03 03:33:10|7474.4|7459.4|7473.5|7458.5|7474.4|7459.4|7473.5|7458.5|7
1620012800000|2021-05-03 03:33:20|7473.6|7458.6|7473.9|7458.9|7474|7459|7473.6|7458.6|10
1620012810000|2021-05-03 03:33:30|7473.8|7458.8|7473.6|7458.6|7473.9|7458.9|7473.6|7458.6|8
1620012820000|2021-05-03 03:33:40|7473.8|7458.8|7473.8|7458.8|7474.1|7459.1|7473.6|7458.6|6
1620012830000|2021-05-03 03:33:50|7474.1|7459.1|7474.1|7459.1|7474.2|7459.2|7473.7|7458.7|8
1620012840000|2021-05-03 03:34:00|7474.2|7459.2|7475.6|7460.6|7476.3|7461.3|7474.1|7459.1|13
1620012850000|2021-05-03 03:34:10|7475.3|7460.3|7474.6|7459.6|7476.1|7461.1|7474.6|7459.6|13
1620012860000|2021-05-03 03:34:20|7474.5|7459.5|7473.9|7458.9|7474.5|7459.5|7473.9|7458.9|13
1620012870000|2021-05-03 03:34:30|7474.4|7459.4|7473.8|7458.8|7474.4|7459.4|7473.8|7458.8|6
1620012880000|2021-05-03 03:34:40|7473.9|7458.9|7474.1|7459.1|7474.4|7459.4|7473.9|7458.9|3
1620012900000|2021-05-03 03:35:00|7474.6|7459.6|7473.6|7458.6|7474.6|7459.6|7473.6|7458.6|10
1620012910000|2021-05-03 03:35:10|7474.1|7459.1|7474.3|7459.3|7474.3|7459.3|7473.8|7458.8|3
1620012920000|2021-05-03 03:35:20|7473.8|7458.8|7473.6|7458.6|7473.8|7458.8|7473.6|7458.6|2
1620012930000|2021-05-03 03:35:30|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1620012960000|2021-05-03 03:36:00|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1620012970000|2021-05-03 03:36:10|7472.6|7457.6|7473.1|7458.1|7473.4|7458.4|7472.6|7457.6|6
1620012990000|2021-05-03 03:36:30|7471.7|7456.7|7472.1|7457.1|7472.1|7457.1|7471.7|7456.7|7
1620013000000|2021-05-03 03:36:40|7472|7457|7472|7457|7472.1|7457.1|7472|7457|3
1620013010000|2021-05-03 03:36:50|7471.9|7456.9|7471.7|7456.7|7471.9|7456.9|7471.7|7456.7|3
1620013020000|2021-05-03 03:37:00|7471.6|7456.6|7471.3|7456.3|7471.6|7456.6|7471.3|7456.3|2
1620013030000|2021-05-03 03:37:10|7471|7456|7470.5|7455.5|7471|7456|7470.5|7455.5|3
1620013040000|2021-05-03 03:37:20|7471.1|7456.1|7470.5|7455.5|7471.1|7456.1|7470.5|7455.5|5
1620013050000|2021-05-03 03:37:30|7470.8|7455.8|7470.9|7455.9|7470.9|7455.9|7470.5|7455.5|3
1620013060000|2021-05-03 03:37:40|7471|7456|7471.3|7456.3|7471.7|7456.7|7471|7456|7
1620013070000|2021-05-03 03:37:50|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7470.8|7455.8|3
1620013090000|2021-05-03 03:38:10|7470.8|7455.8|7471.1|7456.1|7471.1|7456.1|7470.8|7455.8|4
1620013160000|2021-05-03 03:39:20|7471.6|7456.6|7471.8|7456.8|7471.8|7456.8|7471.6|7456.6|2
1620013180000|2021-05-03 03:39:40|7472.1|7457.1|7472.3|7457.3|7472.3|7457.3|7471.8|7456.8|6
1620013190000|2021-05-03 03:39:50|7472.2|7457.2|7472.6|7457.6|7472.8|7457.8|7472.1|7457.1|6
1620013200000|2021-05-03 03:40:00|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|4
1620013210000|2021-05-03 03:40:10|7472.3|7457.3|7472.8|7457.8|7472.8|7457.8|7472.3|7457.3|5
1620013220000|2021-05-03 03:40:20|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1620013260000|2021-05-03 03:41:00|7472.7|7457.7|7473.3|7458.3|7473.3|7458.3|7472.7|7457.7|4
1620013270000|2021-05-03 03:41:10|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1620013290000|2021-05-03 03:41:30|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.1|7459.1|3
1620013300000|2021-05-03 03:41:40|7474.5|7459.5|7475.3|7460.3|7475.3|7460.3|7474.5|7459.5|5
1620013310000|2021-05-03 03:41:50|7475.4|7460.4|7474.8|7459.8|7475.4|7460.4|7474.7|7459.7|4
1620013320000|2021-05-03 03:42:00|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|2
1620013330000|2021-05-03 03:42:10|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|6
1620013340000|2021-05-03 03:42:20|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|4
1620013390000|2021-05-03 03:43:10|7474.8|7459.8|7474|7459|7474.8|7459.8|7474|7459|5
1620013400000|2021-05-03 03:43:20|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1620013410000|2021-05-03 03:43:30|7473.8|7458.8|7474.2|7459.2|7474.5|7459.5|7473.8|7458.8|4
1620013420000|2021-05-03 03:43:40|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474|7459|5
1620013440000|2021-05-03 03:44:00|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1620013460000|2021-05-03 03:44:20|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1620013500000|2021-05-03 03:45:00|7476.3|7461.3|7475.1|7460.1|7476.3|7461.3|7474.8|7459.8|5
1620013520000|2021-05-03 03:45:20|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1620013530000|2021-05-03 03:45:30|7475.1|7460.1|7474.8|7459.8|7475.1|7460.1|7474.8|7459.8|2
1620013540000|2021-05-03 03:45:40|7474.3|7459.3|7474.8|7459.8|7474.8|7459.8|7474.3|7459.3|3
1620013550000|2021-05-03 03:45:50|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1620013560000|2021-05-03 03:46:00|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1620013570000|2021-05-03 03:46:10|7474.6|7459.6|7474.8|7459.8|7474.8|7459.8|7474.3|7459.3|6
1620013580000|2021-05-03 03:46:20|7475.4|7460.4|7475.1|7460.1|7475.4|7460.4|7475.1|7460.1|4
1620013590000|2021-05-03 03:46:30|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1620013600000|2021-05-03 03:46:40|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1620013610000|2021-05-03 03:46:50|7475.2|7460.2|7474.9|7459.9|7475.2|7460.2|7474.9|7459.9|3
1620013620000|2021-05-03 03:47:00|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1620013630000|2021-05-03 03:47:10|7475.3|7460.3|7476.1|7461.1|7476.5|7461.5|7475.3|7460.3|4
1620013650000|2021-05-03 03:47:30|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1620013660000|2021-05-03 03:47:40|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1620013670000|2021-05-03 03:47:50|7475.3|7460.3|7474.9|7459.9|7475.3|7460.3|7474.8|7459.8|5
1620013680000|2021-05-03 03:48:00|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1620013690000|2021-05-03 03:48:10|7474.9|7459.9|7476|7461|7476|7461|7474.9|7459.9|3
1620013720000|2021-05-03 03:48:40|7475.9|7460.9|7476.4|7461.4|7476.8|7461.8|7475.9|7460.9|4
1620013760000|2021-05-03 03:49:20|7476.6|7461.6|7476.9|7461.9|7477|7462|7476.6|7461.6|3
1620013770000|2021-05-03 03:49:30|7476.7|7461.7|7476.6|7461.6|7476.9|7461.9|7476.6|7461.6|6
1620013780000|2021-05-03 03:49:40|7476.7|7461.7|7477|7462|7477|7462|7476.7|7461.7|2
1620013790000|2021-05-03 03:49:50|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1620013820000|2021-05-03 03:50:20|7476.1|7461.1|7475.9|7460.9|7476.1|7461.1|7475.9|7460.9|2
1620013830000|2021-05-03 03:50:30|7476|7461|7476.1|7461.1|7476.1|7461.1|7476|7461|2
1620013860000|2021-05-03 03:51:00|7476.2|7461.2|7476.5|7461.5|7476.6|7461.6|7476.2|7461.2|3
1620013870000|2021-05-03 03:51:10|7476.4|7461.4|7475.8|7460.8|7476.4|7461.4|7475.8|7460.8|3
1620013880000|2021-05-03 03:51:20|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1620013890000|2021-05-03 03:51:30|7475.8|7460.8|7475.8|7460.8|7476.1|7461.1|7475.8|7460.8|3
1620013900000|2021-05-03 03:51:40|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1620013940000|2021-05-03 03:52:20|7474.3|7459.3|7473.8|7458.8|7474.3|7459.3|7473.8|7458.8|5
1620013950000|2021-05-03 03:52:30|7474.1|7459.1|7474.3|7459.3|7475|7460|7474.1|7459.1|4
1620013960000|2021-05-03 03:52:40|7474.1|7459.1|7474.3|7459.3|7474.3|7459.3|7474.1|7459.1|2
1620013980000|2021-05-03 03:53:00|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1620013990000|2021-05-03 03:53:10|7475|7460|7475.1|7460.1|7475.1|7460.1|7475|7460|2
1620014000000|2021-05-03 03:53:20|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|2
1620014010000|2021-05-03 03:53:30|7474.4|7459.4|7474.1|7459.1|7474.4|7459.4|7474.1|7459.1|3
1620014020000|2021-05-03 03:53:40|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1620014030000|2021-05-03 03:53:50|7475|7460|7475.1|7460.1|7475.1|7460.1|7475|7460|2
1620014070000|2021-05-03 03:54:30|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.1|7459.1|3
1620014100000|2021-05-03 03:55:00|7474.3|7459.3|7474.6|7459.6|7474.6|7459.6|7474.3|7459.3|2
1620014110000|2021-05-03 03:55:10|7474.3|7459.3|7474.3|7459.3|7474.5|7459.5|7474.3|7459.3|3
1620014140000|2021-05-03 03:55:40|7474.4|7459.4|7474.8|7459.8|7474.8|7459.8|7474.4|7459.4|2
1620014170000|2021-05-03 03:56:10|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1620014180000|2021-05-03 03:56:20|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1620014190000|2021-05-03 03:56:30|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1620014200000|2021-05-03 03:56:40|7474.4|7459.4|7474.7|7459.7|7474.7|7459.7|7474.4|7459.4|2
1620014210000|2021-05-03 03:56:50|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1620014230000|2021-05-03 03:57:10|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1620014240000|2021-05-03 03:57:20|7475.7|7460.7|7476|7461|7476|7461|7475.7|7460.7|2
1620014250000|2021-05-03 03:57:30|7475.9|7460.9|7475.6|7460.6|7475.9|7460.9|7475.6|7460.6|2
1620014270000|2021-05-03 03:57:50|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1620014280000|2021-05-03 03:58:00|7475.4|7460.4|7477.3|7462.3|7477.7|7462.7|7475.4|7460.4|5
1620014290000|2021-05-03 03:58:10|7477.4|7462.4|7478.3|7463.3|7478.8|7463.8|7477.4|7462.4|4
1620014300000|2021-05-03 03:58:20|7477.8|7462.8|7477.7|7462.7|7477.8|7462.8|7477.7|7462.7|2
1620014310000|2021-05-03 03:58:30|7477.6|7462.6|7477.3|7462.3|7477.6|7462.6|7477.3|7462.3|3
1620014350000|2021-05-03 03:59:10|7477.5|7462.5|7477.3|7462.3|7477.5|7462.5|7477.3|7462.3|2
1620014370000|2021-05-03 03:59:30|7477.8|7462.8|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|2
1620014380000|2021-05-03 03:59:40|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1620014450000|2021-05-03 04:00:50|7478.8|7463.8|7479|7464|7479|7464|7478.8|7463.8|2
1620014460000|2021-05-03 04:01:00|7479.1|7464.1|7479.5|7464.5|7479.7|7464.7|7479.1|7464.1|4
1620014470000|2021-05-03 04:01:10|7480|7465|7479.4|7464.4|7480|7465|7479.4|7464.4|3
1620014500000|2021-05-03 04:01:40|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1620014520000|2021-05-03 04:02:00|7480|7465|7480|7465|7480|7465|7480|7465|1
1620014540000|2021-05-03 04:02:20|7479.8|7464.8|7479.5|7464.5|7479.8|7464.8|7479.5|7464.5|2
1620014570000|2021-05-03 04:02:50|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1620014580000|2021-05-03 04:03:00|7479.5|7464.5|7479.3|7464.3|7479.5|7464.5|7479.3|7464.3|2
1620014600000|2021-05-03 04:03:20|7479|7464|7479|7464|7479|7464|7479|7464|1
1620014620000|2021-05-03 04:03:40|7479.3|7464.3|7479.5|7464.5|7479.5|7464.5|7479.3|7464.3|2
1620014630000|2021-05-03 04:03:50|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1620014650000|2021-05-03 04:04:10|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1620014690000|2021-05-03 04:04:50|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1620014730000|2021-05-03 04:05:30|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1620014770000|2021-05-03 04:06:10|7481.2|7466.2|7482.1|7467.1|7482.1|7467.1|7481.2|7466.2|7
1620014780000|2021-05-03 04:06:20|7482|7467|7482.1|7467.1|7482.1|7467.1|7482|7467|2
1620014790000|2021-05-03 04:06:30|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|1
1620014800000|2021-05-03 04:06:40|7482|7467|7481.5|7466.5|7482|7467|7481.5|7466.5|3
1620014820000|2021-05-03 04:07:00|7481.8|7466.8|7481.5|7466.5|7481.8|7466.8|7481.5|7466.5|2
1620014830000|2021-05-03 04:07:10|7481.8|7466.8|7481|7466|7482|7467|7481|7466|4
1620014850000|2021-05-03 04:07:30|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1620014900000|2021-05-03 04:08:20|7480|7465|7480|7465|7480|7465|7479.9|7464.9|3
1620014910000|2021-05-03 04:08:30|7479.9|7464.9|7480|7465|7480|7465|7479.9|7464.9|2
1620014930000|2021-05-03 04:08:50|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1620014940000|2021-05-03 04:09:00|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1620014950000|2021-05-03 04:09:10|7480.3|7465.3|7480.6|7465.6|7480.6|7465.6|7480.3|7465.3|2
1620014980000|2021-05-03 04:09:40|7481.9|7466.9|7482.3|7467.3|7482.4|7467.4|7481.9|7466.9|3
1620014990000|2021-05-03 04:09:50|7482.1|7467.1|7481.9|7466.9|7482.1|7467.1|7481.9|7466.9|3
1620015000000|2021-05-03 04:10:00|7482|7467|7482|7467|7482|7467|7482|7467|1
1620015060000|2021-05-03 04:11:00|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1620015080000|2021-05-03 04:11:20|7482|7467|7482|7467|7482|7467|7482|7467|1
1620015110000|2021-05-03 04:11:50|7481.8|7466.8|7480.8|7465.8|7481.8|7466.8|7480.8|7465.8|2
1620015120000|2021-05-03 04:12:00|7481.1|7466.1|7481|7466|7481.5|7466.5|7481|7466|6
1620015130000|2021-05-03 04:12:10|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1620015160000|2021-05-03 04:12:40|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1620015170000|2021-05-03 04:12:50|7481.2|7466.2|7481.6|7466.6|7481.6|7466.6|7481.2|7466.2|2
1620015180000|2021-05-03 04:13:00|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|1
1620015190000|2021-05-03 04:13:10|7481.4|7466.4|7481.6|7466.6|7481.6|7466.6|7481.4|7466.4|2
1620015200000|2021-05-03 04:13:20|7481.5|7466.5|7481.1|7466.1|7481.5|7466.5|7481.1|7466.1|2
1620015210000|2021-05-03 04:13:30|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1620015220000|2021-05-03 04:13:40|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1620015230000|2021-05-03 04:13:50|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1620015240000|2021-05-03 04:14:00|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1620015250000|2021-05-03 04:14:10|7480.9|7465.9|7480.8|7465.8|7480.9|7465.9|7480.8|7465.8|2
1620015280000|2021-05-03 04:14:40|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1620015290000|2021-05-03 04:14:50|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1620015300000|2021-05-03 04:15:00|7481.9|7466.9|7483.1|7468.1|7483.1|7468.1|7481.9|7466.9|9
1620015310000|2021-05-03 04:15:10|7483|7468|7482.6|7467.6|7483|7468|7482.6|7467.6|2
1620015320000|2021-05-03 04:15:20|7483|7468|7483|7468|7483|7468|7483|7468|1
1620015330000|2021-05-03 04:15:30|7483.3|7468.3|7483.1|7468.1|7483.3|7468.3|7483.1|7468.1|2
1620015340000|2021-05-03 04:15:40|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|1
1620015350000|2021-05-03 04:15:50|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1620015360000|2021-05-03 04:16:00|7484.2|7469.2|7483.7|7468.7|7484.2|7469.2|7483.7|7468.7|3
1620015380000|2021-05-03 04:16:20|7484.1|7469.1|7484.2|7469.2|7484.5|7469.5|7484.1|7469.1|5
1620015400000|2021-05-03 04:16:40|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|1
1620015430000|2021-05-03 04:17:10|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.1|7469.1|5
1620015440000|2021-05-03 04:17:20|7484.2|7469.2|7484.1|7469.1|7484.2|7469.2|7484.1|7469.1|2
1620015460000|2021-05-03 04:17:40|7484.4|7469.4|7484.1|7469.1|7484.4|7469.4|7484.1|7469.1|2
1620015500000|2021-05-03 04:18:20|7483.5|7468.5|7483.4|7468.4|7483.5|7468.5|7483.4|7468.4|2
1620015520000|2021-05-03 04:18:40|7483|7468|7483.2|7468.2|7483.3|7468.3|7482.9|7467.9|6
1620015530000|2021-05-03 04:18:50|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|1
1620015540000|2021-05-03 04:19:00|7483.2|7468.2|7483.3|7468.3|7483.3|7468.3|7482.8|7467.8|5
1620015570000|2021-05-03 04:19:30|7482.5|7467.5|7482.6|7467.6|7482.6|7467.6|7482.5|7467.5|2
1620015580000|2021-05-03 04:19:40|7482.4|7467.4|7482.3|7467.3|7482.4|7467.4|7482.2|7467.2|4
1620015590000|2021-05-03 04:19:50|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|1
1620015630000|2021-05-03 04:20:30|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|1
1620015660000|2021-05-03 04:21:00|7482.4|7467.4|7483.4|7468.4|7483.5|7468.5|7482.4|7467.4|7
1620015670000|2021-05-03 04:21:10|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|1
1620015800000|2021-05-03 04:23:20|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|1
1620015810000|2021-05-03 04:23:30|7483.5|7468.5|7483.6|7468.6|7483.6|7468.6|7483.5|7468.5|2
1620015820000|2021-05-03 04:23:40|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1620015830000|2021-05-03 04:23:50|7483.5|7468.5|7483.5|7468.5|7483.6|7468.6|7483.5|7468.5|3
1620015840000|2021-05-03 04:24:00|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1620015870000|2021-05-03 04:24:30|7483.3|7468.3|7483.2|7468.2|7483.3|7468.3|7483.2|7468.2|2
1620015880000|2021-05-03 04:24:40|7483.5|7468.5|7483.3|7468.3|7483.5|7468.5|7483.3|7468.3|3
1620015890000|2021-05-03 04:24:50|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|1
1620015900000|2021-05-03 04:25:00|7483.3|7468.3|7483.2|7468.2|7483.3|7468.3|7483.2|7468.2|2
1620015910000|2021-05-03 04:25:10|7483.4|7468.4|7482.8|7467.8|7483.4|7468.4|7482.8|7467.8|3
1620015920000|2021-05-03 04:25:20|7482.3|7467.3|7482.5|7467.5|7482.5|7467.5|7482.3|7467.3|2
1620015930000|2021-05-03 04:25:30|7482|7467|7482.5|7467.5|7482.5|7467.5|7481.9|7466.9|3
1620015940000|2021-05-03 04:25:40|7482.8|7467.8|7482.7|7467.7|7482.8|7467.8|7482.7|7467.7|2
1620015950000|2021-05-03 04:25:50|7482|7467|7482.3|7467.3|7482.3|7467.3|7481.9|7466.9|3
1620015960000|2021-05-03 04:26:00|7482.5|7467.5|7482.7|7467.7|7482.7|7467.7|7482.5|7467.5|2
1620015990000|2021-05-03 04:26:30|7482.5|7467.5|7482|7467|7482.5|7467.5|7482|7467|2
1620016000000|2021-05-03 04:26:40|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|1
1620016030000|2021-05-03 04:27:10|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|1
1620016040000|2021-05-03 04:27:20|7482|7467|7482|7467|7482|7467|7482|7467|1
1620016070000|2021-05-03 04:27:50|7483|7468|7482.7|7467.7|7483|7468|7482.7|7467.7|2
1620016080000|2021-05-03 04:28:00|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|1
1620016090000|2021-05-03 04:28:10|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|1
1620016100000|2021-05-03 04:28:20|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|1
1620016110000|2021-05-03 04:28:30|7483.8|7468.8|7482.8|7467.8|7483.8|7468.8|7482.8|7467.8|3
1620016120000|2021-05-03 04:28:40|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|1
1620016150000|2021-05-03 04:29:10|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|1
1620016160000|2021-05-03 04:29:20|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|1
1620016200000|2021-05-03 04:30:00|7482.3|7467.3|7482.2|7467.2|7482.3|7467.3|7481.5|7466.5|3
1620016210000|2021-05-03 04:30:10|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7480.9|7465.9|6
1620016220000|2021-05-03 04:30:20|7481.4|7466.4|7482|7467|7482.2|7467.2|7481.4|7466.4|4
1620016230000|2021-05-03 04:30:30|7483|7468|7483.3|7468.3|7483.5|7468.5|7483|7468|5
1620016280000|2021-05-03 04:31:20|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|1
1620016290000|2021-05-03 04:31:30|7483.4|7468.4|7485.2|7470.2|7485.3|7470.3|7483.4|7468.4|10
1620016300000|2021-05-03 04:31:40|7485.1|7470.1|7484.5|7469.5|7485.1|7470.1|7484.5|7469.5|6
1620016310000|2021-05-03 04:31:50|7484.6|7469.6|7484.5|7469.5|7484.6|7469.6|7484.5|7469.5|4
1620016320000|2021-05-03 04:32:00|7484.8|7469.8|7485|7470|7485|7470|7484.8|7469.8|3
1620016330000|2021-05-03 04:32:10|7485.2|7470.2|7485|7470|7485.4|7470.4|7485|7470|11
1620016340000|2021-05-03 04:32:20|7485.1|7470.1|7485|7470|7485.2|7470.2|7485|7470|6
1620016350000|2021-05-03 04:32:30|7484.9|7469.9|7485|7470|7485|7470|7484.8|7469.8|4
1620016360000|2021-05-03 04:32:40|7484.9|7469.9|7484.6|7469.6|7485|7470|7484.6|7469.6|6
1620016370000|2021-05-03 04:32:50|7484.7|7469.7|7484.7|7469.7|7484.8|7469.8|7484.6|7469.6|5
1620016380000|2021-05-03 04:33:00|7484.6|7469.6|7484.6|7469.6|7484.7|7469.7|7484.6|7469.6|3
1620016390000|2021-05-03 04:33:10|7484.7|7469.7|7485.1|7470.1|7485.3|7470.3|7484.7|7469.7|5
1620016400000|2021-05-03 04:33:20|7484.9|7469.9|7484.8|7469.8|7484.9|7469.9|7484.7|7469.7|6
1620016430000|2021-05-03 04:33:50|7484.7|7469.7|7484.4|7469.4|7484.7|7469.7|7484.4|7469.4|4
1620016440000|2021-05-03 04:34:00|7484.3|7469.3|7484.4|7469.4|7484.4|7469.4|7484.3|7469.3|2
1620016450000|2021-05-03 04:34:10|7484|7469|7483.9|7468.9|7484|7469|7483.9|7468.9|2
1620016460000|2021-05-03 04:34:20|7484|7469|7484.2|7469.2|7484.2|7469.2|7484|7469|2
1620016470000|2021-05-03 04:34:30|7484|7469|7484|7469|7484|7469|7484|7469|1
1620016490000|2021-05-03 04:34:50|7483.8|7468.8|7483.7|7468.7|7483.8|7468.8|7483.7|7468.7|2
1620016500000|2021-05-03 04:35:00|7483.6|7468.6|7483.7|7468.7|7483.7|7468.7|7483.6|7468.6|2
1620016510000|2021-05-03 04:35:10|7483.6|7468.6|7483.5|7468.5|7483.6|7468.6|7483.5|7468.5|2
1620016520000|2021-05-03 04:35:20|7483.3|7468.3|7482.9|7467.9|7483.3|7468.3|7482.9|7467.9|3
1620016530000|2021-05-03 04:35:30|7482.8|7467.8|7482.8|7467.8|7482.9|7467.9|7482.8|7467.8|3
1620016540000|2021-05-03 04:35:40|7482.6|7467.6|7482.2|7467.2|7482.6|7467.6|7481.9|7466.9|6
1620016550000|2021-05-03 04:35:50|7481.9|7466.9|7482.1|7467.1|7482.1|7467.1|7481.9|7466.9|2
1620016560000|2021-05-03 04:36:00|7482.2|7467.2|7481.9|7466.9|7482.3|7467.3|7481.9|7466.9|4
1620016570000|2021-05-03 04:36:10|7481.8|7466.8|7481.7|7466.7|7481.8|7466.8|7481.4|7466.4|5
1620016580000|2021-05-03 04:36:20|7481.5|7466.5|7481.7|7466.7|7481.7|7466.7|7481.5|7466.5|2
1620016590000|2021-05-03 04:36:30|7481.8|7466.8|7481.9|7466.9|7481.9|7466.9|7481.8|7466.8|2
1620016600000|2021-05-03 04:36:40|7482|7467|7481.8|7466.8|7482|7467|7481.8|7466.8|3
1620016630000|2021-05-03 04:37:10|7482.7|7467.7|7482.5|7467.5|7482.7|7467.7|7482.3|7467.3|5
1620016660000|2021-05-03 04:37:40|7482.8|7467.8|7482.5|7467.5|7482.8|7467.8|7482.5|7467.5|2
1620016670000|2021-05-03 04:37:50|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1620016680000|2021-05-03 04:38:00|7480.3|7465.3|7480.2|7465.2|7480.4|7465.4|7480.2|7465.2|4
1620016690000|2021-05-03 04:38:10|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|2
1620016710000|2021-05-03 04:38:30|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|2
1620016720000|2021-05-03 04:38:40|7480.4|7465.4|7481.3|7466.3|7481.3|7466.3|7480.4|7465.4|3
1620016730000|2021-05-03 04:38:50|7481.4|7466.4|7482.2|7467.2|7482.2|7467.2|7481.4|7466.4|6
1620016740000|2021-05-03 04:39:00|7482.3|7467.3|7483.2|7468.2|7483.3|7468.3|7482.3|7467.3|7
1620016750000|2021-05-03 04:39:10|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|1
1620016760000|2021-05-03 04:39:20|7483.4|7468.4|7483.5|7468.5|7483.5|7468.5|7483.3|7468.3|4
1620016770000|2021-05-03 04:39:30|7483.3|7468.3|7483.3|7468.3|7483.4|7468.4|7483.3|7468.3|5
1620016820000|2021-05-03 04:40:20|7483.4|7468.4|7485|7470|7485.1|7470.1|7483.4|7468.4|7
1620016830000|2021-05-03 04:40:30|7485.2|7470.2|7486.1|7471.1|7486.1|7471.1|7485.2|7470.2|5
1620016840000|2021-05-03 04:40:40|7486.2|7471.2|7485.8|7470.8|7486.4|7471.4|7485.8|7470.8|7
1620016850000|2021-05-03 04:40:50|7486.3|7471.3|7486|7471|7486.3|7471.3|7485.8|7470.8|5
1620016860000|2021-05-03 04:41:00|7485.8|7470.8|7486|7471|7486|7471|7485.8|7470.8|2
1620016870000|2021-05-03 04:41:10|7485.8|7470.8|7485.8|7470.8|7486|7471|7485.8|7470.8|3
1620016880000|2021-05-03 04:41:20|7486.1|7471.1|7485.3|7470.3|7486.1|7471.1|7485.3|7470.3|2
1620016890000|2021-05-03 04:41:30|7485.6|7470.6|7486.1|7471.1|7486.1|7471.1|7485.6|7470.6|6
1620016900000|2021-05-03 04:41:40|7486|7471|7485.6|7470.6|7486|7471|7485.6|7470.6|2
1620016910000|2021-05-03 04:41:50|7485.7|7470.7|7485.4|7470.4|7486|7471|7485.4|7470.4|5
1620016920000|2021-05-03 04:42:00|7485.5|7470.5|7485.5|7470.5|7485.6|7470.6|7485.5|7470.5|5
1620016930000|2021-05-03 04:42:10|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|1
1620016940000|2021-05-03 04:42:20|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|1
1620016950000|2021-05-03 04:42:30|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|1
1620016960000|2021-05-03 04:42:40|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|1
1620016970000|2021-05-03 04:42:50|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|1
1620016990000|2021-05-03 04:43:10|7485.2|7470.2|7485.6|7470.6|7485.6|7470.6|7485.1|7470.1|6
1620017000000|2021-05-03 04:43:20|7485.7|7470.7|7486.8|7471.8|7487.3|7472.3|7485.7|7470.7|10
1620017010000|2021-05-03 04:43:30|7487.1|7472.1|7487.2|7472.2|7487.2|7472.2|7487.1|7472.1|2
1620017020000|2021-05-03 04:43:40|7487|7472|7487|7472|7487.1|7472.1|7487|7472|9
1620017040000|2021-05-03 04:44:00|7486.8|7471.8|7486.9|7471.9|7486.9|7471.9|7486.8|7471.8|2
1620017050000|2021-05-03 04:44:10|7487|7472|7486.6|7471.6|7487.3|7472.3|7486.6|7471.6|8
1620017060000|2021-05-03 04:44:20|7486.7|7471.7|7486.4|7471.4|7486.7|7471.7|7486.4|7471.4|5
1620017070000|2021-05-03 04:44:30|7486.5|7471.5|7486.6|7471.6|7486.6|7471.6|7486.5|7471.5|2
1620017080000|2021-05-03 04:44:40|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|1
1620017090000|2021-05-03 04:44:50|7486.6|7471.6|7486.5|7471.5|7486.6|7471.6|7486.5|7471.5|2
1620017110000|2021-05-03 04:45:10|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.5|7471.5|3
1620017120000|2021-05-03 04:45:20|7485.3|7470.3|7484.2|7469.2|7485.3|7470.3|7483.7|7468.7|10
1620017130000|2021-05-03 04:45:30|7484.3|7469.3|7484|7469|7484.7|7469.7|7483.7|7468.7|12
1620017140000|2021-05-03 04:45:40|7483.9|7468.9|7484|7469|7484|7469|7483.9|7468.9|4
1620017150000|2021-05-03 04:45:50|7484.1|7469.1|7484|7469|7484.1|7469.1|7484|7469|2
1620017170000|2021-05-03 04:46:10|7484.1|7469.1|7484|7469|7485|7470|7484|7469|9
1620017180000|2021-05-03 04:46:20|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|1
1620017190000|2021-05-03 04:46:30|7483.8|7468.8|7483.7|7468.7|7483.8|7468.8|7483.7|7468.7|2
1620017200000|2021-05-03 04:46:40|7483.4|7468.4|7483.7|7468.7|7483.9|7468.9|7482.9|7467.9|15
1620017210000|2021-05-03 04:46:50|7483.6|7468.6|7483.7|7468.7|7483.7|7468.7|7483.6|7468.6|2
1620017220000|2021-05-03 04:47:00|7483.4|7468.4|7483|7468|7483.4|7468.4|7483|7468|3
1620017230000|2021-05-03 04:47:10|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|1
1620017240000|2021-05-03 04:47:20|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|1
1620017250000|2021-05-03 04:47:30|7483.2|7468.2|7483.5|7468.5|7483.5|7468.5|7483.2|7468.2|3
1620017320000|2021-05-03 04:48:40|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|1
1620017330000|2021-05-03 04:48:50|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|1
1620017340000|2021-05-03 04:49:00|7483.4|7468.4|7483.3|7468.3|7483.4|7468.4|7483.3|7468.3|2
1620017350000|2021-05-03 04:49:10|7483.2|7468.2|7483.5|7468.5|7483.5|7468.5|7483.1|7468.1|6
1620017360000|2021-05-03 04:49:20|7483.8|7468.8|7484.5|7469.5|7484.8|7469.8|7483.7|7468.7|8
1620017370000|2021-05-03 04:49:30|7484.7|7469.7|7484.8|7469.8|7484.8|7469.8|7484.7|7469.7|2
1620017380000|2021-05-03 04:49:40|7484.7|7469.7|7484.8|7469.8|7484.8|7469.8|7484.4|7469.4|5
1620017390000|2021-05-03 04:49:50|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|1
1620017400000|2021-05-03 04:50:00|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|1
1620017450000|2021-05-03 04:50:50|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|1
1620017460000|2021-05-03 04:51:00|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|1
1620017520000|2021-05-03 04:52:00|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1620017530000|2021-05-03 04:52:10|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|1
1620017570000|2021-05-03 04:52:50|7483.9|7468.9|7483.8|7468.8|7483.9|7468.9|7483.7|7468.7|4
1620017600000|2021-05-03 04:53:20|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.8|7468.8|3
1620017610000|2021-05-03 04:53:30|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|1
1620017630000|2021-05-03 04:53:50|7483.9|7468.9|7483.8|7468.8|7483.9|7468.9|7483.8|7468.8|2
1620017640000|2021-05-03 04:54:00|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.8|7468.8|3
1620017650000|2021-05-03 04:54:10|7483.8|7468.8|7483.9|7468.9|7483.9|7468.9|7483.7|7468.7|4
1620017660000|2021-05-03 04:54:20|7483.8|7468.8|7483.6|7468.6|7483.8|7468.8|7483.6|7468.6|2
1620017670000|2021-05-03 04:54:30|7483.7|7468.7|7483.7|7468.7|7483.9|7468.9|7483.7|7468.7|5
1620017680000|2021-05-03 04:54:40|7483.9|7468.9|7483.6|7468.6|7483.9|7468.9|7483.6|7468.6|3
1620017710000|2021-05-03 04:55:10|7482.8|7467.8|7482.6|7467.6|7482.8|7467.8|7482.6|7467.6|2
1620017720000|2021-05-03 04:55:20|7482.5|7467.5|7482.3|7467.3|7482.5|7467.5|7481.5|7466.5|6
1620017730000|2021-05-03 04:55:30|7481.4|7466.4|7481.3|7466.3|7481.4|7466.4|7480.3|7465.3|9
1620017740000|2021-05-03 04:55:40|7481.9|7466.9|7482|7467|7482|7467|7481.9|7466.9|2
1620017750000|2021-05-03 04:55:50|7481.9|7466.9|7481.7|7466.7|7481.9|7466.9|7481.7|7466.7|2
1620017760000|2021-05-03 04:56:00|7481.8|7466.8|7482.3|7467.3|7482.3|7467.3|7481.8|7466.8|4
1620017770000|2021-05-03 04:56:10|7482.5|7467.5|7482|7467|7482.5|7467.5|7482|7467|3
1620017780000|2021-05-03 04:56:20|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|1
1620017790000|2021-05-03 04:56:30|7482|7467|7482|7467|7482|7467|7482|7467|1
1620017800000|2021-05-03 04:56:40|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1620017810000|2021-05-03 04:56:50|7480.9|7465.9|7480.5|7465.5|7480.9|7465.9|7480.5|7465.5|4
1620017830000|2021-05-03 04:57:10|7480.4|7465.4|7480|7465|7480.4|7465.4|7480|7465|3
1620017880000|2021-05-03 04:58:00|7479.8|7464.8|7479.7|7464.7|7479.8|7464.8|7479.4|7464.4|3
1620017910000|2021-05-03 04:58:30|7479.6|7464.6|7479.7|7464.7|7479.7|7464.7|7479.6|7464.6|2
1620017930000|2021-05-03 04:58:50|7479.9|7464.9|7479.3|7464.3|7480.2|7465.2|7479.2|7464.2|7
1620017940000|2021-05-03 04:59:00|7479|7464|7479|7464|7479|7464|7479|7464|1
1620017950000|2021-05-03 04:59:10|7479.1|7464.1|7478.8|7463.8|7479.1|7464.1|7478.8|7463.8|3
1620017960000|2021-05-03 04:59:20|7479|7464|7480|7465|7480|7465|7479|7464|3
1620017990000|2021-05-03 04:59:50|7479.8|7464.8|7479|7464|7480|7465|7479|7464|4
1620018000000|2021-05-03 05:00:00|7479.1|7464.1|7478.9|7463.9|7479.1|7464.1|7478.9|7463.9|2
1620018010000|2021-05-03 05:00:10|7478.8|7463.8|7479.2|7464.2|7479.2|7464.2|7478.8|7463.8|2
1620018020000|2021-05-03 05:00:20|7479.4|7464.4|7479.7|7464.7|7479.8|7464.8|7479.4|7464.4|4
1620018030000|2021-05-03 05:00:30|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1620018050000|2021-05-03 05:00:50|7479.8|7464.8|7480.1|7465.1|7480.1|7465.1|7479.7|7464.7|4
1620018070000|2021-05-03 05:01:10|7480.3|7465.3|7480.6|7465.6|7480.6|7465.6|7480.3|7465.3|3
1620018080000|2021-05-03 05:01:20|7480.7|7465.7|7481.3|7466.3|7481.3|7466.3|7480.7|7465.7|3
1620018090000|2021-05-03 05:01:30|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.8|7465.8|3
1620018100000|2021-05-03 05:01:40|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1620018110000|2021-05-03 05:01:50|7480.6|7465.6|7480.8|7465.8|7481.1|7466.1|7480.6|7465.6|4
1620018140000|2021-05-03 05:02:20|7480.9|7465.9|7482.4|7467.4|7482.4|7467.4|7480.9|7465.9|4
1620018180000|2021-05-03 05:03:00|7482.3|7467.3|7482.1|7467.1|7482.3|7467.3|7482.1|7467.1|2
1620018200000|2021-05-03 05:03:20|7482.2|7467.2|7482.4|7467.4|7482.8|7467.8|7482.2|7467.2|4
1620018210000|2021-05-03 05:03:30|7483|7468|7483.1|7468.1|7483.3|7468.3|7483|7468|6
1620018230000|2021-05-03 05:03:50|7483.2|7468.2|7483.3|7468.3|7483.4|7468.4|7483.1|7468.1|6
1620018260000|2021-05-03 05:04:20|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|1
1620018270000|2021-05-03 05:04:30|7483.5|7468.5|7483.4|7468.4|7483.5|7468.5|7483.4|7468.4|2
1620018280000|2021-05-03 05:04:40|7483.3|7468.3|7483.2|7468.2|7483.3|7468.3|7483.2|7468.2|2
1620018340000|2021-05-03 05:05:40|7482.9|7467.9|7483.2|7468.2|7483.2|7468.2|7482.9|7467.9|3
1620018360000|2021-05-03 05:06:00|7482.7|7467.7|7482.4|7467.4|7482.7|7467.7|7482.4|7467.4|2
1620018380000|2021-05-03 05:06:20|7482.8|7467.8|7482.9|7467.9|7482.9|7467.9|7482.8|7467.8|2
1620018400000|2021-05-03 05:06:40|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|1
1620018410000|2021-05-03 05:06:50|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|1
1620018440000|2021-05-03 05:07:20|7483.3|7468.3|7482.6|7467.6|7483.4|7468.4|7482.6|7467.6|5
1620018450000|2021-05-03 05:07:30|7482.5|7467.5|7482.4|7467.4|7482.5|7467.5|7482.3|7467.3|3
1620018480000|2021-05-03 05:08:00|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|1
1620018500000|2021-05-03 05:08:20|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|7482.6|7467.6|3
1620018510000|2021-05-03 05:08:30|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|1
1620018520000|2021-05-03 05:08:40|7483|7468|7481.8|7466.8|7483|7468|7481.8|7466.8|5
1620018530000|2021-05-03 05:08:50|7482|7467|7482|7467|7482|7467|7482|7467|1
1620018540000|2021-05-03 05:09:00|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|1
1620018550000|2021-05-03 05:09:10|7482.2|7467.2|7482|7467|7482.2|7467.2|7482|7467|3
1620018580000|2021-05-03 05:09:40|7482.8|7467.8|7483|7468|7483|7468|7482.8|7467.8|3
1620018610000|2021-05-03 05:10:10|7483.5|7468.5|7484|7469|7484|7469|7483.2|7468.2|10
1620018620000|2021-05-03 05:10:20|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|1
1620018630000|2021-05-03 05:10:30|7484|7469|7484|7469|7484|7469|7484|7469|1
1620018640000|2021-05-03 05:10:40|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484|7469|3
1620018680000|2021-05-03 05:11:20|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|1
1620018710000|2021-05-03 05:11:50|7484|7469|7483.9|7468.9|7484|7469|7483.8|7468.8|4
1620018720000|2021-05-03 05:12:00|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1620018740000|2021-05-03 05:12:20|7483.8|7468.8|7484.1|7469.1|7484.1|7469.1|7483.8|7468.8|3
1620018750000|2021-05-03 05:12:30|7484|7469|7483.7|7468.7|7484|7469|7483.7|7468.7|3
1620018760000|2021-05-03 05:12:40|7483.4|7468.4|7483.5|7468.5|7483.5|7468.5|7483.4|7468.4|2
1620018770000|2021-05-03 05:12:50|7483.4|7468.4|7483.3|7468.3|7483.4|7468.4|7483.3|7468.3|2
1620018790000|2021-05-03 05:13:10|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|1
1620018820000|2021-05-03 05:13:40|7483.5|7468.5|7483.4|7468.4|7483.7|7468.7|7483.4|7468.4|3
1620018860000|2021-05-03 05:14:20|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|1
1620018910000|2021-05-03 05:15:10|7483.4|7468.4|7483.3|7468.3|7483.4|7468.4|7483.3|7468.3|4
1620018920000|2021-05-03 05:15:20|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|1
1620018940000|2021-05-03 05:15:40|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|1
1620018950000|2021-05-03 05:15:50|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|1
1620018960000|2021-05-03 05:16:00|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|1
1620018980000|2021-05-03 05:16:20|7483.2|7468.2|7482.9|7467.9|7483.2|7468.2|7482.6|7467.6|7
1620018990000|2021-05-03 05:16:30|7483|7468|7482.8|7467.8|7483|7468|7482.8|7467.8|3
1620019000000|2021-05-03 05:16:40|7482.9|7467.9|7482.7|7467.7|7482.9|7467.9|7482.7|7467.7|2
1620019010000|2021-05-03 05:16:50|7482.8|7467.8|7481.7|7466.7|7482.8|7467.8|7481.7|7466.7|7
1620019020000|2021-05-03 05:17:00|7481.8|7466.8|7482.5|7467.5|7482.5|7467.5|7481.8|7466.8|4
1620019030000|2021-05-03 05:17:10|7482.7|7467.7|7482.3|7467.3|7482.7|7467.7|7481.9|7466.9|6
1620019040000|2021-05-03 05:17:20|7482.5|7467.5|7482.6|7467.6|7482.6|7467.6|7482.5|7467.5|2
1620019050000|2021-05-03 05:17:30|7482.4|7467.4|7481.7|7466.7|7482.4|7467.4|7481.7|7466.7|4
1620019080000|2021-05-03 05:18:00|7481.9|7466.9|7480.9|7465.9|7482.2|7467.2|7480.9|7465.9|8
1620019090000|2021-05-03 05:18:10|7481.1|7466.1|7481.2|7466.2|7481.2|7466.2|7481.1|7466.1|2
1620019100000|2021-05-03 05:18:20|7480.8|7465.8|7480.4|7465.4|7480.9|7465.9|7480.4|7465.4|4
1620019110000|2021-05-03 05:18:30|7480.5|7465.5|7480.7|7465.7|7480.8|7465.8|7480.5|7465.5|4
1620019120000|2021-05-03 05:18:40|7480.6|7465.6|7480.4|7465.4|7480.6|7465.6|7480.4|7465.4|2
1620019130000|2021-05-03 05:18:50|7480|7465|7480.1|7465.1|7480.1|7465.1|7479.7|7464.7|8
1620019140000|2021-05-03 05:19:00|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1620019150000|2021-05-03 05:19:10|7480.6|7465.6|7480.7|7465.7|7480.7|7465.7|7480.6|7465.6|2
1620019170000|2021-05-03 05:19:30|7480.6|7465.6|7480.7|7465.7|7480.7|7465.7|7480.6|7465.6|2
1620019180000|2021-05-03 05:19:40|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7479.9|7464.9|3
1620019190000|2021-05-03 05:19:50|7480|7465|7479.7|7464.7|7480|7465|7479.7|7464.7|3
1620019200000|2021-05-03 05:20:00|7479.8|7464.8|7479.9|7464.9|7479.9|7464.9|7479.8|7464.8|2
1620019210000|2021-05-03 05:20:10|7480.2|7465.2|7479.9|7464.9|7480.2|7465.2|7479.2|7464.2|8
1620019240000|2021-05-03 05:20:40|7479.8|7464.8|7479.4|7464.4|7479.8|7464.8|7479.4|7464.4|3
1620019250000|2021-05-03 05:20:50|7479.2|7464.2|7478.6|7463.6|7479.2|7464.2|7478.6|7463.6|3
1620019260000|2021-05-03 05:21:00|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478|7463|6
1620019270000|2021-05-03 05:21:10|7478.7|7463.7|7478.3|7463.3|7478.7|7463.7|7478|7463|4
1620019280000|2021-05-03 05:21:20|7478|7463|7478|7463|7478|7463|7478|7463|1
1620019300000|2021-05-03 05:21:40|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1620019310000|2021-05-03 05:21:50|7478|7463|7478.3|7463.3|7478.3|7463.3|7478|7463|2
1620019340000|2021-05-03 05:22:20|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.3|7463.3|3
1620019360000|2021-05-03 05:22:40|7478.5|7463.5|7478.4|7463.4|7478.5|7463.5|7478.2|7463.2|5
1620019370000|2021-05-03 05:22:50|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1620019410000|2021-05-03 05:23:30|7478.1|7463.1|7478.4|7463.4|7478.4|7463.4|7477.8|7462.8|5
1620019420000|2021-05-03 05:23:40|7478.6|7463.6|7478.1|7463.1|7478.6|7463.6|7478.1|7463.1|4
1620019440000|2021-05-03 05:24:00|7478.3|7463.3|7478.1|7463.1|7478.3|7463.3|7478.1|7463.1|2
1620019460000|2021-05-03 05:24:20|7478.4|7463.4|7478.6|7463.6|7478.6|7463.6|7478.4|7463.4|2
1620019550000|2021-05-03 05:25:50|7478.3|7463.3|7478.1|7463.1|7478.3|7463.3|7478.1|7463.1|2
1620019560000|2021-05-03 05:26:00|7478.3|7463.3|7478.1|7463.1|7478.3|7463.3|7478.1|7463.1|2
1620019570000|2021-05-03 05:26:10|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1620019580000|2021-05-03 05:26:20|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|2
1620019590000|2021-05-03 05:26:30|7478.6|7463.6|7479.1|7464.1|7479.1|7464.1|7478.6|7463.6|4
1620019610000|2021-05-03 05:26:50|7479|7464|7479.2|7464.2|7479.2|7464.2|7479|7464|3
1620019620000|2021-05-03 05:27:00|7479.3|7464.3|7480|7465|7480.3|7465.3|7479.3|7464.3|6
1620019630000|2021-05-03 05:27:10|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1620019640000|2021-05-03 05:27:20|7480|7465|7479.8|7464.8|7480|7465|7479.6|7464.6|4
1620019650000|2021-05-03 05:27:30|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1620019660000|2021-05-03 05:27:40|7479.4|7464.4|7479.4|7464.4|7479.7|7464.7|7479.4|7464.4|4
1620019670000|2021-05-03 05:27:50|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1620019680000|2021-05-03 05:28:00|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1620019690000|2021-05-03 05:28:10|7479|7464|7479|7464|7479|7464|7479|7464|1
1620019700000|2021-05-03 05:28:20|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1620019710000|2021-05-03 05:28:30|7479|7464|7478.7|7463.7|7479|7464|7478.7|7463.7|2
1620019730000|2021-05-03 05:28:50|7479|7464|7478.7|7463.7|7479|7464|7478.7|7463.7|3
1620019740000|2021-05-03 05:29:00|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1620019750000|2021-05-03 05:29:10|7478|7463|7477.7|7462.7|7478|7463|7477.7|7462.7|2
1620019760000|2021-05-03 05:29:20|7477.9|7462.9|7477.7|7462.7|7477.9|7462.9|7477.7|7462.7|2
1620019770000|2021-05-03 05:29:30|7477.9|7462.9|7477.7|7462.7|7477.9|7462.9|7477.7|7462.7|2
1620019790000|2021-05-03 05:29:50|7477|7462|7476.2|7461.2|7477|7462|7476.1|7461.1|8
1620019800000|2021-05-03 05:30:00|7476.1|7461.1|7476.3|7461.3|7476.3|7461.3|7476.1|7461.1|3
1620019810000|2021-05-03 05:30:10|7476|7461|7475.4|7460.4|7476|7461|7475.4|7460.4|3
1620019820000|2021-05-03 05:30:20|7475.8|7460.8|7475|7460|7475.8|7460.8|7475|7460|3
1620019830000|2021-05-03 05:30:30|7475.3|7460.3|7476.3|7461.3|7476.3|7461.3|7475.3|7460.3|6
1620019840000|2021-05-03 05:30:40|7476.2|7461.2|7475.3|7460.3|7476.2|7461.2|7475.3|7460.3|5
1620019850000|2021-05-03 05:30:50|7475.2|7460.2|7475.5|7460.5|7475.5|7460.5|7475|7460|4
1620019870000|2021-05-03 05:31:10|7475.8|7460.8|7476.3|7461.3|7476.3|7461.3|7475.8|7460.8|4
1620019880000|2021-05-03 05:31:20|7476.4|7461.4|7476.6|7461.6|7476.6|7461.6|7476.4|7461.4|2
1620019890000|2021-05-03 05:31:30|7476.5|7461.5|7476.3|7461.3|7476.5|7461.5|7476.3|7461.3|2
1620019910000|2021-05-03 05:31:50|7476.4|7461.4|7477|7462|7477|7462|7476.4|7461.4|2
1620019920000|2021-05-03 05:32:00|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1620019930000|2021-05-03 05:32:10|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1620019940000|2021-05-03 05:32:20|7477.5|7462.5|7477.3|7462.3|7477.5|7462.5|7477.3|7462.3|2
1620019950000|2021-05-03 05:32:30|7477|7462|7477.2|7462.2|7477.2|7462.2|7477|7462|2
1620019960000|2021-05-03 05:32:40|7477|7462|7476.6|7461.6|7477|7462|7476.6|7461.6|3
1620019980000|2021-05-03 05:33:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1620020140000|2021-05-03 05:35:40|7478.5|7463.5|7478.8|7463.8|7479|7464|7478.5|7463.5|3
1620020150000|2021-05-03 05:35:50|7480.3|7465.3|7480.3|7465.3|7480.6|7465.6|7480.3|7465.3|3
1620020160000|2021-05-03 05:36:00|7480.5|7465.5|7480.3|7465.3|7480.5|7465.5|7480.3|7465.3|2
1620020170000|2021-05-03 05:36:10|7480.5|7465.5|7480.9|7465.9|7480.9|7465.9|7480.5|7465.5|4
1620020180000|2021-05-03 05:36:20|7481|7466|7481.4|7466.4|7481.4|7466.4|7481|7466|2
1620020200000|2021-05-03 05:36:40|7481.6|7466.6|7483.4|7468.4|7483.4|7468.4|7481.6|7466.6|8
1620020210000|2021-05-03 05:36:50|7482.8|7467.8|7483.7|7468.7|7483.7|7468.7|7482.8|7467.8|4
1620020220000|2021-05-03 05:37:00|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1620020230000|2021-05-03 05:37:10|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|1
1620020240000|2021-05-03 05:37:20|7483.6|7468.6|7482.8|7467.8|7483.6|7468.6|7482.8|7467.8|4
1620020250000|2021-05-03 05:37:30|7483.4|7468.4|7484.4|7469.4|7484.6|7469.6|7483.4|7468.4|4
1620020260000|2021-05-03 05:37:40|7484.5|7469.5|7484.7|7469.7|7485.1|7470.1|7484.5|7469.5|6
1620020270000|2021-05-03 05:37:50|7485.3|7470.3|7485.3|7470.3|7485.4|7470.4|7484.9|7469.9|8
1620020280000|2021-05-03 05:38:00|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|1
1620020290000|2021-05-03 05:38:10|7485.3|7470.3|7484.6|7469.6|7485.3|7470.3|7484.6|7469.6|3
1620020320000|2021-05-03 05:38:40|7484.5|7469.5|7485.2|7470.2|7485.3|7470.3|7484.5|7469.5|4
1620020330000|2021-05-03 05:38:50|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|1
1620020340000|2021-05-03 05:39:00|7485.1|7470.1|7485.3|7470.3|7485.3|7470.3|7485.1|7470.1|2
1620020380000|2021-05-03 05:39:40|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485.1|7470.1|3
1620020390000|2021-05-03 05:39:50|7485.1|7470.1|7485.8|7470.8|7485.8|7470.8|7485.1|7470.1|7
1620020400000|2021-05-03 05:40:00|7485.6|7470.6|7483.8|7468.8|7485.6|7470.6|7483.7|7468.7|5
1620020410000|2021-05-03 05:40:10|7483.7|7468.7|7483.3|7468.3|7483.7|7468.7|7483.3|7468.3|3
1620020430000|2021-05-03 05:40:30|7482.8|7467.8|7482.9|7467.9|7482.9|7467.9|7482.8|7467.8|2
1620020460000|2021-05-03 05:41:00|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|1
1620020470000|2021-05-03 05:41:10|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|1
1620020480000|2021-05-03 05:41:20|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|1
1620020490000|2021-05-03 05:41:30|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|1
1620020520000|2021-05-03 05:42:00|7482.8|7467.8|7481.9|7466.9|7482.9|7467.9|7481.9|7466.9|6
1620020550000|2021-05-03 05:42:30|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|1
1620020570000|2021-05-03 05:42:50|7482|7467|7482|7467|7482|7467|7482|7467|1
1620020580000|2021-05-03 05:43:00|7481.9|7466.9|7482.5|7467.5|7482.6|7467.6|7481.9|7466.9|7
1620020590000|2021-05-03 05:43:10|7482.6|7467.6|7482.5|7467.5|7482.6|7467.6|7482.5|7467.5|2
1620020600000|2021-05-03 05:43:20|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|1
1620020670000|2021-05-03 05:44:30|7482.5|7467.5|7482.7|7467.7|7482.7|7467.7|7482.5|7467.5|2
1620020700000|2021-05-03 05:45:00|7483|7468|7483.3|7468.3|7483.3|7468.3|7483|7468|3
1620020740000|2021-05-03 05:45:40|7483.4|7468.4|7483.7|7468.7|7483.7|7468.7|7483.4|7468.4|3
1620020800000|2021-05-03 05:46:40|7483.6|7468.6|7483.5|7468.5|7483.6|7468.6|7483.5|7468.5|2
1620020810000|2021-05-03 05:46:50|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1620020820000|2021-05-03 05:47:00|7483.7|7468.7|7484.2|7469.2|7484.2|7469.2|7483.7|7468.7|3
1620020850000|2021-05-03 05:47:30|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|1
1620020870000|2021-05-03 05:47:50|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1620020880000|2021-05-03 05:48:00|7483.6|7468.6|7483.7|7468.7|7483.7|7468.7|7483.6|7468.6|2
1620020910000|2021-05-03 05:48:30|7483.1|7468.1|7482.9|7467.9|7483.1|7468.1|7482.9|7467.9|3
1620020920000|2021-05-03 05:48:40|7483|7468|7483|7468|7483|7468|7483|7468|1
1620020930000|2021-05-03 05:48:50|7482.9|7467.9|7482.7|7467.7|7482.9|7467.9|7482.7|7467.7|2
1620020940000|2021-05-03 05:49:00|7482.9|7467.9|7482.7|7467.7|7483|7468|7482.7|7467.7|4
1620020970000|2021-05-03 05:49:30|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|1
1620020980000|2021-05-03 05:49:40|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|1
1620021000000|2021-05-03 05:50:00|7482|7467|7482|7467|7482|7467|7482|7467|1
1620021010000|2021-05-03 05:50:10|7481.7|7466.7|7481.2|7466.2|7481.7|7466.7|7481.2|7466.2|2
1620021020000|2021-05-03 05:50:20|7481.5|7466.5|7481.6|7466.6|7481.6|7466.6|7481.5|7466.5|2
1620021030000|2021-05-03 05:50:30|7481.8|7466.8|7481.5|7466.5|7481.8|7466.8|7481.2|7466.2|4
1620021040000|2021-05-03 05:50:40|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1620021050000|2021-05-03 05:50:50|7481.9|7466.9|7481.9|7466.9|7482|7467|7481.9|7466.9|3
1620021070000|2021-05-03 05:51:10|7481.7|7466.7|7481.6|7466.6|7481.7|7466.7|7481.6|7466.6|2
1620021080000|2021-05-03 05:51:20|7481.4|7466.4|7481.7|7466.7|7481.7|7466.7|7481.4|7466.4|3
1620021120000|2021-05-03 05:52:00|7482|7467|7482|7467|7482|7467|7482|7467|1
1620021130000|2021-05-03 05:52:10|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1620021150000|2021-05-03 05:52:30|7481.2|7466.2|7481.5|7466.5|7481.5|7466.5|7481.2|7466.2|2
1620021180000|2021-05-03 05:53:00|7481.4|7466.4|7481.3|7466.3|7481.4|7466.4|7481.1|7466.1|4
1620021190000|2021-05-03 05:53:10|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|1
1620021200000|2021-05-03 05:53:20|7481.1|7466.1|7480.9|7465.9|7481.1|7466.1|7480.9|7465.9|2
1620021220000|2021-05-03 05:53:40|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1620021230000|2021-05-03 05:53:50|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1620021240000|2021-05-03 05:54:00|7480.7|7465.7|7480.1|7465.1|7480.7|7465.7|7480.1|7465.1|3
1620021250000|2021-05-03 05:54:10|7480|7465|7480|7465|7480|7465|7480|7465|1
1620021260000|2021-05-03 05:54:20|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1620021270000|2021-05-03 05:54:30|7480|7465|7480.9|7465.9|7480.9|7465.9|7480|7465|4
1620021280000|2021-05-03 05:54:40|7481|7466|7480.7|7465.7|7481.2|7466.2|7480.1|7465.1|6
1620021290000|2021-05-03 05:54:50|7480.8|7465.8|7481|7466|7481.2|7466.2|7480.8|7465.8|5
1620021300000|2021-05-03 05:55:00|7481.1|7466.1|7481.3|7466.3|7481.3|7466.3|7481.1|7466.1|11
1620021310000|2021-05-03 05:55:10|7481.2|7466.2|7481.2|7466.2|7481.3|7466.3|7481.2|7466.2|15
1620021320000|2021-05-03 05:55:20|7481.1|7466.1|7480.1|7465.1|7481.1|7466.1|7480.1|7465.1|5
1620021330000|2021-05-03 05:55:30|7479.1|7464.1|7479.5|7464.5|7479.5|7464.5|7479.1|7464.1|5
1620021350000|2021-05-03 05:55:50|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.5|7464.5|3
1620021360000|2021-05-03 05:56:00|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1620021370000|2021-05-03 05:56:10|7479.6|7464.6|7479.5|7464.5|7479.6|7464.6|7479.5|7464.5|4
1620021380000|2021-05-03 05:56:20|7479.6|7464.6|7480.1|7465.1|7480.1|7465.1|7479.5|7464.5|10
1620021390000|2021-05-03 05:56:30|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.5|7464.5|5
1620021400000|2021-05-03 05:56:40|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1620021410000|2021-05-03 05:56:50|7480|7465|7480|7465|7480|7465|7480|7465|1
1620021420000|2021-05-03 05:57:00|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1620021430000|2021-05-03 05:57:10|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7479.8|7464.8|3
1620021490000|2021-05-03 05:58:10|7480.3|7465.3|7480.6|7465.6|7480.6|7465.6|7480.3|7465.3|2
1620021500000|2021-05-03 05:58:20|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|1
1620021510000|2021-05-03 05:58:30|7480.8|7465.8|7480.7|7465.7|7480.8|7465.8|7480.7|7465.7|2
1620021520000|2021-05-03 05:58:40|7480.8|7465.8|7481.1|7466.1|7481.1|7466.1|7480.8|7465.8|2
1620021530000|2021-05-03 05:58:50|7481|7466|7481.3|7466.3|7481.3|7466.3|7481|7466|2
1620021540000|2021-05-03 05:59:00|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1620021550000|2021-05-03 05:59:10|7482|7467|7481.8|7466.8|7482.1|7467.1|7481.8|7466.8|3
1620021560000|2021-05-03 05:59:20|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|1
1620021590000|2021-05-03 05:59:50|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1620021610000|2021-05-03 06:00:10|7482.3|7467.3|7482.3|7467.3|7482.5|7467.5|7482.3|7467.3|4
1620021620000|2021-05-03 06:00:20|7482.6|7467.6|7482.9|7467.9|7482.9|7467.9|7482.4|7467.4|7
1620021630000|2021-05-03 06:00:30|7482.8|7467.8|7483|7468|7483.3|7468.3|7482.8|7467.8|8
1620021640000|2021-05-03 06:00:40|7482.9|7467.9|7483.8|7468.8|7483.9|7468.9|7482.9|7467.9|9
1620021680000|2021-05-03 06:01:20|7484.4|7469.4|7484.7|7469.7|7484.7|7469.7|7484.4|7469.4|3
1620021690000|2021-05-03 06:01:30|7484.6|7469.6|7484.5|7469.5|7484.6|7469.6|7484.3|7469.3|4
1620021700000|2021-05-03 06:01:40|7485|7470|7485|7470|7485|7470|7485|7470|1
1620021740000|2021-05-03 06:02:20|7485.1|7470.1|7485.2|7470.2|7485.3|7470.3|7485.1|7470.1|4
1620021750000|2021-05-03 06:02:30|7485.1|7470.1|7485|7470|7485.1|7470.1|7485|7470|2
1620021760000|2021-05-03 06:02:40|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|1
1620021770000|2021-05-03 06:02:50|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|7484.6|7469.6|3
1620021780000|2021-05-03 06:03:00|7485.1|7470.1|7484.9|7469.9|7485.1|7470.1|7484.9|7469.9|2
1620021790000|2021-05-03 06:03:10|7485.2|7470.2|7485.2|7470.2|7485.3|7470.3|7484.9|7469.9|5
1620021800000|2021-05-03 06:03:20|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|1
1620021820000|2021-05-03 06:03:40|7485.3|7470.3|7485.4|7470.4|7485.4|7470.4|7485.2|7470.2|3
1620021830000|2021-05-03 06:03:50|7486.1|7471.1|7486.2|7471.2|7486.2|7471.2|7486.1|7471.1|2
1620021840000|2021-05-03 06:04:00|7486.3|7471.3|7486.5|7471.5|7486.5|7471.5|7486.3|7471.3|2
1620021850000|2021-05-03 06:04:10|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|1
1620021860000|2021-05-03 06:04:20|7486.2|7471.2|7486.3|7471.3|7486.3|7471.3|7486.2|7471.2|2
1620021930000|2021-05-03 06:05:30|7485.7|7470.7|7485.3|7470.3|7485.7|7470.7|7485.3|7470.3|2
1620021940000|2021-05-03 06:05:40|7485.1|7470.1|7485|7470|7485.1|7470.1|7485|7470|4
1620021950000|2021-05-03 06:05:50|7484.3|7469.3|7484.1|7469.1|7484.3|7469.3|7484.1|7469.1|2
1620021960000|2021-05-03 06:06:00|7484|7469|7482.5|7467.5|7484|7469|7482.5|7467.5|8
1620021970000|2021-05-03 06:06:10|7482.4|7467.4|7482.6|7467.6|7482.6|7467.6|7481.9|7466.9|6
1620021980000|2021-05-03 06:06:20|7483.5|7468.5|7482.3|7467.3|7483.5|7468.5|7482.3|7467.3|5
1620021990000|2021-05-03 06:06:30|7482.9|7467.9|7483.1|7468.1|7483.1|7468.1|7482.9|7467.9|4
1620022000000|2021-05-03 06:06:40|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|1
1620022010000|2021-05-03 06:06:50|7483.3|7468.3|7483.2|7468.2|7483.4|7468.4|7483.2|7468.2|4
1620022020000|2021-05-03 06:07:00|7483.6|7468.6|7484.3|7469.3|7484.3|7469.3|7483.6|7468.6|4
1620022030000|2021-05-03 06:07:10|7484|7469|7483.9|7468.9|7484|7469|7483.9|7468.9|2
1620022040000|2021-05-03 06:07:20|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|1
1620022050000|2021-05-03 06:07:30|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|1
1620022060000|2021-05-03 06:07:40|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.2|7469.2|3
1620022070000|2021-05-03 06:07:50|7484.8|7469.8|7485.9|7470.9|7485.9|7470.9|7484.8|7469.8|7
1620022080000|2021-05-03 06:08:00|7485.8|7470.8|7485.8|7470.8|7485.9|7470.9|7485.8|7470.8|3
1620022090000|2021-05-03 06:08:10|7485.9|7470.9|7485.8|7470.8|7485.9|7470.9|7485.8|7470.8|2
1620022100000|2021-05-03 06:08:20|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|1
1620022130000|2021-05-03 06:08:50|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|1
1620022190000|2021-05-03 06:09:50|7485.1|7470.1|7485.2|7470.2|7485.2|7470.2|7485.1|7470.1|2
1620022200000|2021-05-03 06:10:00|7485.1|7470.1|7485.2|7470.2|7485.2|7470.2|7485.1|7470.1|2
1620022210000|2021-05-03 06:10:10|7485.1|7470.1|7485|7470|7485.1|7470.1|7484.7|7469.7|5
1620022220000|2021-05-03 06:10:20|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|1
1620022230000|2021-05-03 06:10:30|7485|7470|7485|7470|7485|7470|7485|7470|1
1620022240000|2021-05-03 06:10:40|7484.3|7469.3|7484.2|7469.2|7484.3|7469.3|7484.2|7469.2|2
1620022260000|2021-05-03 06:11:00|7484|7469|7484|7469|7484|7469|7484|7469|1
1620022280000|2021-05-03 06:11:20|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|1
1620022290000|2021-05-03 06:11:30|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|1
1620022310000|2021-05-03 06:11:50|7483.9|7468.9|7483.7|7468.7|7483.9|7468.9|7483.7|7468.7|3
1620022330000|2021-05-03 06:12:10|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|1
1620022350000|2021-05-03 06:12:30|7483.9|7468.9|7484.6|7469.6|7484.7|7469.7|7483.9|7468.9|8
1620022370000|2021-05-03 06:12:50|7484.5|7469.5|7484|7469|7484.5|7469.5|7484|7469|2
1620022380000|2021-05-03 06:13:00|7483.9|7468.9|7484|7469|7484|7469|7483.8|7468.8|3
1620022400000|2021-05-03 06:13:20|7484.5|7469.5|7485|7470|7485|7470|7484.4|7469.4|4
1620022410000|2021-05-03 06:13:30|7485.3|7470.3|7485.3|7470.3|7485.5|7470.5|7485.3|7470.3|5
1620022420000|2021-05-03 06:13:40|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|1
1620022430000|2021-05-03 06:13:50|7485.6|7470.6|7485.8|7470.8|7485.8|7470.8|7485.6|7470.6|3
1620022440000|2021-05-03 06:14:00|7485.9|7470.9|7485.8|7470.8|7485.9|7470.9|7485.8|7470.8|2
1620022490000|2021-05-03 06:14:50|7485.7|7470.7|7485.4|7470.4|7485.7|7470.7|7485.4|7470.4|3
1620022510000|2021-05-03 06:15:10|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|1
1620022530000|2021-05-03 06:15:30|7485.1|7470.1|7485.3|7470.3|7485.3|7470.3|7485.1|7470.1|2
1620022540000|2021-05-03 06:15:40|7486.1|7471.1|7486|7471|7486.2|7471.2|7486|7471|3
1620022550000|2021-05-03 06:15:50|7486.1|7471.1|7486.6|7471.6|7486.6|7471.6|7486.1|7471.1|6
1620022560000|2021-05-03 06:16:00|7485.3|7470.3|7486.6|7471.6|7486.6|7471.6|7485.2|7470.2|5
1620022570000|2021-05-03 06:16:10|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|1
1620022580000|2021-05-03 06:16:20|7486.7|7471.7|7487.5|7472.5|7487.5|7472.5|7486.7|7471.7|3
1620022590000|2021-05-03 06:16:30|7487.1|7472.1|7487.2|7472.2|7487.2|7472.2|7487|7472|4
1620022600000|2021-05-03 06:16:40|7487.1|7472.1|7486.5|7471.5|7487.1|7472.1|7486.5|7471.5|4
1620022610000|2021-05-03 06:16:50|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|1
1620022620000|2021-05-03 06:17:00|7486.7|7471.7|7485.3|7470.3|7486.9|7471.9|7485.3|7470.3|5
1620022640000|2021-05-03 06:17:20|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|1
1620022650000|2021-05-03 06:17:30|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|1
1620022660000|2021-05-03 06:17:40|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|1
1620022680000|2021-05-03 06:18:00|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|1
1620022700000|2021-05-03 06:18:20|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|1
1620022720000|2021-05-03 06:18:40|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|1
1620022730000|2021-05-03 06:18:50|7485.3|7470.3|7485.5|7470.5|7485.6|7470.6|7485.3|7470.3|3
1620022740000|2021-05-03 06:19:00|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|1
1620022750000|2021-05-03 06:19:10|7485.7|7470.7|7485.9|7470.9|7485.9|7470.9|7485.7|7470.7|2
1620022760000|2021-05-03 06:19:20|7485.8|7470.8|7485.4|7470.4|7485.8|7470.8|7485.4|7470.4|3
1620022770000|2021-05-03 06:19:30|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|1
1620022820000|2021-05-03 06:20:20|7485.2|7470.2|7484.8|7469.8|7485.2|7470.2|7484.8|7469.8|3
1620022830000|2021-05-03 06:20:30|7484.6|7469.6|7483.8|7468.8|7484.8|7469.8|7483.8|7468.8|4
1620022840000|2021-05-03 06:20:40|7484.2|7469.2|7484|7469|7484.3|7469.3|7484|7469|7
1620022850000|2021-05-03 06:20:50|7484.2|7469.2|7485.1|7470.1|7485.1|7470.1|7484.2|7469.2|2
1620022860000|2021-05-03 06:21:00|7485|7470|7484.1|7469.1|7485|7470|7484.1|7469.1|4
1620022870000|2021-05-03 06:21:10|7483.4|7468.4|7484.5|7469.5|7484.5|7469.5|7483.4|7468.4|5
1620022890000|2021-05-03 06:21:30|7484.4|7469.4|7483.2|7468.2|7484.4|7469.4|7483.2|7468.2|2
1620022900000|2021-05-03 06:21:40|7483.6|7468.6|7484.6|7469.6|7484.6|7469.6|7483.6|7468.6|3
1620022910000|2021-05-03 06:21:50|7484.5|7469.5|7484.7|7469.7|7484.8|7469.8|7484.5|7469.5|4
1620022940000|2021-05-03 06:22:20|7484.6|7469.6|7484.6|7469.6|7484.7|7469.7|7484.6|7469.6|3
1620022960000|2021-05-03 06:22:40|7484.7|7469.7|7484.6|7469.6|7484.7|7469.7|7484.6|7469.6|2
1620022970000|2021-05-03 06:22:50|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|1
1620022980000|2021-05-03 06:23:00|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|1
1620022990000|2021-05-03 06:23:10|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|1
1620023000000|2021-05-03 06:23:20|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|1
1620023020000|2021-05-03 06:23:40|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|1
1620023030000|2021-05-03 06:23:50|7484.7|7469.7|7484.8|7469.8|7484.8|7469.8|7484.7|7469.7|2
1620023090000|2021-05-03 06:24:50|7486|7471|7485.1|7470.1|7486.2|7471.2|7485.1|7470.1|3
1620023100000|2021-05-03 06:25:00|7485|7470|7485.2|7470.2|7485.2|7470.2|7484.9|7469.9|3
1620023110000|2021-05-03 06:25:10|7485.1|7470.1|7484.9|7469.9|7485.1|7470.1|7484.9|7469.9|2
1620023120000|2021-05-03 06:25:20|7484.8|7469.8|7484.9|7469.9|7484.9|7469.9|7484.8|7469.8|2
1620023130000|2021-05-03 06:25:30|7485|7470|7485|7470|7485|7470|7485|7470|1
1620023150000|2021-05-03 06:25:50|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|1
1620023190000|2021-05-03 06:26:30|7484.8|7469.8|7484.6|7469.6|7484.8|7469.8|7484.6|7469.6|2
1620023200000|2021-05-03 06:26:40|7484.3|7469.3|7483.8|7468.8|7484.3|7469.3|7483.8|7468.8|2
1620023220000|2021-05-03 06:27:00|7483.9|7468.9|7484.1|7469.1|7484.1|7469.1|7483.9|7468.9|2
1620023250000|2021-05-03 06:27:30|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|1
1620023260000|2021-05-03 06:27:40|7483.6|7468.6|7483.2|7468.2|7483.6|7468.6|7483.2|7468.2|3
1620023270000|2021-05-03 06:27:50|7483.4|7468.4|7483.5|7468.5|7483.5|7468.5|7483.4|7468.4|2
1620023290000|2021-05-03 06:28:10|7483.4|7468.4|7483.1|7468.1|7483.5|7468.5|7483.1|7468.1|6
1620023300000|2021-05-03 06:28:20|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|1
1620023320000|2021-05-03 06:28:40|7482.3|7467.3|7482.6|7467.6|7482.6|7467.6|7482.3|7467.3|3
1620023360000|2021-05-03 06:29:20|7482.8|7467.8|7483.1|7468.1|7483.1|7468.1|7482.8|7467.8|2
1620023370000|2021-05-03 06:29:30|7483.2|7468.2|7483.4|7468.4|7483.5|7468.5|7483.2|7468.2|4
1620023380000|2021-05-03 06:29:40|7483.1|7468.1|7483|7468|7483.1|7468.1|7483|7468|2
1620023390000|2021-05-03 06:29:50|7482.8|7467.8|7482.6|7467.6|7482.8|7467.8|7482.6|7467.6|2
1620023420000|2021-05-03 06:30:20|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|1
1620023430000|2021-05-03 06:30:30|7482.5|7467.5|7482.6|7467.6|7482.6|7467.6|7482.5|7467.5|2
1620023440000|2021-05-03 06:30:40|7482.8|7467.8|7482.9|7467.9|7482.9|7467.9|7482.8|7467.8|2
1620023460000|2021-05-03 06:31:00|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|1
1620023470000|2021-05-03 06:31:10|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|1
1620023480000|2021-05-03 06:31:20|7483|7468|7483.7|7468.7|7483.7|7468.7|7483|7468|2
1620023510000|2021-05-03 06:31:50|7483.1|7468.1|7483.7|7468.7|7483.7|7468.7|7483.1|7468.1|5
1620023540000|2021-05-03 06:32:20|7483.9|7468.9|7483.7|7468.7|7483.9|7468.9|7483.7|7468.7|8
1620023620000|2021-05-03 06:33:40|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1620023650000|2021-05-03 06:34:10|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1620023660000|2021-05-03 06:34:20|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1620023690000|2021-05-03 06:34:50|7483.7|7468.7|7483.6|7468.6|7483.7|7468.7|7483.6|7468.6|2
1620023720000|2021-05-03 06:35:20|7483.8|7468.8|7483.6|7468.6|7483.8|7468.8|7483.6|7468.6|2
1620023740000|2021-05-03 06:35:40|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1620023750000|2021-05-03 06:35:50|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1620023810000|2021-05-03 06:36:50|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1620023830000|2021-05-03 06:37:10|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1620023850000|2021-05-03 06:37:30|7483.7|7468.7|7484.5|7469.5|7484.8|7469.8|7483.7|7468.7|7
1620023870000|2021-05-03 06:37:50|7484.4|7469.4|7484.5|7469.5|7484.5|7469.5|7484.4|7469.4|2
1620023880000|2021-05-03 06:38:00|7484.4|7469.4|7484.2|7469.2|7484.4|7469.4|7484.2|7469.2|2
1620023890000|2021-05-03 06:38:10|7484.7|7469.7|7484.4|7469.4|7484.7|7469.7|7484.4|7469.4|2
1620023900000|2021-05-03 06:38:20|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|1
1620023920000|2021-05-03 06:38:40|7484.4|7469.4|7484.5|7469.5|7484.5|7469.5|7484.4|7469.4|2
1620023940000|2021-05-03 06:39:00|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|1
1620023960000|2021-05-03 06:39:20|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|1
1620023970000|2021-05-03 06:39:30|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|1
1620024000000|2021-05-03 06:40:00|7484.7|7469.7|7484.4|7469.4|7484.7|7469.7|7484.4|7469.4|2
1620024010000|2021-05-03 06:40:10|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|1
1620024020000|2021-05-03 06:40:20|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|1
1620024080000|2021-05-03 06:41:20|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|1
1620024090000|2021-05-03 06:41:30|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|1
1620024140000|2021-05-03 06:42:20|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|1
1620024180000|2021-05-03 06:43:00|7483.8|7468.8|7483.7|7468.7|7484|7469|7483.7|7468.7|6
1620024190000|2021-05-03 06:43:10|7483.6|7468.6|7483.7|7468.7|7483.7|7468.7|7483.6|7468.6|2
1620024210000|2021-05-03 06:43:30|7483.6|7468.6|7483.7|7468.7|7483.7|7468.7|7483.6|7468.6|2
1620024220000|2021-05-03 06:43:40|7483.6|7468.6|7483.7|7468.7|7483.7|7468.7|7483.6|7468.6|2
1620024240000|2021-05-03 06:44:00|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1620024270000|2021-05-03 06:44:30|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1620024340000|2021-05-03 06:45:40|7484|7469|7484.4|7469.4|7484.4|7469.4|7484|7469|4
1620024350000|2021-05-03 06:45:50|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7483.8|7468.8|4
1620024360000|2021-05-03 06:46:00|7484|7469|7483.8|7468.8|7484|7469|7483.8|7468.8|2
1620024370000|2021-05-03 06:46:10|7483.6|7468.6|7483.9|7468.9|7483.9|7468.9|7483.6|7468.6|3
1620024380000|2021-05-03 06:46:20|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|1
1620024430000|2021-05-03 06:47:10|7483.6|7468.6|7483.8|7468.8|7483.8|7468.8|7483.6|7468.6|2
1620024440000|2021-05-03 06:47:20|7484|7469|7484|7469|7484|7469|7484|7469|1
1620024450000|2021-05-03 06:47:30|7483.3|7468.3|7483.6|7468.6|7483.8|7468.8|7483.3|7468.3|4
1620024460000|2021-05-03 06:47:40|7483.8|7468.8|7483.8|7468.8|7484.1|7469.1|7483.8|7468.8|3
1620024500000|2021-05-03 06:48:20|7483.6|7468.6|7483.4|7468.4|7483.6|7468.6|7483.3|7468.3|4
1620024510000|2021-05-03 06:48:30|7483.1|7468.1|7482.4|7467.4|7483.1|7468.1|7482.4|7467.4|4
1620024520000|2021-05-03 06:48:40|7482.7|7467.7|7482|7467|7482.7|7467.7|7481.7|7466.7|9
1620024530000|2021-05-03 06:48:50|7482.2|7467.2|7482.3|7467.3|7482.3|7467.3|7482.2|7467.2|2
1620024540000|2021-05-03 06:49:00|7482|7467|7481.7|7466.7|7482|7467|7481.7|7466.7|2
1620024550000|2021-05-03 06:49:10|7481.5|7466.5|7481.2|7466.2|7481.5|7466.5|7480.9|7465.9|3
1620024560000|2021-05-03 06:49:20|7481|7466|7481.6|7466.6|7481.6|7466.6|7481|7466|4
1620024580000|2021-05-03 06:49:40|7481.7|7466.7|7482.3|7467.3|7482.4|7467.4|7481.7|7466.7|7
1620024600000|2021-05-03 06:50:00|7482.1|7467.1|7481.8|7466.8|7482.1|7467.1|7481.8|7466.8|2
1620024630000|2021-05-03 06:50:30|7482|7467|7482|7467|7482.2|7467.2|7482|7467|3
1620024640000|2021-05-03 06:50:40|7482.1|7467.1|7482|7467|7482.1|7467.1|7482|7467|2
1620024650000|2021-05-03 06:50:50|7481.9|7466.9|7482.3|7467.3|7482.3|7467.3|7481.9|7466.9|2
1620024660000|2021-05-03 06:51:00|7481.9|7466.9|7481.8|7466.8|7481.9|7466.9|7481.8|7466.8|2
1620024710000|2021-05-03 06:51:50|7481.9|7466.9|7482|7467|7482.3|7467.3|7481.8|7466.8|6
1620024720000|2021-05-03 06:52:00|7482.1|7467.1|7482.3|7467.3|7482.3|7467.3|7481.8|7466.8|4
1620024740000|2021-05-03 06:52:20|7481.8|7466.8|7482|7467|7482|7467|7481.8|7466.8|2
1620024760000|2021-05-03 06:52:40|7482.4|7467.4|7482|7467|7482.4|7467.4|7482|7467|2
1620024770000|2021-05-03 06:52:50|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|1
1620024780000|2021-05-03 06:53:00|7481.8|7466.8|7481.6|7466.6|7482|7467|7481.6|7466.6|3
1620024790000|2021-05-03 06:53:10|7481.7|7466.7|7481.8|7466.8|7481.8|7466.8|7481.7|7466.7|2
1620024800000|2021-05-03 06:53:20|7482.2|7467.2|7482.3|7467.3|7482.3|7467.3|7482.1|7467.1|4
1620024810000|2021-05-03 06:53:30|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|1
1620024820000|2021-05-03 06:53:40|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|1
1620024880000|2021-05-03 06:54:40|7482.5|7467.5|7482.2|7467.2|7482.5|7467.5|7482.2|7467.2|2
1620024900000|2021-05-03 06:55:00|7482|7467|7481.9|7466.9|7482|7467|7481.9|7466.9|2
1620024910000|2021-05-03 06:55:10|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1620024920000|2021-05-03 06:55:20|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|1
1620024930000|2021-05-03 06:55:30|7482|7467|7482|7467|7482|7467|7482|7467|1
1620024940000|2021-05-03 06:55:40|7481.9|7466.9|7481.8|7466.8|7481.9|7466.9|7481.8|7466.8|2
1620024950000|2021-05-03 06:55:50|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|1
1620024960000|2021-05-03 06:56:00|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1620024970000|2021-05-03 06:56:10|7481.4|7466.4|7481.2|7466.2|7481.4|7466.4|7481.2|7466.2|3
1620024990000|2021-05-03 06:56:30|7480.8|7465.8|7479.5|7464.5|7480.8|7465.8|7479.5|7464.5|9
1620025000000|2021-05-03 06:56:40|7479.2|7464.2|7479.7|7464.7|7479.7|7464.7|7479.2|7464.2|3
1620025010000|2021-05-03 06:56:50|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1620025020000|2021-05-03 06:57:00|7479.5|7464.5|7479.7|7464.7|7479.8|7464.8|7479.5|7464.5|4
1620025050000|2021-05-03 06:57:30|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1620025090000|2021-05-03 06:58:10|7479.7|7464.7|7480.6|7465.6|7480.9|7465.9|7479.7|7464.7|5
1620025100000|2021-05-03 06:58:20|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1620025120000|2021-05-03 06:58:40|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1620025130000|2021-05-03 06:58:50|7480.4|7465.4|7480.2|7465.2|7480.9|7465.9|7480.1|7465.1|10
1620025140000|2021-05-03 06:59:00|7479.9|7464.9|7480.3|7465.3|7480.3|7465.3|7479.9|7464.9|3
1620025150000|2021-05-03 06:59:10|7480.7|7465.7|7480.9|7465.9|7480.9|7465.9|7480.7|7465.7|2
1620025160000|2021-05-03 06:59:20|7481.6|7466.6|7481.8|7466.8|7481.9|7466.9|7481.6|7466.6|3
1620025170000|2021-05-03 06:59:30|7481.7|7466.7|7481.6|7466.6|7481.7|7466.7|7481.6|7466.6|2
1620025180000|2021-05-03 06:59:40|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|1
1620025190000|2021-05-03 06:59:50|7480.9|7465.9|7479.9|7464.9|7480.9|7465.9|7479.6|7464.6|4
1620025200000|2021-05-03 07:00:00|7480|7465|7480|7465|7480|7465|7479.7|7464.7|5
1620025210000|2021-05-03 07:00:10|7479.9|7464.9|7479.7|7464.7|7479.9|7464.9|7479.7|7464.7|2
1620025230000|2021-05-03 07:00:30|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1620025240000|2021-05-03 07:00:40|7479.6|7464.6|7479.7|7464.7|7479.8|7464.8|7479.6|7464.6|3
1620025250000|2021-05-03 07:00:50|7480|7465|7480|7465|7480|7465|7480|7465|1
1620025260000|2021-05-03 07:01:00|7479.6|7464.6|7479.8|7464.8|7479.8|7464.8|7479.5|7464.5|4
1620025270000|2021-05-03 07:01:10|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1620025300000|2021-05-03 07:01:40|7479.6|7464.6|7480.4|7465.4|7480.4|7465.4|7479.6|7464.6|3
1620025320000|2021-05-03 07:02:00|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.5|7465.5|5
1620025340000|2021-05-03 07:02:20|7480.8|7465.8|7481.2|7466.2|7481.2|7466.2|7480.8|7465.8|2
1620025350000|2021-05-03 07:02:30|7481.3|7466.3|7481.4|7466.4|7481.4|7466.4|7481.3|7466.3|2
1620025360000|2021-05-03 07:02:40|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|1
1620025440000|2021-05-03 07:04:00|7481.5|7466.5|7482.7|7467.7|7482.7|7467.7|7481.5|7466.5|2
1620025450000|2021-05-03 07:04:10|7483|7468|7482.7|7467.7|7483|7468|7482.7|7467.7|4
1620025460000|2021-05-03 07:04:20|7482.6|7467.6|7482.9|7467.9|7482.9|7467.9|7482.6|7467.6|3
1620025470000|2021-05-03 07:04:30|7483|7468|7483|7468|7483|7468|7483|7468|1
1620025480000|2021-05-03 07:04:40|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|1
1620025490000|2021-05-03 07:04:50|7482.7|7467.7|7483|7468|7483|7468|7482.7|7467.7|2
1620025500000|2021-05-03 07:05:00|7482.7|7467.7|7483|7468|7483|7468|7482.7|7467.7|2
1620025510000|2021-05-03 07:05:10|7482.7|7467.7|7483|7468|7483|7468|7482.7|7467.7|2
1620025560000|2021-05-03 07:06:00|7482.8|7467.8|7483.1|7468.1|7483.1|7468.1|7482.8|7467.8|2
1620025570000|2021-05-03 07:06:10|7482.8|7467.8|7483.1|7468.1|7483.1|7468.1|7482.8|7467.8|2
1620025580000|2021-05-03 07:06:20|7483.4|7468.4|7483.1|7468.1|7483.4|7468.4|7483.1|7468.1|2
1620025590000|2021-05-03 07:06:30|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|1
1620025600000|2021-05-03 07:06:40|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|1
1620025620000|2021-05-03 07:07:00|7482.8|7467.8|7482.7|7467.7|7482.8|7467.8|7482.7|7467.7|2
1620025630000|2021-05-03 07:07:10|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|1
1620025640000|2021-05-03 07:07:20|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|1
1620025650000|2021-05-03 07:07:30|7482.8|7467.8|7483.1|7468.1|7483.1|7468.1|7482.8|7467.8|2
1620025680000|2021-05-03 07:08:00|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|1
1620025690000|2021-05-03 07:08:10|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7482.9|7467.9|3
1620025700000|2021-05-03 07:08:20|7483|7468|7482.8|7467.8|7483|7468|7482.8|7467.8|3
1620025730000|2021-05-03 07:08:50|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|1
1620025750000|2021-05-03 07:09:10|7482.8|7467.8|7482.7|7467.7|7482.8|7467.8|7482.7|7467.7|2
1620025770000|2021-05-03 07:09:30|7482.4|7467.4|7481.4|7466.4|7482.4|7467.4|7481.4|7466.4|6
1620025790000|2021-05-03 07:09:50|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1620025800000|2021-05-03 07:10:00|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|1
1620025830000|2021-05-03 07:10:30|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|1
1620025840000|2021-05-03 07:10:40|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1620025860000|2021-05-03 07:11:00|7481.9|7466.9|7482.4|7467.4|7482.4|7467.4|7481.9|7466.9|4
1620025900000|2021-05-03 07:11:40|7482.6|7467.6|7482.5|7467.5|7482.6|7467.6|7482.5|7467.5|2
1620025910000|2021-05-03 07:11:50|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|1
1620025920000|2021-05-03 07:12:00|7482|7467|7482|7467|7482|7467|7482|7467|1
1620025980000|2021-05-03 07:13:00|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|1
1620026010000|2021-05-03 07:13:30|7482|7467|7482|7467|7482|7467|7482|7467|1
1620026020000|2021-05-03 07:13:40|7482.1|7467.1|7481.6|7466.6|7482.1|7467.1|7481.6|7466.6|2
1620026030000|2021-05-03 07:13:50|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|1
1620026040000|2021-05-03 07:14:00|7481.6|7466.6|7481.1|7466.1|7481.6|7466.6|7481.1|7466.1|6
1620026050000|2021-05-03 07:14:10|7481.2|7466.2|7481.4|7466.4|7481.4|7466.4|7481.2|7466.2|2
1620026070000|2021-05-03 07:14:30|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1620026080000|2021-05-03 07:14:40|7480.9|7465.9|7479.6|7464.6|7480.9|7465.9|7479.6|7464.6|9
1620026090000|2021-05-03 07:14:50|7479|7464|7479|7464|7479.7|7464.7|7478.8|7463.8|10
1620026100000|2021-05-03 07:15:00|7479.1|7464.1|7479|7464|7479.1|7464.1|7478.9|7463.9|4
1620026110000|2021-05-03 07:15:10|7479.1|7464.1|7479.7|7464.7|7479.7|7464.7|7479.1|7464.1|5
1620026120000|2021-05-03 07:15:20|7479.8|7464.8|7478.6|7463.6|7479.8|7464.8|7478.6|7463.6|10
1620026130000|2021-05-03 07:15:30|7478.8|7463.8|7478.7|7463.7|7479.1|7464.1|7478.7|7463.7|4
1620026140000|2021-05-03 07:15:40|7478.9|7463.9|7478.6|7463.6|7478.9|7463.9|7478.5|7463.5|6
1620026150000|2021-05-03 07:15:50|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|2
1620026170000|2021-05-03 07:16:10|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1620026180000|2021-05-03 07:16:20|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1620026190000|2021-05-03 07:16:30|7478.1|7463.1|7477.8|7462.8|7478.1|7463.1|7477.8|7462.8|6
1620026200000|2021-05-03 07:16:40|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1620026210000|2021-05-03 07:16:50|7477.9|7462.9|7478.2|7463.2|7478.2|7463.2|7477.9|7462.9|3
1620026220000|2021-05-03 07:17:00|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1620026230000|2021-05-03 07:17:10|7477.9|7462.9|7476.5|7461.5|7477.9|7462.9|7476.5|7461.5|7
1620026240000|2021-05-03 07:17:20|7476.6|7461.6|7476.8|7461.8|7476.8|7461.8|7476.6|7461.6|2
1620026250000|2021-05-03 07:17:30|7476.7|7461.7|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|6
1620026260000|2021-05-03 07:17:40|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|2
1620026270000|2021-05-03 07:17:50|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1620026280000|2021-05-03 07:18:00|7476.6|7461.6|7477|7462|7477|7462|7476.5|7461.5|4
1620026290000|2021-05-03 07:18:10|7476.9|7461.9|7476.7|7461.7|7476.9|7461.9|7476.6|7461.6|3
1620026300000|2021-05-03 07:18:20|7476.8|7461.8|7477|7462|7477|7462|7476.8|7461.8|2
1620026310000|2021-05-03 07:18:30|7477.6|7462.6|7478.5|7463.5|7478.5|7463.5|7477.6|7462.6|7
1620026330000|2021-05-03 07:18:50|7478.4|7463.4|7478|7463|7478.4|7463.4|7478|7463|3
1620026340000|2021-05-03 07:19:00|7477.9|7462.9|7478.5|7463.5|7478.5|7463.5|7477.9|7462.9|5
1620026360000|2021-05-03 07:19:20|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1620026370000|2021-05-03 07:19:30|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1620026380000|2021-05-03 07:19:40|7478.6|7463.6|7478.4|7463.4|7478.6|7463.6|7478.4|7463.4|3
1620026400000|2021-05-03 07:20:00|7478|7463|7477.9|7462.9|7478|7463|7477.9|7462.9|2
1620026410000|2021-05-03 07:20:10|7478|7463|7478.4|7463.4|7478.4|7463.4|7478|7463|2
1620026420000|2021-05-03 07:20:20|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1620026440000|2021-05-03 07:20:40|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|2
1620026480000|2021-05-03 07:21:20|7478.3|7463.3|7477.9|7462.9|7478.4|7463.4|7477.9|7462.9|10
1620026490000|2021-05-03 07:21:30|7478|7463|7478.3|7463.3|7478.5|7463.5|7478|7463|4
1620026500000|2021-05-03 07:21:40|7478.1|7463.1|7477.6|7462.6|7478.1|7463.1|7477.6|7462.6|4
1620026510000|2021-05-03 07:21:50|7477.7|7462.7|7477.7|7462.7|7478|7463|7477.6|7462.6|6
1620026520000|2021-05-03 07:22:00|7478|7463|7477.8|7462.8|7478|7463|7477.8|7462.8|6
1620026530000|2021-05-03 07:22:10|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1620026540000|2021-05-03 07:22:20|7477.8|7462.8|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|5
1620026550000|2021-05-03 07:22:30|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|2
1620026560000|2021-05-03 07:22:40|7477.9|7462.9|7477.7|7462.7|7477.9|7462.9|7477.7|7462.7|3
1620026580000|2021-05-03 07:23:00|7477.8|7462.8|7477.8|7462.8|7477.9|7462.9|7477.7|7462.7|6
1620026610000|2021-05-03 07:23:30|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|2
1620026620000|2021-05-03 07:23:40|7477.8|7462.8|7477.6|7462.6|7477.8|7462.8|7477.6|7462.6|2
1620026630000|2021-05-03 07:23:50|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|2
1620026640000|2021-05-03 07:24:00|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.7|7462.7|4
1620026650000|2021-05-03 07:24:10|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1620026680000|2021-05-03 07:24:40|7478|7463|7478|7463|7478|7463|7478|7463|1
1620026700000|2021-05-03 07:25:00|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1620026710000|2021-05-03 07:25:10|7478|7463|7478|7463|7478|7463|7478|7463|1
1620026720000|2021-05-03 07:25:20|7478.1|7463.1|7478.9|7463.9|7478.9|7463.9|7478.1|7463.1|9
1620026730000|2021-05-03 07:25:30|7479.4|7464.4|7480.3|7465.3|7480.3|7465.3|7479.4|7464.4|3
1620026740000|2021-05-03 07:25:40|7480.1|7465.1|7479.6|7464.6|7480.1|7465.1|7479.6|7464.6|5
1620026750000|2021-05-03 07:25:50|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.4|7464.4|3
1620026760000|2021-05-03 07:26:00|7479.6|7464.6|7479.3|7464.3|7479.6|7464.6|7479.1|7464.1|6
1620026770000|2021-05-03 07:26:10|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|2
1620026780000|2021-05-03 07:26:20|7479|7464|7479|7464|7479.1|7464.1|7479|7464|3
1620026790000|2021-05-03 07:26:30|7479.1|7464.1|7479.6|7464.6|7479.8|7464.8|7479.1|7464.1|5
1620026800000|2021-05-03 07:26:40|7479.5|7464.5|7479.3|7464.3|7479.5|7464.5|7479.3|7464.3|2
1620026810000|2021-05-03 07:26:50|7479.5|7464.5|7479.8|7464.8|7479.8|7464.8|7479.5|7464.5|2
1620026820000|2021-05-03 07:27:00|7479.6|7464.6|7479.5|7464.5|7479.6|7464.6|7479.3|7464.3|4
1620026830000|2021-05-03 07:27:10|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1620026840000|2021-05-03 07:27:20|7479.8|7464.8|7479.6|7464.6|7479.8|7464.8|7479.6|7464.6|2
1620026850000|2021-05-03 07:27:30|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.3|7464.3|3
1620026870000|2021-05-03 07:27:50|7479.6|7464.6|7479.8|7464.8|7479.8|7464.8|7479.6|7464.6|2
1620026900000|2021-05-03 07:28:20|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1620026920000|2021-05-03 07:28:40|7480.4|7465.4|7480.8|7465.8|7480.8|7465.8|7480.4|7465.4|2
1620026930000|2021-05-03 07:28:50|7480.6|7465.6|7481.1|7466.1|7481.3|7466.3|7480.6|7465.6|6
1620026940000|2021-05-03 07:29:00|7481|7466|7481.4|7466.4|7481.4|7466.4|7481|7466|3
1620026950000|2021-05-03 07:29:10|7481.3|7466.3|7480.3|7465.3|7481.3|7466.3|7480.3|7465.3|8
1620026970000|2021-05-03 07:29:30|7480.4|7465.4|7480.3|7465.3|7480.4|7465.4|7480.3|7465.3|2
1620026990000|2021-05-03 07:29:50|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1620027010000|2021-05-03 07:30:10|7480.2|7465.2|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|3
1620027020000|2021-05-03 07:30:20|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7479.9|7464.9|5
1620027060000|2021-05-03 07:31:00|7479.7|7464.7|7479.5|7464.5|7479.7|7464.7|7479.5|7464.5|2
1620027070000|2021-05-03 07:31:10|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1620027080000|2021-05-03 07:31:20|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1620027100000|2021-05-03 07:31:40|7479.5|7464.5|7479.3|7464.3|7479.5|7464.5|7479.3|7464.3|2
1620027110000|2021-05-03 07:31:50|7479.4|7464.4|7479.6|7464.6|7479.6|7464.6|7479.4|7464.4|2
1620027170000|2021-05-03 07:32:50|7479.7|7464.7|7479.9|7464.9|7479.9|7464.9|7479.7|7464.7|2
1620027180000|2021-05-03 07:33:00|7479.8|7464.8|7478.9|7463.9|7479.8|7464.8|7478.4|7463.4|13
1620027190000|2021-05-03 07:33:10|7478.8|7463.8|7478.6|7463.6|7478.8|7463.8|7478.6|7463.6|3
1620027200000|2021-05-03 07:33:20|7478.5|7463.5|7478.9|7463.9|7478.9|7463.9|7478.5|7463.5|7
1620027210000|2021-05-03 07:33:30|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1620027220000|2021-05-03 07:33:40|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1620027230000|2021-05-03 07:33:50|7479.3|7464.3|7479.6|7464.6|7479.6|7464.6|7479|7464|6
1620027250000|2021-05-03 07:34:10|7479.7|7464.7|7479.7|7464.7|7479.8|7464.8|7479.7|7464.7|3
1620027260000|2021-05-03 07:34:20|7479.8|7464.8|7479.4|7464.4|7479.8|7464.8|7479.4|7464.4|3
1620027270000|2021-05-03 07:34:30|7479.3|7464.3|7479|7464|7479.3|7464.3|7479|7464|3
1620027310000|2021-05-03 07:35:10|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|2
1620027330000|2021-05-03 07:35:30|7478.8|7463.8|7479|7464|7479|7464|7478.8|7463.8|2
1620027350000|2021-05-03 07:35:50|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|4
1620027370000|2021-05-03 07:36:10|7478.6|7463.6|7478.9|7463.9|7478.9|7463.9|7478.6|7463.6|2
1620027380000|2021-05-03 07:36:20|7478.6|7463.6|7479.1|7464.1|7479.1|7464.1|7478.6|7463.6|5
1620027400000|2021-05-03 07:36:40|7479|7464|7479|7464|7479|7464|7479|7464|1
1620027440000|2021-05-03 07:37:20|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1620027460000|2021-05-03 07:37:40|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1620027490000|2021-05-03 07:38:10|7479|7464|7479|7464|7479|7464|7479|7464|1
1620027530000|2021-05-03 07:38:50|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1620027550000|2021-05-03 07:39:10|7479.2|7464.2|7479.3|7464.3|7479.4|7464.4|7479.2|7464.2|4
1620027560000|2021-05-03 07:39:20|7479.4|7464.4|7480.9|7465.9|7481.3|7466.3|7479.4|7464.4|10
1620027570000|2021-05-03 07:39:30|7481|7466|7480.9|7465.9|7481|7466|7480.9|7465.9|2
1620027580000|2021-05-03 07:39:40|7481|7466|7481|7466|7481|7466|7481|7466|1
1620027590000|2021-05-03 07:39:50|7481.4|7466.4|7481.3|7466.3|7481.4|7466.4|7481.3|7466.3|4
1620027600000|2021-05-03 07:40:00|7481.4|7466.4|7480.3|7465.3|7481.4|7466.4|7480.3|7465.3|4
1620027610000|2021-05-03 07:40:10|7480.2|7465.2|7480|7465|7480.2|7465.2|7480|7465|3
1620027620000|2021-05-03 07:40:20|7480.2|7465.2|7480.4|7465.4|7480.4|7465.4|7480.2|7465.2|2
1620027640000|2021-05-03 07:40:40|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|2
1620027650000|2021-05-03 07:40:50|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1620027670000|2021-05-03 07:41:10|7479.4|7464.4|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|2
1620027680000|2021-05-03 07:41:20|7479.1|7464.1|7479.3|7464.3|7479.3|7464.3|7479.1|7464.1|2
1620027700000|2021-05-03 07:41:40|7479.2|7464.2|7479|7464|7479.2|7464.2|7479|7464|2
1620027720000|2021-05-03 07:42:00|7479.1|7464.1|7479.1|7464.1|7479.3|7464.3|7479.1|7464.1|4
1620027730000|2021-05-03 07:42:10|7479.3|7464.3|7479.1|7464.1|7479.3|7464.3|7479.1|7464.1|2
1620027740000|2021-05-03 07:42:20|7479|7464|7478.8|7463.8|7479|7464|7478.8|7463.8|2
1620027760000|2021-05-03 07:42:40|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|3
1620027770000|2021-05-03 07:42:50|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1620027780000|2021-05-03 07:43:00|7479|7464|7478.8|7463.8|7479|7464|7478.8|7463.8|2
1620027790000|2021-05-03 07:43:10|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1620027810000|2021-05-03 07:43:30|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1620027890000|2021-05-03 07:44:50|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1620027900000|2021-05-03 07:45:00|7479.1|7464.1|7479.1|7464.1|7479.4|7464.4|7479.1|7464.1|4
1620027930000|2021-05-03 07:45:30|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1620027940000|2021-05-03 07:45:40|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|2
1620027960000|2021-05-03 07:46:00|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1620027970000|2021-05-03 07:46:10|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.1|7464.1|4
1620027980000|2021-05-03 07:46:20|7479.1|7464.1|7478.9|7463.9|7479.1|7464.1|7478.9|7463.9|3
1620027990000|2021-05-03 07:46:30|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|2
1620028010000|2021-05-03 07:46:50|7479|7464|7479|7464|7479|7464|7479|7464|1
1620028060000|2021-05-03 07:47:40|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|2
1620028070000|2021-05-03 07:47:50|7478.6|7463.6|7478.2|7463.2|7478.6|7463.6|7478.2|7463.2|4
1620028080000|2021-05-03 07:48:00|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1620028090000|2021-05-03 07:48:10|7477.5|7462.5|7477.4|7462.4|7477.5|7462.5|7477.4|7462.4|4
1620028100000|2021-05-03 07:48:20|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1620028120000|2021-05-03 07:48:40|7476.9|7461.9|7476.9|7461.9|7477|7462|7476.9|7461.9|3
1620028150000|2021-05-03 07:49:10|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1620028160000|2021-05-03 07:49:20|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1620028170000|2021-05-03 07:49:30|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|4
1620028180000|2021-05-03 07:49:40|7476.6|7461.6|7475.3|7460.3|7476.7|7461.7|7475|7460|10
1620028200000|2021-05-03 07:50:00|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1620028210000|2021-05-03 07:50:10|7475|7460|7474.7|7459.7|7475|7460|7474.7|7459.7|2
1620028220000|2021-05-03 07:50:20|7474.9|7459.9|7475.3|7460.3|7475.3|7460.3|7474.9|7459.9|4
1620028240000|2021-05-03 07:50:40|7475.5|7460.5|7475.6|7460.6|7475.7|7460.7|7475.5|7460.5|3
1620028250000|2021-05-03 07:50:50|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1620028260000|2021-05-03 07:51:00|7475.6|7460.6|7476.2|7461.2|7476.2|7461.2|7475.5|7460.5|5
1620028270000|2021-05-03 07:51:10|7476.7|7461.7|7477.3|7462.3|7477.3|7462.3|7476.6|7461.6|9
1620028280000|2021-05-03 07:51:20|7477.4|7462.4|7477.5|7462.5|7477.8|7462.8|7477.3|7462.3|9
1620028290000|2021-05-03 07:51:30|7477.3|7462.3|7477.3|7462.3|7477.5|7462.5|7477.3|7462.3|4
1620028310000|2021-05-03 07:51:50|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1620028320000|2021-05-03 07:52:00|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1620028330000|2021-05-03 07:52:10|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1620028340000|2021-05-03 07:52:20|7477|7462|7477|7462|7477|7462|7477|7462|1
1620028350000|2021-05-03 07:52:30|7477.1|7462.1|7477.7|7462.7|7477.8|7462.8|7477.1|7462.1|3
1620028370000|2021-05-03 07:52:50|7477.3|7462.3|7477.7|7462.7|7477.7|7462.7|7477|7462|4
1620028380000|2021-05-03 07:53:00|7477.6|7462.6|7477.3|7462.3|7477.6|7462.6|7477.3|7462.3|2
1620028390000|2021-05-03 07:53:10|7476.8|7461.8|7476|7461|7476.8|7461.8|7476|7461|6
1620028400000|2021-05-03 07:53:20|7476.1|7461.1|7477.3|7462.3|7477.3|7462.3|7476.1|7461.1|6
1620028410000|2021-05-03 07:53:30|7477.9|7462.9|7477.4|7462.4|7477.9|7462.9|7477.4|7462.4|3
1620028420000|2021-05-03 07:53:40|7477.3|7462.3|7477.1|7462.1|7477.3|7462.3|7477.1|7462.1|2
1620028430000|2021-05-03 07:53:50|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1620028440000|2021-05-03 07:54:00|7477|7462|7476.4|7461.4|7477|7462|7476.4|7461.4|4
1620028450000|2021-05-03 07:54:10|7476.3|7461.3|7476.2|7461.2|7476.6|7461.6|7476.2|7461.2|3
1620028460000|2021-05-03 07:54:20|7476.1|7461.1|7475.4|7460.4|7476.1|7461.1|7475.4|7460.4|4
1620028470000|2021-05-03 07:54:30|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1620028480000|2021-05-03 07:54:40|7475.9|7460.9|7476.1|7461.1|7476.4|7461.4|7475.9|7460.9|4
1620028490000|2021-05-03 07:54:50|7476|7461|7476.6|7461.6|7476.6|7461.6|7475.7|7460.7|8
1620028500000|2021-05-03 07:55:00|7476.4|7461.4|7476|7461|7476.4|7461.4|7476|7461|2
1620028570000|2021-05-03 07:56:10|7475.8|7460.8|7477|7462|7477|7462|7475.8|7460.8|3
1620028580000|2021-05-03 07:56:20|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1620028600000|2021-05-03 07:56:40|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.4|7461.4|4
1620028610000|2021-05-03 07:56:50|7476.5|7461.5|7476.1|7461.1|7476.6|7461.6|7476.1|7461.1|8
1620028620000|2021-05-03 07:57:00|7476.3|7461.3|7475.7|7460.7|7476.3|7461.3|7475.6|7460.6|7
1620028630000|2021-05-03 07:57:10|7475.6|7460.6|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|3
1620028640000|2021-05-03 07:57:20|7475.7|7460.7|7476.1|7461.1|7476.1|7461.1|7475.7|7460.7|3
1620028650000|2021-05-03 07:57:30|7476.3|7461.3|7476.5|7461.5|7476.5|7461.5|7476.3|7461.3|3
1620028660000|2021-05-03 07:57:40|7476.6|7461.6|7476.3|7461.3|7476.6|7461.6|7476.3|7461.3|3
1620028670000|2021-05-03 07:57:50|7476.4|7461.4|7476.6|7461.6|7476.6|7461.6|7476.4|7461.4|2
1620028690000|2021-05-03 07:58:10|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1620028700000|2021-05-03 07:58:20|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|2
1620028710000|2021-05-03 07:58:30|7476.8|7461.8|7477.3|7462.3|7477.3|7462.3|7476.8|7461.8|3
1620028720000|2021-05-03 07:58:40|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1620028730000|2021-05-03 07:58:50|7477.5|7462.5|7477|7462|7477.5|7462.5|7477|7462|2
1620028740000|2021-05-03 07:59:00|7477.1|7462.1|7477.6|7462.6|7477.6|7462.6|7477.1|7462.1|3
1620028750000|2021-05-03 07:59:10|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1620028760000|2021-05-03 07:59:20|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1620028770000|2021-05-03 07:59:30|7477.4|7462.4|7477.2|7462.2|7477.4|7462.4|7477.2|7462.2|3
1620028780000|2021-05-03 07:59:40|7477.3|7462.3|7477.4|7462.4|7477.4|7462.4|7477.3|7462.3|2
1620028790000|2021-05-03 07:59:50|7477.5|7462.5|7477.6|7462.6|7477.6|7462.6|7477.5|7462.5|2
1620028800000|2021-05-03 08:00:00|7477.5|7462.5|7477.4|7462.4|7477.5|7462.5|7477.4|7462.4|2
1620028810000|2021-05-03 08:00:10|7477.3|7462.3|7477.4|7462.4|7477.4|7462.4|7477.3|7462.3|2
1620028820000|2021-05-03 08:00:20|7477.3|7462.3|7477.7|7462.7|7477.7|7462.7|7477.3|7462.3|4
1620028840000|2021-05-03 08:00:40|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1620028880000|2021-05-03 08:01:20|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1620028910000|2021-05-03 08:01:50|7477.9|7462.9|7477.8|7462.8|7478.3|7463.3|7477.8|7462.8|4
1620028920000|2021-05-03 08:02:00|7478.6|7463.6|7478.3|7463.3|7479|7464|7478.2|7463.2|8
1620028930000|2021-05-03 08:02:10|7478.4|7463.4|7478.6|7463.6|7478.7|7463.7|7478.4|7463.4|3
1620028940000|2021-05-03 08:02:20|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1620028950000|2021-05-03 08:02:30|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1620028970000|2021-05-03 08:02:50|7478.5|7463.5|7478.7|7463.7|7478.7|7463.7|7478.5|7463.5|2
1620028990000|2021-05-03 08:03:10|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1620029000000|2021-05-03 08:03:20|7478.1|7463.1|7478.2|7463.2|7478.4|7463.4|7477.9|7462.9|5
1620029010000|2021-05-03 08:03:30|7478.3|7463.3|7478.6|7463.6|7478.6|7463.6|7478.3|7463.3|3
1620029040000|2021-05-03 08:04:00|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1620029050000|2021-05-03 08:04:10|7479.4|7464.4|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|2
1620029100000|2021-05-03 08:05:00|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1620029120000|2021-05-03 08:05:20|7478.6|7463.6|7478.3|7463.3|7478.6|7463.6|7478.3|7463.3|2
1620029130000|2021-05-03 08:05:30|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1620029140000|2021-05-03 08:05:40|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1620029150000|2021-05-03 08:05:50|7478.5|7463.5|7478.7|7463.7|7478.7|7463.7|7478.5|7463.5|3
1620029250000|2021-05-03 08:07:30|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|2
1620029340000|2021-05-03 08:09:00|7478.8|7463.8|7478.6|7463.6|7478.8|7463.8|7478.6|7463.6|2
1620029370000|2021-05-03 08:09:30|7478.4|7463.4|7478.6|7463.6|7478.6|7463.6|7478|7463|6
1620029380000|2021-05-03 08:09:40|7478.4|7463.4|7478.6|7463.6|7478.6|7463.6|7478|7463|6
1620029390000|2021-05-03 08:09:50|7478.4|7463.4|7478.6|7463.6|7478.6|7463.6|7478|7463|6
1620029430000|2021-05-03 08:10:30|7478.3|7463.3|7478.6|7463.6|7478.6|7463.6|7477.5|7462.5|9
1620029440000|2021-05-03 08:10:40|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|2
1620029460000|2021-05-03 08:11:00|7478.7|7463.7|7478.4|7463.4|7478.7|7463.7|7478.4|7463.4|5
1620029470000|2021-05-03 08:11:10|7478.5|7463.5|7478.4|7463.4|7478.5|7463.5|7478.4|7463.4|2
1620029480000|2021-05-03 08:11:20|7477.9|7462.9|7477.6|7462.6|7477.9|7462.9|7477.5|7462.5|3
1620029500000|2021-05-03 08:11:40|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1620029510000|2021-05-03 08:11:50|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1620029530000|2021-05-03 08:12:10|7478.1|7463.1|7478.3|7463.3|7478.3|7463.3|7478.1|7463.1|2
1620029550000|2021-05-03 08:12:30|7478.2|7463.2|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|3
1620029560000|2021-05-03 08:12:40|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1620029580000|2021-05-03 08:13:00|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1620029590000|2021-05-03 08:13:10|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1620029600000|2021-05-03 08:13:20|7478|7463|7477.6|7462.6|7478|7463|7477.6|7462.6|2
1620029630000|2021-05-03 08:13:50|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1620029650000|2021-05-03 08:14:10|7477.4|7462.4|7477.5|7462.5|7477.6|7462.6|7477.4|7462.4|3
1620029670000|2021-05-03 08:14:30|7477.6|7462.6|7477.5|7462.5|7477.6|7462.6|7477.5|7462.5|2
1620029720000|2021-05-03 08:15:20|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1620029730000|2021-05-03 08:15:30|7476.4|7461.4|7475.7|7460.7|7476.4|7461.4|7475.3|7460.3|8
1620029740000|2021-05-03 08:15:40|7475.2|7460.2|7473.9|7458.9|7475.2|7460.2|7473.9|7458.9|6
1620029750000|2021-05-03 08:15:50|7473.7|7458.7|7474.4|7459.4|7474.4|7459.4|7473.7|7458.7|7
1620029760000|2021-05-03 08:16:00|7474.5|7459.5|7474.3|7459.3|7474.5|7459.5|7474.3|7459.3|2
1620029770000|2021-05-03 08:16:10|7474.2|7459.2|7474.6|7459.6|7474.6|7459.6|7474.2|7459.2|5
1620029780000|2021-05-03 08:16:20|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1620029790000|2021-05-03 08:16:30|7474|7459|7474|7459|7474|7459|7474|7459|1
1620029800000|2021-05-03 08:16:40|7474.4|7459.4|7474.5|7459.5|7474.5|7459.5|7474.4|7459.4|4
1620029820000|2021-05-03 08:17:00|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|2
1620029830000|2021-05-03 08:17:10|7474.5|7459.5|7474.6|7459.6|7474.6|7459.6|7474.5|7459.5|2
1620029840000|2021-05-03 08:17:20|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1620029860000|2021-05-03 08:17:40|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1620029890000|2021-05-03 08:18:10|7474.5|7459.5|7474.6|7459.6|7474.6|7459.6|7474.5|7459.5|2
1620029910000|2021-05-03 08:18:30|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474|7459|3
1620029930000|2021-05-03 08:18:50|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1620029950000|2021-05-03 08:19:10|7474.3|7459.3|7474|7459|7474.3|7459.3|7474|7459|2
1620029960000|2021-05-03 08:19:20|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1620029980000|2021-05-03 08:19:40|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1620029990000|2021-05-03 08:19:50|7474.8|7459.8|7476.4|7461.4|7476.4|7461.4|7474.8|7459.8|7
1620030010000|2021-05-03 08:20:10|7476.3|7461.3|7475.9|7460.9|7476.3|7461.3|7475.9|7460.9|3
1620030030000|2021-05-03 08:20:30|7476|7461|7476.3|7461.3|7476.3|7461.3|7476|7461|2
1620030040000|2021-05-03 08:20:40|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1620030120000|2021-05-03 08:22:00|7476.1|7461.1|7475.4|7460.4|7476.1|7461.1|7475.4|7460.4|3
1620030130000|2021-05-03 08:22:10|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1620030150000|2021-05-03 08:22:30|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1620030160000|2021-05-03 08:22:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1620030170000|2021-05-03 08:22:50|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1620030180000|2021-05-03 08:23:00|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.2|7460.2|3
1620030190000|2021-05-03 08:23:10|7475.2|7460.2|7475.9|7460.9|7475.9|7460.9|7475.1|7460.1|4
1620030200000|2021-05-03 08:23:20|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1620030210000|2021-05-03 08:23:30|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1620030220000|2021-05-03 08:23:40|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1620030230000|2021-05-03 08:23:50|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|2
1620030240000|2021-05-03 08:24:00|7475.9|7460.9|7475.5|7460.5|7475.9|7460.9|7475.5|7460.5|4
1620030250000|2021-05-03 08:24:10|7475.3|7460.3|7475.5|7460.5|7475.5|7460.5|7475.3|7460.3|3
1620030260000|2021-05-03 08:24:20|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1620030270000|2021-05-03 08:24:30|7475.4|7460.4|7475.2|7460.2|7475.4|7460.4|7475|7460|5
1620030280000|2021-05-03 08:24:40|7475.3|7460.3|7475.7|7460.7|7475.9|7460.9|7475.3|7460.3|4
1620030290000|2021-05-03 08:24:50|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1620030310000|2021-05-03 08:25:10|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7475|7460|6
1620030330000|2021-05-03 08:25:30|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1620030340000|2021-05-03 08:25:40|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1620030390000|2021-05-03 08:26:30|7476.1|7461.1|7476.2|7461.2|7476.4|7461.4|7476.1|7461.1|3
1620030400000|2021-05-03 08:26:40|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1620030420000|2021-05-03 08:27:00|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1620030430000|2021-05-03 08:27:10|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1620030460000|2021-05-03 08:27:40|7476.1|7461.1|7475.9|7460.9|7476.1|7461.1|7475.9|7460.9|2
1620030470000|2021-05-03 08:27:50|7475.8|7460.8|7476.1|7461.1|7476.2|7461.2|7475.8|7460.8|3
1620030480000|2021-05-03 08:28:00|7476|7461|7475.8|7460.8|7476.1|7461.1|7475.8|7460.8|4
1620030510000|2021-05-03 08:28:30|7475.7|7460.7|7475.4|7460.4|7475.7|7460.7|7475.4|7460.4|3
1620030520000|2021-05-03 08:28:40|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1620030540000|2021-05-03 08:29:00|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|4
1620030570000|2021-05-03 08:29:30|7476.2|7461.2|7476.4|7461.4|7476.4|7461.4|7476.2|7461.2|2
1620030600000|2021-05-03 08:30:00|7476.6|7461.6|7476.5|7461.5|7476.7|7461.7|7476.5|7461.5|3
1620030610000|2021-05-03 08:30:10|7476.6|7461.6|7476.8|7461.8|7476.8|7461.8|7476.6|7461.6|2
1620030620000|2021-05-03 08:30:20|7476.6|7461.6|7476.3|7461.3|7476.6|7461.6|7476.3|7461.3|3
1620030630000|2021-05-03 08:30:30|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1620030640000|2021-05-03 08:30:40|7476|7461|7475.4|7460.4|7476|7461|7475.4|7460.4|2
1620030650000|2021-05-03 08:30:50|7475.3|7460.3|7474.7|7459.7|7475.3|7460.3|7474.7|7459.7|2
1620030670000|2021-05-03 08:31:10|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1620030680000|2021-05-03 08:31:20|7474.8|7459.8|7474.8|7459.8|7474.9|7459.9|7474.8|7459.8|3
1620030700000|2021-05-03 08:31:40|7474.6|7459.6|7474.5|7459.5|7474.6|7459.6|7474.4|7459.4|4
1620030710000|2021-05-03 08:31:50|7474.6|7459.6|7474.5|7459.5|7474.6|7459.6|7474.5|7459.5|2
1620030720000|2021-05-03 08:32:00|7474|7459|7473.8|7458.8|7474|7459|7473.7|7458.7|4
1620030730000|2021-05-03 08:32:10|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1620030740000|2021-05-03 08:32:20|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1620030750000|2021-05-03 08:32:30|7473.1|7458.1|7473.3|7458.3|7473.3|7458.3|7473|7458|4
1620030760000|2021-05-03 08:32:40|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7472.5|7457.5|6
1620030770000|2021-05-03 08:32:50|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.1|7458.1|5
1620030780000|2021-05-03 08:33:00|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1620030800000|2021-05-03 08:33:20|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|2
1620030810000|2021-05-03 08:33:30|7473.2|7458.2|7472.3|7457.3|7473.2|7458.2|7472.3|7457.3|4
1620030820000|2021-05-03 08:33:40|7471.6|7456.6|7472.3|7457.3|7472.3|7457.3|7471.6|7456.6|4
1620030830000|2021-05-03 08:33:50|7471.9|7456.9|7471.7|7456.7|7471.9|7456.9|7471.6|7456.6|4
1620030840000|2021-05-03 08:34:00|7471.6|7456.6|7472.2|7457.2|7472.2|7457.2|7471.6|7456.6|3
1620030850000|2021-05-03 08:34:10|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1620030860000|2021-05-03 08:34:20|7472|7457|7471.5|7456.5|7472|7457|7471.5|7456.5|4
1620030870000|2021-05-03 08:34:30|7470.7|7455.7|7472.2|7457.2|7472.5|7457.5|7470.2|7455.2|5
1620030880000|2021-05-03 08:34:40|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1620030890000|2021-05-03 08:34:50|7472.6|7457.6|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|4
1620030900000|2021-05-03 08:35:00|7472.6|7457.6|7472.3|7457.3|7472.6|7457.6|7472.3|7457.3|2
1620030910000|2021-05-03 08:35:10|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|3
1620030920000|2021-05-03 08:35:20|7473|7458|7473|7458|7473|7458|7473|7458|1
1620030930000|2021-05-03 08:35:30|7472.4|7457.4|7472.4|7457.4|7472.7|7457.7|7472.2|7457.2|4
1620030940000|2021-05-03 08:35:40|7472.3|7457.3|7472.7|7457.7|7472.7|7457.7|7472.3|7457.3|3
1620030950000|2021-05-03 08:35:50|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1620030960000|2021-05-03 08:36:00|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1620030970000|2021-05-03 08:36:10|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.2|7457.2|3
1620030980000|2021-05-03 08:36:20|7472.6|7457.6|7472.3|7457.3|7472.6|7457.6|7472.3|7457.3|2
1620030990000|2021-05-03 08:36:30|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1620031000000|2021-05-03 08:36:40|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|2
1620031010000|2021-05-03 08:36:50|7472.5|7457.5|7472.6|7457.6|7472.6|7457.6|7472.5|7457.5|2
1620031020000|2021-05-03 08:37:00|7472.5|7457.5|7472.3|7457.3|7472.5|7457.5|7472.3|7457.3|2
1620031030000|2021-05-03 08:37:10|7472.2|7457.2|7472.4|7457.4|7472.4|7457.4|7472.2|7457.2|3
1620031040000|2021-05-03 08:37:20|7472.5|7457.5|7472.2|7457.2|7472.5|7457.5|7471.3|7456.3|8
1620031080000|2021-05-03 08:38:00|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1620031100000|2021-05-03 08:38:20|7471.3|7456.3|7470.9|7455.9|7471.3|7456.3|7470.8|7455.8|3
1620031110000|2021-05-03 08:38:30|7471.1|7456.1|7472|7457|7472|7457|7470.9|7455.9|8
1620031120000|2021-05-03 08:38:40|7472.2|7457.2|7472.9|7457.9|7472.9|7457.9|7472.2|7457.2|4
1620031130000|2021-05-03 08:38:50|7473|7458|7473|7458|7473|7458|7472.7|7457.7|6
1620031140000|2021-05-03 08:39:00|7472.9|7457.9|7472.7|7457.7|7472.9|7457.9|7472.7|7457.7|3
1620031150000|2021-05-03 08:39:10|7472.8|7457.8|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|2
1620031170000|2021-05-03 08:39:30|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1620031190000|2021-05-03 08:39:50|7472.1|7457.1|7472.5|7457.5|7472.5|7457.5|7471.7|7456.7|6
1620031200000|2021-05-03 08:40:00|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1620031210000|2021-05-03 08:40:10|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1620031220000|2021-05-03 08:40:20|7472.7|7457.7|7473.4|7458.4|7473.4|7458.4|7472.5|7457.5|5
1620031230000|2021-05-03 08:40:30|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1620031240000|2021-05-03 08:40:40|7473|7458|7473|7458|7473|7458|7473|7458|1
1620031270000|2021-05-03 08:41:10|7472.9|7457.9|7473.3|7458.3|7473.3|7458.3|7472.9|7457.9|2
1620031290000|2021-05-03 08:41:30|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|4
1620031300000|2021-05-03 08:41:40|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1620031310000|2021-05-03 08:41:50|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|2
1620031320000|2021-05-03 08:42:00|7473.2|7458.2|7472.8|7457.8|7473.2|7458.2|7472.8|7457.8|2
1620031330000|2021-05-03 08:42:10|7472.7|7457.7|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|3
1620031340000|2021-05-03 08:42:20|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1620031350000|2021-05-03 08:42:30|7472.1|7457.1|7471.6|7456.6|7472.1|7457.1|7471.6|7456.6|3
1620031360000|2021-05-03 08:42:40|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7470.8|7455.8|5
1620031370000|2021-05-03 08:42:50|7471.2|7456.2|7471.6|7456.6|7471.6|7456.6|7471.2|7456.2|3
1620031420000|2021-05-03 08:43:40|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1620031440000|2021-05-03 08:44:00|7472|7457|7471.6|7456.6|7472|7457|7471.6|7456.6|3
1620031450000|2021-05-03 08:44:10|7471|7456|7470.8|7455.8|7471|7456|7470.8|7455.8|4
1620031460000|2021-05-03 08:44:20|7471|7456|7471|7456|7471|7456|7471|7456|1
1620031480000|2021-05-03 08:44:40|7470.8|7455.8|7470.9|7455.9|7470.9|7455.9|7470.8|7455.8|4
1620031500000|2021-05-03 08:45:00|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1620031510000|2021-05-03 08:45:10|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7470.5|7455.5|2
1620031520000|2021-05-03 08:45:20|7470.5|7455.5|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|2
1620031530000|2021-05-03 08:45:30|7470.6|7455.6|7470.3|7455.3|7470.6|7455.6|7470.3|7455.3|3
1620031550000|2021-05-03 08:45:50|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1620031560000|2021-05-03 08:46:00|7469.7|7454.7|7469.4|7454.4|7469.7|7454.7|7469.3|7454.3|4
1620031590000|2021-05-03 08:46:30|7469.5|7454.5|7469.9|7454.9|7469.9|7454.9|7469.5|7454.5|2
1620031600000|2021-05-03 08:46:40|7470|7455|7470.6|7455.6|7470.6|7455.6|7470|7455|3
1620031610000|2021-05-03 08:46:50|7470.8|7455.8|7470.9|7455.9|7470.9|7455.9|7470.8|7455.8|2
1620031620000|2021-05-03 08:47:00|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1620031640000|2021-05-03 08:47:20|7470.9|7455.9|7470.4|7455.4|7470.9|7455.9|7470.4|7455.4|3
1620031670000|2021-05-03 08:47:50|7471.1|7456.1|7471|7456|7471.1|7456.1|7471|7456|2
1620031680000|2021-05-03 08:48:00|7470.9|7455.9|7470.6|7455.6|7471|7456|7470.4|7455.4|6
1620031690000|2021-05-03 08:48:10|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1620031700000|2021-05-03 08:48:20|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1620031730000|2021-05-03 08:48:50|7470.3|7455.3|7470.4|7455.4|7470.4|7455.4|7470.3|7455.3|2
1620031740000|2021-05-03 08:49:00|7470.6|7455.6|7470.3|7455.3|7470.6|7455.6|7470.3|7455.3|2
1620031770000|2021-05-03 08:49:30|7470.2|7455.2|7470.3|7455.3|7470.3|7455.3|7470.2|7455.2|2
1620031840000|2021-05-03 08:50:40|7469.8|7454.8|7469.6|7454.6|7469.8|7454.8|7469.6|7454.6|3
1620031850000|2021-05-03 08:50:50|7469.7|7454.7|7469|7454|7469.7|7454.7|7469|7454|4
1620031860000|2021-05-03 08:51:00|7469.1|7454.1|7469.6|7454.6|7469.6|7454.6|7469|7454|4
1620031870000|2021-05-03 08:51:10|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1620031880000|2021-05-03 08:51:20|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1620031890000|2021-05-03 08:51:30|7469.5|7454.5|7469.2|7454.2|7469.5|7454.5|7469.2|7454.2|2
1620031910000|2021-05-03 08:51:50|7469.3|7454.3|7469.5|7454.5|7469.5|7454.5|7469.3|7454.3|2
1620031930000|2021-05-03 08:52:10|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1620031940000|2021-05-03 08:52:20|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1620031950000|2021-05-03 08:52:30|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1620031960000|2021-05-03 08:52:40|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1620031970000|2021-05-03 08:52:50|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1620032020000|2021-05-03 08:53:40|7469.3|7454.3|7469.1|7454.1|7469.3|7454.3|7469.1|7454.1|2
1620032030000|2021-05-03 08:53:50|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1620032040000|2021-05-03 08:54:00|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1620032050000|2021-05-03 08:54:10|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|2
1620032060000|2021-05-03 08:54:20|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1620032070000|2021-05-03 08:54:30|7469.4|7454.4|7469.6|7454.6|7469.6|7454.6|7469.4|7454.4|2
1620032090000|2021-05-03 08:54:50|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1620032120000|2021-05-03 08:55:20|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1620032130000|2021-05-03 08:55:30|7468.6|7453.6|7468.2|7453.2|7468.6|7453.6|7467.7|7452.7|9
1620032140000|2021-05-03 08:55:40|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1620032150000|2021-05-03 08:55:50|7467|7452|7467.1|7452.1|7467.1|7452.1|7467|7452|2
1620032160000|2021-05-03 08:56:00|7467.7|7452.7|7468|7453|7468|7453|7467.7|7452.7|2
1620032170000|2021-05-03 08:56:10|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|2
1620032180000|2021-05-03 08:56:20|7467.2|7452.2|7467.5|7452.5|7467.5|7452.5|7467.2|7452.2|3
1620032190000|2021-05-03 08:56:30|7467.2|7452.2|7466.8|7451.8|7467.2|7452.2|7466.8|7451.8|3
1620032200000|2021-05-03 08:56:40|7467.1|7452.1|7467.6|7452.6|7467.6|7452.6|7467.1|7452.1|3
1620032210000|2021-05-03 08:56:50|7468.9|7453.9|7469.4|7454.4|7469.4|7454.4|7468.9|7453.9|4
1620032230000|2021-05-03 08:57:10|7469.5|7454.5|7469.7|7454.7|7469.7|7454.7|7469.5|7454.5|3
1620032240000|2021-05-03 08:57:20|7469.3|7454.3|7469.5|7454.5|7469.5|7454.5|7469.3|7454.3|3
1620032250000|2021-05-03 08:57:30|7469.7|7454.7|7469.4|7454.4|7469.7|7454.7|7469.4|7454.4|2
1620032260000|2021-05-03 08:57:40|7469.5|7454.5|7468.7|7453.7|7469.7|7454.7|7468.7|7453.7|3
1620032270000|2021-05-03 08:57:50|7468.8|7453.8|7469.6|7454.6|7469.6|7454.6|7468.8|7453.8|3
1620032280000|2021-05-03 08:58:00|7469.5|7454.5|7469.5|7454.5|7469.6|7454.6|7469.5|7454.5|3
1620032300000|2021-05-03 08:58:20|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1620032320000|2021-05-03 08:58:40|7469.6|7454.6|7469.3|7454.3|7469.6|7454.6|7469.3|7454.3|2
1620032340000|2021-05-03 08:59:00|7469|7454|7468.8|7453.8|7469|7454|7468.8|7453.8|2
1620032360000|2021-05-03 08:59:20|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1620032370000|2021-05-03 08:59:30|7469|7454|7469|7454|7469|7454|7469|7454|1
1620032380000|2021-05-03 08:59:40|7469.3|7454.3|7469|7454|7469.3|7454.3|7469|7454|2
1620032400000|2021-05-03 09:00:00|7469.2|7454.2|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|3
1620032410000|2021-05-03 09:00:10|7468.7|7453.7|7469.3|7454.3|7469.3|7454.3|7468.7|7453.7|5
1620032420000|2021-05-03 09:00:20|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1620032430000|2021-05-03 09:00:30|7469.4|7454.4|7469.6|7454.6|7469.6|7454.6|7469.4|7454.4|2
1620032460000|2021-05-03 09:01:00|7469.5|7454.5|7469.3|7454.3|7469.5|7454.5|7469.3|7454.3|3
1620032470000|2021-05-03 09:01:10|7469.2|7454.2|7469|7454|7469.2|7454.2|7469|7454|2
1620032480000|2021-05-03 09:01:20|7468.9|7453.9|7467.7|7452.7|7468.9|7453.9|7467.7|7452.7|4
1620032520000|2021-05-03 09:02:00|7467.6|7452.6|7466.9|7451.9|7467.6|7452.6|7466.9|7451.9|5
1620032530000|2021-05-03 09:02:10|7467|7452|7467.3|7452.3|7467.6|7452.6|7467|7452|4
1620032540000|2021-05-03 09:02:20|7467|7452|7466.8|7451.8|7467.1|7452.1|7466.6|7451.6|5
1620032550000|2021-05-03 09:02:30|7466.7|7451.7|7466.7|7451.7|7466.8|7451.8|7466.7|7451.7|3
1620032560000|2021-05-03 09:02:40|7466.8|7451.8|7466.9|7451.9|7466.9|7451.9|7466.8|7451.8|2
1620032590000|2021-05-03 09:03:10|7466.8|7451.8|7466.2|7451.2|7466.8|7451.8|7466.2|7451.2|4
1620032600000|2021-05-03 09:03:20|7466.1|7451.1|7465.7|7450.7|7466.1|7451.1|7465.7|7450.7|4
1620032610000|2021-05-03 09:03:30|7465.8|7450.8|7466.5|7451.5|7466.5|7451.5|7465.8|7450.8|6
1620032620000|2021-05-03 09:03:40|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1620032630000|2021-05-03 09:03:50|7467.6|7452.6|7467.6|7452.6|7468|7453|7467.6|7452.6|7
1620032650000|2021-05-03 09:04:10|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1620032660000|2021-05-03 09:04:20|7467.4|7452.4|7467.5|7452.5|7467.6|7452.6|7467.4|7452.4|4
1620032670000|2021-05-03 09:04:30|7467.6|7452.6|7467.5|7452.5|7467.6|7452.6|7467.5|7452.5|2
1620032680000|2021-05-03 09:04:40|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1620032700000|2021-05-03 09:05:00|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1620032710000|2021-05-03 09:05:10|7468|7453|7468|7453|7468|7453|7468|7453|1
1620032720000|2021-05-03 09:05:20|7468.1|7453.1|7468.3|7453.3|7468.3|7453.3|7468.1|7453.1|3
1620032730000|2021-05-03 09:05:30|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1620032750000|2021-05-03 09:05:50|7468.2|7453.2|7468|7453|7468.2|7453.2|7468|7453|7
1620032780000|2021-05-03 09:06:20|7467.9|7452.9|7467.8|7452.8|7467.9|7452.9|7467.8|7452.8|2
1620032790000|2021-05-03 09:06:30|7467.7|7452.7|7467.1|7452.1|7467.7|7452.7|7467.1|7452.1|6
1620032800000|2021-05-03 09:06:40|7467|7452|7467.2|7452.2|7467.2|7452.2|7467|7452|3
1620032810000|2021-05-03 09:06:50|7467.3|7452.3|7467|7452|7467.5|7452.5|7467|7452|5
1620032820000|2021-05-03 09:07:00|7467.1|7452.1|7467|7452|7467.2|7452.2|7467|7452|6
1620032830000|2021-05-03 09:07:10|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1620032840000|2021-05-03 09:07:20|7467|7452|7467|7452|7467.1|7452.1|7467|7452|3
1620032850000|2021-05-03 09:07:30|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1620032860000|2021-05-03 09:07:40|7467.2|7452.2|7467.5|7452.5|7467.5|7452.5|7467.2|7452.2|2
1620032870000|2021-05-03 09:07:50|7467.4|7452.4|7466.3|7451.3|7467.4|7452.4|7466.3|7451.3|6
1620032890000|2021-05-03 09:08:10|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1620032930000|2021-05-03 09:08:50|7466.7|7451.7|7467|7452|7467|7452|7466.7|7451.7|2
1620032940000|2021-05-03 09:09:00|7466.8|7451.8|7466.3|7451.3|7466.8|7451.8|7466.3|7451.3|2
1620032950000|2021-05-03 09:09:10|7466|7451|7465.6|7450.6|7466|7451|7465.5|7450.5|4
1620032960000|2021-05-03 09:09:20|7464.5|7449.5|7464.2|7449.2|7464.5|7449.5|7464|7449|5
1620032970000|2021-05-03 09:09:30|7463.5|7448.5|7462|7447|7463.5|7448.5|7461.7|7446.7|8
1620032980000|2021-05-03 09:09:40|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1620032990000|2021-05-03 09:09:50|7462|7447|7463.8|7448.8|7463.8|7448.8|7462|7447|4
1620033000000|2021-05-03 09:10:00|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|1
1620033020000|2021-05-03 09:10:20|7462.9|7447.9|7462.8|7447.8|7462.9|7447.9|7462.8|7447.8|2
1620033050000|2021-05-03 09:10:50|7462.4|7447.4|7462|7447|7462.4|7447.4|7462|7447|3
1620033060000|2021-05-03 09:11:00|7461.7|7446.7|7458.8|7443.8|7461.7|7446.7|7458.8|7443.8|5
1620033070000|2021-05-03 09:11:10|7459.1|7444.1|7460.9|7445.9|7460.9|7445.9|7459.1|7444.1|9
1620033080000|2021-05-03 09:11:20|7461.3|7446.3|7460.8|7445.8|7461.3|7446.3|7460.8|7445.8|5
1620033090000|2021-05-03 09:11:30|7461|7446|7461|7446|7461|7446|7461|7446|1
1620033100000|2021-05-03 09:11:40|7460.8|7445.8|7458.5|7443.5|7460.8|7445.8|7458.5|7443.5|3
1620033110000|2021-05-03 09:11:50|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1620033120000|2021-05-03 09:12:00|7458.2|7443.2|7458.5|7443.5|7458.5|7443.5|7458.2|7443.2|5
1620033130000|2021-05-03 09:12:10|7458.6|7443.6|7459.3|7444.3|7459.3|7444.3|7458.5|7443.5|4
1620033140000|2021-05-03 09:12:20|7459.4|7444.4|7461|7446|7461.4|7446.4|7459.4|7444.4|5
1620033150000|2021-05-03 09:12:30|7461.4|7446.4|7462.3|7447.3|7462.3|7447.3|7461.4|7446.4|3
1620033160000|2021-05-03 09:12:40|7462.1|7447.1|7462.4|7447.4|7462.4|7447.4|7461.1|7446.1|8
1620033190000|2021-05-03 09:13:10|7461.4|7446.4|7460.9|7445.9|7461.4|7446.4|7460.8|7445.8|4
1620033200000|2021-05-03 09:13:20|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1620033210000|2021-05-03 09:13:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1620033220000|2021-05-03 09:13:40|7461.3|7446.3|7462.4|7447.4|7462.4|7447.4|7461.1|7446.1|7
1620033230000|2021-05-03 09:13:50|7461.7|7446.7|7461.5|7446.5|7461.7|7446.7|7461.5|7446.5|2
1620033240000|2021-05-03 09:14:00|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1620033250000|2021-05-03 09:14:10|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1620033340000|2021-05-03 09:15:40|7461.3|7446.3|7460.6|7445.6|7461.3|7446.3|7460.6|7445.6|3
1620033350000|2021-05-03 09:15:50|7460.5|7445.5|7459.2|7444.2|7460.6|7445.6|7459.2|7444.2|4
1620033360000|2021-05-03 09:16:00|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1620033370000|2021-05-03 09:16:10|7460|7445|7460.7|7445.7|7460.7|7445.7|7460|7445|2
1620033380000|2021-05-03 09:16:20|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1620033400000|2021-05-03 09:16:40|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1620033410000|2021-05-03 09:16:50|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1620033430000|2021-05-03 09:17:10|7459.9|7444.9|7460.1|7445.1|7460.1|7445.1|7459.9|7444.9|2
1620033440000|2021-05-03 09:17:20|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1620033450000|2021-05-03 09:17:30|7460.1|7445.1|7459.9|7444.9|7460.1|7445.1|7459.9|7444.9|2
1620033460000|2021-05-03 09:17:40|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1620033480000|2021-05-03 09:18:00|7460.4|7445.4|7461.8|7446.8|7461.8|7446.8|7460.4|7445.4|2
1620033490000|2021-05-03 09:18:10|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1620033530000|2021-05-03 09:18:50|7461.7|7446.7|7462.8|7447.8|7462.8|7447.8|7461.4|7446.4|4
1620033540000|2021-05-03 09:19:00|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|1
1620033550000|2021-05-03 09:19:10|7462.6|7447.6|7462.1|7447.1|7462.6|7447.6|7462.1|7447.1|3
1620033560000|2021-05-03 09:19:20|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1620033570000|2021-05-03 09:19:30|7462.1|7447.1|7461.6|7446.6|7462.1|7447.1|7461.3|7446.3|4
1620033580000|2021-05-03 09:19:40|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1620033600000|2021-05-03 09:20:00|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1620033610000|2021-05-03 09:20:10|7461.6|7446.6|7462.1|7447.1|7462.1|7447.1|7461.3|7446.3|3
1620033630000|2021-05-03 09:20:30|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.3|7446.3|3
1620033690000|2021-05-03 09:21:30|7462.6|7447.6|7462.8|7447.8|7462.8|7447.8|7462.6|7447.6|2
1620033700000|2021-05-03 09:21:40|7463.1|7448.1|7462.8|7447.8|7463.1|7448.1|7462.8|7447.8|2
1620033710000|2021-05-03 09:21:50|7462.3|7447.3|7462.1|7447.1|7462.3|7447.3|7462.1|7447.1|2
1620033720000|2021-05-03 09:22:00|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1620033730000|2021-05-03 09:22:10|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1620033740000|2021-05-03 09:22:20|7462.8|7447.8|7463.8|7448.8|7463.8|7448.8|7462.6|7447.6|5
1620033750000|2021-05-03 09:22:30|7464.1|7449.1|7463.8|7448.8|7464.1|7449.1|7463.8|7448.8|4
1620033760000|2021-05-03 09:22:40|7463.6|7448.6|7462.8|7447.8|7463.6|7448.6|7462.8|7447.8|3
1620033770000|2021-05-03 09:22:50|7463|7448|7462.8|7447.8|7463.3|7448.3|7462.8|7447.8|4
1620033780000|2021-05-03 09:23:00|7463.1|7448.1|7462.8|7447.8|7463.1|7448.1|7462.8|7447.8|2
1620033790000|2021-05-03 09:23:10|7463.8|7448.8|7463.1|7448.1|7463.8|7448.8|7463.1|7448.1|3
1620033800000|2021-05-03 09:23:20|7463.3|7448.3|7463.8|7448.8|7463.8|7448.8|7463.3|7448.3|3
1620033810000|2021-05-03 09:23:30|7463.3|7448.3|7464.3|7449.3|7464.3|7449.3|7463.3|7448.3|3
1620033820000|2021-05-03 09:23:40|7464.1|7449.1|7463.8|7448.8|7464.1|7449.1|7463.8|7448.8|2
1620033830000|2021-05-03 09:23:50|7463.6|7448.6|7464.3|7449.3|7464.3|7449.3|7463.6|7448.6|2
1620033840000|2021-05-03 09:24:00|7463.8|7448.8|7464.3|7449.3|7464.3|7449.3|7463.6|7448.6|3
1620033850000|2021-05-03 09:24:10|7463.6|7448.6|7463.8|7448.8|7463.8|7448.8|7463.3|7448.3|3
1620033860000|2021-05-03 09:24:20|7463.6|7448.6|7462.6|7447.6|7463.6|7448.6|7462.6|7447.6|4
1620033870000|2021-05-03 09:24:30|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|1
1620033900000|2021-05-03 09:25:00|7462.6|7447.6|7462.1|7447.1|7462.6|7447.6|7462.1|7447.1|3
1620033910000|2021-05-03 09:25:10|7462.3|7447.3|7462.1|7447.1|7462.3|7447.3|7462.1|7447.1|2
1620033930000|2021-05-03 09:25:30|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.3|7446.3|4
1620033940000|2021-05-03 09:25:40|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1620033970000|2021-05-03 09:26:10|7462.8|7447.8|7462.6|7447.6|7463.3|7448.3|7462.6|7447.6|4
1620033990000|2021-05-03 09:26:30|7462.3|7447.3|7462.1|7447.1|7462.3|7447.3|7462.1|7447.1|2
1620034000000|2021-05-03 09:26:40|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1620034010000|2021-05-03 09:26:50|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1620034020000|2021-05-03 09:27:00|7462.6|7447.6|7462.5|7447.5|7462.6|7447.6|7462.5|7447.5|2
1620034030000|2021-05-03 09:27:10|7462.4|7447.4|7462.2|7447.2|7462.4|7447.4|7462.2|7447.2|2
1620034050000|2021-05-03 09:27:30|7462.8|7447.8|7462.4|7447.4|7463|7448|7462.1|7447.1|9
1620034060000|2021-05-03 09:27:40|7462.3|7447.3|7461.5|7446.5|7462.3|7447.3|7461.1|7446.1|5
1620034070000|2021-05-03 09:27:50|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1620034080000|2021-05-03 09:28:00|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1620034090000|2021-05-03 09:28:10|7461.8|7446.8|7460.8|7445.8|7461.8|7446.8|7460.8|7445.8|3
1620034110000|2021-05-03 09:28:30|7460.9|7445.9|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|2
1620034120000|2021-05-03 09:28:40|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1620034150000|2021-05-03 09:29:10|7461.1|7446.1|7461|7446|7461.1|7446.1|7461|7446|2
1620034160000|2021-05-03 09:29:20|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1620034170000|2021-05-03 09:29:30|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1620034210000|2021-05-03 09:30:10|7461.1|7446.1|7461.3|7446.3|7461.3|7446.3|7461.1|7446.1|2
1620034230000|2021-05-03 09:30:30|7462.1|7447.1|7462.4|7447.4|7462.4|7447.4|7462.1|7447.1|3
1620034260000|2021-05-03 09:31:00|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1620034270000|2021-05-03 09:31:10|7462.4|7447.4|7462.1|7447.1|7462.4|7447.4|7462|7447|3
1620034290000|2021-05-03 09:31:30|7462.2|7447.2|7462|7447|7462.2|7447.2|7462|7447|3
1620034300000|2021-05-03 09:31:40|7462.2|7447.2|7462.1|7447.1|7462.4|7447.4|7462.1|7447.1|4
1620034310000|2021-05-03 09:31:50|7462|7447|7462.5|7447.5|7462.5|7447.5|7462|7447|3
1620034330000|2021-05-03 09:32:10|7462.6|7447.6|7462.5|7447.5|7462.6|7447.6|7462.5|7447.5|2
1620034340000|2021-05-03 09:32:20|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1620034360000|2021-05-03 09:32:40|7462.1|7447.1|7462.4|7447.4|7462.4|7447.4|7462.1|7447.1|2
1620034400000|2021-05-03 09:33:20|7462.3|7447.3|7462.4|7447.4|7462.5|7447.5|7462.3|7447.3|4
1620034410000|2021-05-03 09:33:30|7462.1|7447.1|7462|7447|7462.1|7447.1|7461.9|7446.9|3
1620034480000|2021-05-03 09:34:40|7462.1|7447.1|7462.4|7447.4|7462.4|7447.4|7462.1|7447.1|2
1620034500000|2021-05-03 09:35:00|7462.1|7447.1|7462|7447|7462.1|7447.1|7462|7447|2
1620034520000|2021-05-03 09:35:20|7461.9|7446.9|7461.3|7446.3|7461.9|7446.9|7461|7446|5
1620034530000|2021-05-03 09:35:30|7461|7446|7461.8|7446.8|7461.8|7446.8|7460.5|7445.5|7
1620034560000|2021-05-03 09:36:00|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1620034570000|2021-05-03 09:36:10|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1620034580000|2021-05-03 09:36:20|7461|7446|7461.6|7446.6|7461.9|7446.9|7460.8|7445.8|4
1620034590000|2021-05-03 09:36:30|7461.7|7446.7|7462.2|7447.2|7462.3|7447.3|7461.7|7446.7|5
1620034600000|2021-05-03 09:36:40|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1620034610000|2021-05-03 09:36:50|7462.2|7447.2|7462.1|7447.1|7462.2|7447.2|7462.1|7447.1|2
1620034620000|2021-05-03 09:37:00|7462.2|7447.2|7462.2|7447.2|7462.3|7447.3|7462.2|7447.2|3
1620034630000|2021-05-03 09:37:10|7462.3|7447.3|7462.2|7447.2|7462.3|7447.3|7462.2|7447.2|2
1620034710000|2021-05-03 09:38:30|7462.1|7447.1|7462.2|7447.2|7462.2|7447.2|7462.1|7447.1|2
1620034790000|2021-05-03 09:39:50|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462|7447|3
1620034800000|2021-05-03 09:40:00|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1620034810000|2021-05-03 09:40:10|7462.3|7447.3|7462.2|7447.2|7462.3|7447.3|7462.2|7447.2|2
1620034860000|2021-05-03 09:41:00|7462.1|7447.1|7462.2|7447.2|7462.2|7447.2|7462.1|7447.1|2
1620034870000|2021-05-03 09:41:10|7462.4|7447.4|7463.8|7448.8|7463.8|7448.8|7462.4|7447.4|2
1620034880000|2021-05-03 09:41:20|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1620034910000|2021-05-03 09:41:50|7464|7449|7464.1|7449.1|7464.1|7449.1|7464|7449|2
1620034920000|2021-05-03 09:42:00|7464.2|7449.2|7464.1|7449.1|7464.2|7449.2|7464.1|7449.1|2
1620034930000|2021-05-03 09:42:10|7464.2|7449.2|7464.1|7449.1|7464.2|7449.2|7464.1|7449.1|2
1620034940000|2021-05-03 09:42:20|7464.2|7449.2|7464.1|7449.1|7464.2|7449.2|7464.1|7449.1|2
1620034950000|2021-05-03 09:42:30|7464.2|7449.2|7465.4|7450.4|7465.6|7450.6|7464.2|7449.2|4
1620034960000|2021-05-03 09:42:40|7465.3|7450.3|7465.4|7450.4|7465.4|7450.4|7465.3|7450.3|2
1620034980000|2021-05-03 09:43:00|7465.5|7450.5|7465.1|7450.1|7465.5|7450.5|7465.1|7450.1|3
1620034990000|2021-05-03 09:43:10|7465.4|7450.4|7465.4|7450.4|7465.5|7450.5|7465.4|7450.4|3
1620035000000|2021-05-03 09:43:20|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|1
1620035010000|2021-05-03 09:43:30|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1620035130000|2021-05-03 09:45:30|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|1
1620035140000|2021-05-03 09:45:40|7464.9|7449.9|7465.4|7450.4|7465.4|7450.4|7464.9|7449.9|2
1620035150000|2021-05-03 09:45:50|7465.5|7450.5|7465.4|7450.4|7465.5|7450.5|7465.4|7450.4|2
1620035170000|2021-05-03 09:46:10|7465.6|7450.6|7466.1|7451.1|7466.1|7451.1|7465.6|7450.6|2
1620035190000|2021-05-03 09:46:30|7465.7|7450.7|7465.6|7450.6|7465.7|7450.7|7465.6|7450.6|2
1620035200000|2021-05-03 09:46:40|7465.5|7450.5|7465.2|7450.2|7465.5|7450.5|7465.2|7450.2|2
1620035220000|2021-05-03 09:47:00|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1620035230000|2021-05-03 09:47:10|7465.3|7450.3|7465.1|7450.1|7465.3|7450.3|7465.1|7450.1|4
1620035240000|2021-05-03 09:47:20|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1620035250000|2021-05-03 09:47:30|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1620035260000|2021-05-03 09:47:40|7465.2|7450.2|7465.1|7450.1|7465.2|7450.2|7465.1|7450.1|2
1620035270000|2021-05-03 09:47:50|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1620035280000|2021-05-03 09:48:00|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1620035290000|2021-05-03 09:48:10|7465.5|7450.5|7465.2|7450.2|7465.5|7450.5|7465.2|7450.2|2
1620035300000|2021-05-03 09:48:20|7465.4|7450.4|7465.2|7450.2|7465.5|7450.5|7465.2|7450.2|3
1620035330000|2021-05-03 09:48:50|7465.3|7450.3|7465.1|7450.1|7465.5|7450.5|7465.1|7450.1|4
1620035340000|2021-05-03 09:49:00|7465|7450|7465|7450|7465|7450|7465|7450|1
1620035410000|2021-05-03 09:50:10|7464.9|7449.9|7464|7449|7464.9|7449.9|7464|7449|5
1620035420000|2021-05-03 09:50:20|7463.7|7448.7|7463.5|7448.5|7463.7|7448.7|7463.5|7448.5|2
1620035430000|2021-05-03 09:50:30|7462.9|7447.9|7462.8|7447.8|7462.9|7447.9|7462.8|7447.8|4
1620035450000|2021-05-03 09:50:50|7462.7|7447.7|7461.9|7446.9|7462.7|7447.7|7461.8|7446.8|5
1620035460000|2021-05-03 09:51:00|7462.1|7447.1|7462.4|7447.4|7462.8|7447.8|7462.1|7447.1|5
1620035470000|2021-05-03 09:51:10|7462.3|7447.3|7461.8|7446.8|7462.3|7447.3|7461.1|7446.1|12
1620035480000|2021-05-03 09:51:20|7461.9|7446.9|7461.4|7446.4|7461.9|7446.9|7461.4|7446.4|4
1620035490000|2021-05-03 09:51:30|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1620035500000|2021-05-03 09:51:40|7461.4|7446.4|7459.9|7444.9|7461.4|7446.4|7459.9|7444.9|9
1620035510000|2021-05-03 09:51:50|7460.2|7445.2|7460.6|7445.6|7460.6|7445.6|7459.9|7444.9|8
1620035530000|2021-05-03 09:52:10|7460.7|7445.7|7462.7|7447.7|7462.8|7447.8|7460.7|7445.7|9
1620035540000|2021-05-03 09:52:20|7463.1|7448.1|7462.2|7447.2|7463.1|7448.1|7461.9|7446.9|13
1620035550000|2021-05-03 09:52:30|7461.9|7446.9|7461.9|7446.9|7462.2|7447.2|7461.8|7446.8|8
1620035560000|2021-05-03 09:52:40|7461.8|7446.8|7461.9|7446.9|7462.6|7447.6|7461.8|7446.8|6
1620035570000|2021-05-03 09:52:50|7462|7447|7460.6|7445.6|7462.3|7447.3|7460.4|7445.4|9
1620035580000|2021-05-03 09:53:00|7460.7|7445.7|7460.7|7445.7|7461.1|7446.1|7460.6|7445.6|6
1620035590000|2021-05-03 09:53:10|7460.5|7445.5|7460.2|7445.2|7460.5|7445.5|7459.9|7444.9|7
1620035600000|2021-05-03 09:53:20|7460.6|7445.6|7460.8|7445.8|7460.8|7445.8|7460.6|7445.6|5
1620035610000|2021-05-03 09:53:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1620035620000|2021-05-03 09:53:40|7460.9|7445.9|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|2
1620035630000|2021-05-03 09:53:50|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1620035670000|2021-05-03 09:54:30|7461|7446|7461.3|7446.3|7461.3|7446.3|7460.9|7445.9|4
1620035690000|2021-05-03 09:54:50|7461.2|7446.2|7461|7446|7461.2|7446.2|7461|7446|2
1620035700000|2021-05-03 09:55:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1620035710000|2021-05-03 09:55:10|7461|7446|7460.7|7445.7|7461|7446|7460.7|7445.7|3
1620035720000|2021-05-03 09:55:20|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1620035730000|2021-05-03 09:55:30|7461|7446|7460.6|7445.6|7461|7446|7460.5|7445.5|6
1620035740000|2021-05-03 09:55:40|7460.5|7445.5|7460.1|7445.1|7460.5|7445.5|7460.1|7445.1|2
1620035750000|2021-05-03 09:55:50|7459.8|7444.8|7459.8|7444.8|7460.1|7445.1|7459.8|7444.8|3
1620035760000|2021-05-03 09:56:00|7460.1|7445.1|7460.2|7445.2|7460.2|7445.2|7460.1|7445.1|2
1620035770000|2021-05-03 09:56:10|7460.4|7445.4|7460.7|7445.7|7461|7446|7460.4|7445.4|4
1620035780000|2021-05-03 09:56:20|7460.8|7445.8|7461|7446|7461|7446|7460.8|7445.8|2
1620035790000|2021-05-03 09:56:30|7460.8|7445.8|7460.6|7445.6|7460.8|7445.8|7460.6|7445.6|3
1620035800000|2021-05-03 09:56:40|7460.7|7445.7|7461.5|7446.5|7461.6|7446.6|7460.7|7445.7|3
1620035810000|2021-05-03 09:56:50|7461.4|7446.4|7462.1|7447.1|7462.1|7447.1|7461|7446|7
1620035820000|2021-05-03 09:57:00|7462|7447|7462.4|7447.4|7462.5|7447.5|7462|7447|8
1620035830000|2021-05-03 09:57:10|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.4|7447.4|3
1620035840000|2021-05-03 09:57:20|7462.9|7447.9|7463|7448|7463|7448|7462.9|7447.9|2
1620035850000|2021-05-03 09:57:30|7463.1|7448.1|7464.2|7449.2|7464.7|7449.7|7463.1|7448.1|7
1620035860000|2021-05-03 09:57:40|7464.1|7449.1|7464.7|7449.7|7464.8|7449.8|7464.1|7449.1|6
1620035870000|2021-05-03 09:57:50|7464.9|7449.9|7464.1|7449.1|7465|7450|7464.1|7449.1|5
1620035900000|2021-05-03 09:58:20|7464|7449|7464|7449|7464|7449|7464|7449|1
1620035910000|2021-05-03 09:58:30|7463.9|7448.9|7463.7|7448.7|7464|7449|7463.5|7448.5|8
1620035920000|2021-05-03 09:58:40|7463.6|7448.6|7463.6|7448.6|7463.8|7448.8|7463.5|7448.5|5
1620035930000|2021-05-03 09:58:50|7463.5|7448.5|7463.2|7448.2|7463.6|7448.6|7463.2|7448.2|4
1620035940000|2021-05-03 09:59:00|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7462.8|7447.8|3
1620035960000|2021-05-03 09:59:20|7463.3|7448.3|7463.1|7448.1|7463.3|7448.3|7463.1|7448.1|2
1620035970000|2021-05-03 09:59:30|7462.8|7447.8|7462.8|7447.8|7463.1|7448.1|7462.8|7447.8|3
1620035980000|2021-05-03 09:59:40|7462.9|7447.9|7462.5|7447.5|7462.9|7447.9|7462.2|7447.2|11
1620035990000|2021-05-03 09:59:50|7463.6|7448.6|7463.5|7448.5|7464|7449|7463.5|7448.5|8
1620036000000|2021-05-03 10:00:00|7463.4|7448.4|7463.4|7448.4|7463.5|7448.5|7463.4|7448.4|3
1620036010000|2021-05-03 10:00:10|7463.3|7448.3|7463|7448|7463.3|7448.3|7463|7448|5
1620036020000|2021-05-03 10:00:20|7462.9|7447.9|7462.5|7447.5|7462.9|7447.9|7462.5|7447.5|3
1620036030000|2021-05-03 10:00:30|7462.6|7447.6|7463.4|7448.4|7463.4|7448.4|7462.6|7447.6|5
1620036050000|2021-05-03 10:00:50|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|1
1620036060000|2021-05-03 10:01:00|7463.4|7448.4|7463|7448|7463.4|7448.4|7463|7448|3
1620036070000|2021-05-03 10:01:10|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1620036090000|2021-05-03 10:01:30|7463|7448|7462.9|7447.9|7463|7448|7462.9|7447.9|8
1620036100000|2021-05-03 10:01:40|7463|7448|7463|7448|7463|7448|7463|7448|1
1620036110000|2021-05-03 10:01:50|7462.9|7447.9|7462.8|7447.8|7463|7448|7462.8|7447.8|3
1620036120000|2021-05-03 10:02:00|7462.7|7447.7|7462.8|7447.8|7462.8|7447.8|7462.7|7447.7|2
1620036130000|2021-05-03 10:02:10|7463.1|7448.1|7463.2|7448.2|7463.2|7448.2|7463.1|7448.1|2
1620036140000|2021-05-03 10:02:20|7463.1|7448.1|7462.8|7447.8|7463.1|7448.1|7462.8|7447.8|7
1620036150000|2021-05-03 10:02:30|7463.1|7448.1|7462.8|7447.8|7463.3|7448.3|7462.8|7447.8|6
1620036160000|2021-05-03 10:02:40|7462.7|7447.7|7462.3|7447.3|7462.7|7447.7|7462.3|7447.3|3
1620036170000|2021-05-03 10:02:50|7462.4|7447.4|7462.5|7447.5|7462.5|7447.5|7462.4|7447.4|2
1620036190000|2021-05-03 10:03:10|7463.1|7448.1|7462.8|7447.8|7463.1|7448.1|7462.7|7447.7|3
1620036200000|2021-05-03 10:03:20|7462.9|7447.9|7462.8|7447.8|7462.9|7447.9|7462.8|7447.8|6
1620036210000|2021-05-03 10:03:30|7462.7|7447.7|7462.5|7447.5|7462.7|7447.7|7462.5|7447.5|5
1620036260000|2021-05-03 10:04:20|7462.4|7447.4|7462.5|7447.5|7462.5|7447.5|7462.4|7447.4|2
1620036270000|2021-05-03 10:04:30|7462.6|7447.6|7463|7448|7463|7448|7462.6|7447.6|2
1620036280000|2021-05-03 10:04:40|7462.9|7447.9|7462.8|7447.8|7462.9|7447.9|7462.8|7447.8|2
1620036290000|2021-05-03 10:04:50|7463.4|7448.4|7463.6|7448.6|7463.6|7448.6|7463.4|7448.4|2
1620036300000|2021-05-03 10:05:00|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|1
1620036340000|2021-05-03 10:05:40|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|1
1620036350000|2021-05-03 10:05:50|7464.5|7449.5|7464.2|7449.2|7464.5|7449.5|7464.2|7449.2|5
1620036370000|2021-05-03 10:06:10|7464.1|7449.1|7463.5|7448.5|7464.1|7449.1|7463.4|7448.4|3
1620036430000|2021-05-03 10:07:10|7464.2|7449.2|7464.5|7449.5|7464.5|7449.5|7464.2|7449.2|2
1620036440000|2021-05-03 10:07:20|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|1
1620036450000|2021-05-03 10:07:30|7464.3|7449.3|7464.1|7449.1|7464.3|7449.3|7464.1|7449.1|2
1620036460000|2021-05-03 10:07:40|7464|7449|7464|7449|7464|7449|7464|7449|1
1620036470000|2021-05-03 10:07:50|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|1
1620036490000|2021-05-03 10:08:10|7464|7449|7464.1|7449.1|7464.1|7449.1|7464|7449|4
1620036500000|2021-05-03 10:08:20|7463.8|7448.8|7463.7|7448.7|7463.8|7448.8|7463.7|7448.7|2
1620036520000|2021-05-03 10:08:40|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1620036540000|2021-05-03 10:09:00|7464|7449|7463.7|7448.7|7464|7449|7463.7|7448.7|3
1620036550000|2021-05-03 10:09:10|7463.8|7448.8|7464.1|7449.1|7464.1|7449.1|7463.8|7448.8|2
1620036560000|2021-05-03 10:09:20|7464|7449|7464|7449|7464|7449|7464|7449|1
1620036570000|2021-05-03 10:09:30|7464.1|7449.1|7464|7449|7464.1|7449.1|7464|7449|2
1620036580000|2021-05-03 10:09:40|7463.9|7448.9|7463.7|7448.7|7463.9|7448.9|7463.7|7448.7|2
1620036590000|2021-05-03 10:09:50|7463.8|7448.8|7464.7|7449.7|7464.7|7449.7|7463.8|7448.8|6
1620036600000|2021-05-03 10:10:00|7464.8|7449.8|7465|7450|7465.8|7450.8|7464.8|7449.8|8
1620036610000|2021-05-03 10:10:10|7464.9|7449.9|7464.5|7449.5|7464.9|7449.9|7464.5|7449.5|3
1620036640000|2021-05-03 10:10:40|7464.4|7449.4|7464.1|7449.1|7464.4|7449.4|7464.1|7449.1|2
1620036650000|2021-05-03 10:10:50|7464|7449|7464.1|7449.1|7464.1|7449.1|7464|7449|2
1620036670000|2021-05-03 10:11:10|7464.2|7449.2|7465|7450|7465.2|7450.2|7464.2|7449.2|5
1620036680000|2021-05-03 10:11:20|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|1
1620036690000|2021-05-03 10:11:30|7465|7450|7465.5|7450.5|7465.9|7450.9|7465|7450|6
1620036700000|2021-05-03 10:11:40|7465.4|7450.4|7465.5|7450.5|7465.5|7450.5|7465.3|7450.3|4
1620036710000|2021-05-03 10:11:50|7465.6|7450.6|7466.2|7451.2|7466.4|7451.4|7465.6|7450.6|4
1620036720000|2021-05-03 10:12:00|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1620036730000|2021-05-03 10:12:10|7466.4|7451.4|7466.7|7451.7|7466.7|7451.7|7466.4|7451.4|3
1620036760000|2021-05-03 10:12:40|7466.6|7451.6|7466.1|7451.1|7466.6|7451.6|7466.1|7451.1|3
1620036790000|2021-05-03 10:13:10|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|1
1620036830000|2021-05-03 10:13:50|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1620036840000|2021-05-03 10:14:00|7466.3|7451.3|7466.6|7451.6|7466.6|7451.6|7466.3|7451.3|2
1620036860000|2021-05-03 10:14:20|7465.8|7450.8|7465.9|7450.9|7465.9|7450.9|7465.4|7450.4|5
1620036870000|2021-05-03 10:14:30|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1620036900000|2021-05-03 10:15:00|7465.9|7450.9|7466.1|7451.1|7466.1|7451.1|7465.9|7450.9|2
1620036940000|2021-05-03 10:15:40|7466.3|7451.3|7466.4|7451.4|7466.4|7451.4|7466.3|7451.3|2
1620036950000|2021-05-03 10:15:50|7466.7|7451.7|7466.4|7451.4|7466.7|7451.7|7466.4|7451.4|2
1620036970000|2021-05-03 10:16:10|7466.1|7451.1|7466.1|7451.1|7466.3|7451.3|7466.1|7451.1|3
1620037020000|2021-05-03 10:17:00|7465.8|7450.8|7466.1|7451.1|7466.1|7451.1|7465.8|7450.8|2
1620037040000|2021-05-03 10:17:20|7466.3|7451.3|7466.1|7451.1|7466.3|7451.3|7466.1|7451.1|2
1620037060000|2021-05-03 10:17:40|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|1
1620037070000|2021-05-03 10:17:50|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1620037090000|2021-05-03 10:18:10|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|1
1620037100000|2021-05-03 10:18:20|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.1|7450.1|3
1620037130000|2021-05-03 10:18:50|7465.1|7450.1|7465.3|7450.3|7465.3|7450.3|7464.9|7449.9|4
1620037140000|2021-05-03 10:19:00|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1620037160000|2021-05-03 10:19:20|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1620037170000|2021-05-03 10:19:30|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1620037200000|2021-05-03 10:20:00|7465.1|7450.1|7465.2|7450.2|7465.2|7450.2|7465.1|7450.1|2
1620037230000|2021-05-03 10:20:30|7465.1|7450.1|7465.2|7450.2|7465.2|7450.2|7465.1|7450.1|2
1620037260000|2021-05-03 10:21:00|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|1
1620037300000|2021-05-03 10:21:40|7465.8|7450.8|7466.8|7451.8|7466.8|7451.8|7465.8|7450.8|3
1620037310000|2021-05-03 10:21:50|7466.3|7451.3|7465.9|7450.9|7466.3|7451.3|7465.9|7450.9|3
1620037340000|2021-05-03 10:22:20|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|1
1620037350000|2021-05-03 10:22:30|7465.6|7450.6|7465.3|7450.3|7465.6|7450.6|7465.3|7450.3|2
1620037370000|2021-05-03 10:22:50|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1620037380000|2021-05-03 10:23:00|7465.3|7450.3|7465.4|7450.4|7465.4|7450.4|7465.3|7450.3|2
1620037410000|2021-05-03 10:23:30|7465.3|7450.3|7465.2|7450.2|7465.3|7450.3|7465.1|7450.1|3
1620037420000|2021-05-03 10:23:40|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|1
1620037440000|2021-05-03 10:24:00|7465|7450|7465|7450|7465|7450|7465|7450|1
1620037450000|2021-05-03 10:24:10|7464.9|7449.9|7464.8|7449.8|7464.9|7449.9|7464.8|7449.8|2
1620037470000|2021-05-03 10:24:30|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|1
1620037480000|2021-05-03 10:24:40|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|1
1620037500000|2021-05-03 10:25:00|7464.7|7449.7|7464.7|7449.7|7464.8|7449.8|7464.7|7449.7|5
1620037520000|2021-05-03 10:25:20|7464.6|7449.6|7465|7450|7465|7450|7464.6|7449.6|4
1620037530000|2021-05-03 10:25:30|7464.9|7449.9|7464.8|7449.8|7464.9|7449.9|7464.8|7449.8|2
1620037540000|2021-05-03 10:25:40|7465|7450|7464.9|7449.9|7465|7450|7464.7|7449.7|4
1620037550000|2021-05-03 10:25:50|7465|7450|7464.9|7449.9|7465|7450|7464.9|7449.9|2
1620037560000|2021-05-03 10:26:00|7465|7450|7465.5|7450.5|7465.5|7450.5|7465|7450|2
1620037570000|2021-05-03 10:26:10|7465.4|7450.4|7464.1|7449.1|7465.4|7450.4|7463.9|7448.9|4
1620037580000|2021-05-03 10:26:20|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1620037590000|2021-05-03 10:26:30|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1620037670000|2021-05-03 10:27:50|7464|7449|7465.1|7450.1|7465.1|7450.1|7464|7449|3
1620037690000|2021-05-03 10:28:10|7465|7450|7465.6|7450.6|7465.6|7450.6|7465|7450|3
1620037700000|2021-05-03 10:28:20|7465.7|7450.7|7466.1|7451.1|7466.1|7451.1|7465.7|7450.7|2
1620037720000|2021-05-03 10:28:40|7465.8|7450.8|7465.7|7450.7|7465.8|7450.8|7465.7|7450.7|2
1620037730000|2021-05-03 10:28:50|7465.6|7450.6|7465.7|7450.7|7465.7|7450.7|7465.3|7450.3|4
1620037740000|2021-05-03 10:29:00|7465.6|7450.6|7465.6|7450.6|7465.7|7450.7|7465.6|7450.6|5
1620037750000|2021-05-03 10:29:10|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|1
1620037760000|2021-05-03 10:29:20|7465.6|7450.6|7465.3|7450.3|7465.6|7450.6|7465.3|7450.3|2
1620037790000|2021-05-03 10:29:50|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1620037800000|2021-05-03 10:30:00|7464.9|7449.9|7464.8|7449.8|7464.9|7449.9|7464.8|7449.8|6
1620037830000|2021-05-03 10:30:30|7464.9|7449.9|7464.7|7449.7|7464.9|7449.9|7464.7|7449.7|3
1620037840000|2021-05-03 10:30:40|7464.8|7449.8|7464.6|7449.6|7464.8|7449.8|7464.6|7449.6|3
1620037850000|2021-05-03 10:30:50|7464.3|7449.3|7464.2|7449.2|7464.3|7449.3|7464.2|7449.2|2
1620037860000|2021-05-03 10:31:00|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1620037870000|2021-05-03 10:31:10|7464|7449|7464.2|7449.2|7464.2|7449.2|7463.9|7448.9|5
1620037880000|2021-05-03 10:31:20|7464.3|7449.3|7464.2|7449.2|7464.3|7449.3|7464.2|7449.2|2
1620037900000|2021-05-03 10:31:40|7464.3|7449.3|7464.2|7449.2|7464.3|7449.3|7464.2|7449.2|2
1620037910000|2021-05-03 10:31:50|7464.1|7449.1|7462.6|7447.6|7464.1|7449.1|7462.6|7447.6|4
1620037970000|2021-05-03 10:32:50|7462.7|7447.7|7462.6|7447.6|7462.7|7447.7|7462.6|7447.6|2
1620038000000|2021-05-03 10:33:20|7461.9|7446.9|7462.5|7447.5|7462.5|7447.5|7461.9|7446.9|3
1620038010000|2021-05-03 10:33:30|7462.3|7447.3|7461.9|7446.9|7462.3|7447.3|7461.9|7446.9|5
1620038020000|2021-05-03 10:33:40|7462|7447|7462|7447|7462|7447|7462|7447|1
1620038030000|2021-05-03 10:33:50|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1620038040000|2021-05-03 10:34:00|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1620038060000|2021-05-03 10:34:20|7462.1|7447.1|7461.9|7446.9|7462.1|7447.1|7461.9|7446.9|2
1620038070000|2021-05-03 10:34:30|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1620038080000|2021-05-03 10:34:40|7461.9|7446.9|7461.9|7446.9|7462|7447|7461.8|7446.8|4
1620038100000|2021-05-03 10:35:00|7461.8|7446.8|7461.4|7446.4|7461.8|7446.8|7461.4|7446.4|4
1620038120000|2021-05-03 10:35:20|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1620038130000|2021-05-03 10:35:30|7461.4|7446.4|7461.4|7446.4|7461.7|7446.7|7461.4|7446.4|4
1620038140000|2021-05-03 10:35:40|7461.3|7446.3|7460.9|7445.9|7461.3|7446.3|7460.8|7445.8|3
1620038150000|2021-05-03 10:35:50|7460.8|7445.8|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|8
1620038160000|2021-05-03 10:36:00|7460.8|7445.8|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|2
1620038170000|2021-05-03 10:36:10|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1620038180000|2021-05-03 10:36:20|7460.8|7445.8|7460.6|7445.6|7460.8|7445.8|7460.6|7445.6|2
1620038230000|2021-05-03 10:37:10|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1620038250000|2021-05-03 10:37:30|7460.6|7445.6|7460.3|7445.3|7460.6|7445.6|7460.3|7445.3|2
1620038260000|2021-05-03 10:37:40|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|2
1620038270000|2021-05-03 10:37:50|7459.8|7444.8|7459.7|7444.7|7459.9|7444.9|7459.7|7444.7|4
1620038280000|2021-05-03 10:38:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1620038320000|2021-05-03 10:38:40|7459.7|7444.7|7459.9|7444.9|7460.9|7445.9|7459.7|7444.7|6
1620038330000|2021-05-03 10:38:50|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1620038350000|2021-05-03 10:39:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|3
1620038360000|2021-05-03 10:39:20|7459.7|7444.7|7459.6|7444.6|7460|7445|7459.6|7444.6|6
1620038420000|2021-05-03 10:40:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1620038430000|2021-05-03 10:40:30|7459.6|7444.6|7458.9|7443.9|7459.6|7444.6|7458.9|7443.9|2
1620038450000|2021-05-03 10:40:50|7459|7444|7459.5|7444.5|7459.5|7444.5|7459|7444|2
1620038470000|2021-05-03 10:41:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1620038480000|2021-05-03 10:41:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1620038490000|2021-05-03 10:41:30|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1620038500000|2021-05-03 10:41:40|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.5|7444.5|4
1620038520000|2021-05-03 10:42:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1620038560000|2021-05-03 10:42:40|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|2
1620038590000|2021-05-03 10:43:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1620038600000|2021-05-03 10:43:20|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1620038620000|2021-05-03 10:43:40|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1620038650000|2021-05-03 10:44:10|7459.9|7444.9|7460.3|7445.3|7460.3|7445.3|7459.9|7444.9|3
1620038700000|2021-05-03 10:45:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1620038710000|2021-05-03 10:45:10|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1620038730000|2021-05-03 10:45:30|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1620038740000|2021-05-03 10:45:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1620038760000|2021-05-03 10:46:00|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|3
1620038770000|2021-05-03 10:46:10|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1620038840000|2021-05-03 10:47:20|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1620038850000|2021-05-03 10:47:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1620038860000|2021-05-03 10:47:40|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1620038890000|2021-05-03 10:48:10|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1620038940000|2021-05-03 10:49:00|7460.1|7445.1|7460|7445|7460.1|7445.1|7460|7445|2
1620038970000|2021-05-03 10:49:30|7460.1|7445.1|7460.2|7445.2|7460.2|7445.2|7460.1|7445.1|2
1620038980000|2021-05-03 10:49:40|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1620039030000|2021-05-03 10:50:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1620039070000|2021-05-03 10:51:10|7460.1|7445.1|7460|7445|7460.1|7445.1|7460|7445|2
1620039100000|2021-05-03 10:51:40|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1620039110000|2021-05-03 10:51:50|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1620039120000|2021-05-03 10:52:00|7460.1|7445.1|7459.7|7444.7|7460.1|7445.1|7459.6|7444.6|5
1620039150000|2021-05-03 10:52:30|7459.6|7444.6|7458.9|7443.9|7459.6|7444.6|7458.4|7443.4|5
1620039160000|2021-05-03 10:52:40|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1620039180000|2021-05-03 10:53:00|7458.7|7443.7|7458.9|7443.9|7458.9|7443.9|7458.7|7443.7|2
1620039200000|2021-05-03 10:53:20|7458.8|7443.8|7458.9|7443.9|7459|7444|7458.6|7443.6|5
1620039220000|2021-05-03 10:53:40|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|2
1620039240000|2021-05-03 10:54:00|7458.8|7443.8|7458.6|7443.6|7458.9|7443.9|7458.6|7443.6|3
1620039250000|2021-05-03 10:54:10|7457.6|7442.6|7457.1|7442.1|7457.6|7442.6|7456.8|7441.8|4
1620039260000|2021-05-03 10:54:20|7456.8|7441.8|7457.1|7442.1|7457.1|7442.1|7456.6|7441.6|4
1620039270000|2021-05-03 10:54:30|7456.8|7441.8|7456.6|7441.6|7456.8|7441.8|7456.6|7441.6|2
1620039280000|2021-05-03 10:54:40|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.6|7441.6|3
1620039290000|2021-05-03 10:54:50|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1620039320000|2021-05-03 10:55:20|7455.6|7440.6|7455.4|7440.4|7455.6|7440.6|7454.8|7439.8|6
1620039330000|2021-05-03 10:55:30|7455.3|7440.3|7454|7439|7455.3|7440.3|7453.6|7438.6|10
1620039340000|2021-05-03 10:55:40|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1620039350000|2021-05-03 10:55:50|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|2
1620039390000|2021-05-03 10:56:30|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1620039400000|2021-05-03 10:56:40|7455|7440|7455|7440|7455.1|7440.1|7455|7440|3
1620039410000|2021-05-03 10:56:50|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1620039420000|2021-05-03 10:57:00|7455.3|7440.3|7456.3|7441.3|7456.6|7441.6|7455.3|7440.3|6
1620039430000|2021-05-03 10:57:10|7456.4|7441.4|7456.6|7441.6|7456.6|7441.6|7456.4|7441.4|2
1620039440000|2021-05-03 10:57:20|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1620039450000|2021-05-03 10:57:30|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1620039460000|2021-05-03 10:57:40|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1620039480000|2021-05-03 10:58:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1620039500000|2021-05-03 10:58:20|7456.3|7441.3|7456.6|7441.6|7456.6|7441.6|7456.3|7441.3|2
1620039510000|2021-05-03 10:58:30|7456.5|7441.5|7456.8|7441.8|7456.8|7441.8|7456.2|7441.2|4
1620039530000|2021-05-03 10:58:50|7456.9|7441.9|7456.8|7441.8|7456.9|7441.9|7456.8|7441.8|2
1620039540000|2021-05-03 10:59:00|7456.9|7441.9|7456.9|7441.9|7457|7442|7456.9|7441.9|3
1620039570000|2021-05-03 10:59:30|7457|7442|7457|7442|7457|7442|7457|7442|1
1620039610000|2021-05-03 11:00:10|7456.8|7441.8|7456.3|7441.3|7456.8|7441.8|7456.3|7441.3|3
1620039620000|2021-05-03 11:00:20|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.3|7441.3|3
1620039630000|2021-05-03 11:00:30|7456.7|7441.7|7457|7442|7457|7442|7456.7|7441.7|2
1620039690000|2021-05-03 11:01:30|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1620039700000|2021-05-03 11:01:40|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|2
1620039710000|2021-05-03 11:01:50|7456.6|7441.6|7455.6|7440.6|7456.6|7441.6|7455.6|7440.6|5
1620039730000|2021-05-03 11:02:10|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1620039740000|2021-05-03 11:02:20|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1620039750000|2021-05-03 11:02:30|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1620039770000|2021-05-03 11:02:50|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1620039810000|2021-05-03 11:03:30|7455.1|7440.1|7454.5|7439.5|7455.1|7440.1|7454.5|7439.5|4
1620039830000|2021-05-03 11:03:50|7454.4|7439.4|7454|7439|7454.4|7439.4|7454|7439|2
1620039840000|2021-05-03 11:04:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1620039870000|2021-05-03 11:04:30|7454|7439|7454|7439|7454|7439|7454|7439|1
1620039960000|2021-05-03 11:06:00|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1620039970000|2021-05-03 11:06:10|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|2
1620040010000|2021-05-03 11:06:50|7454|7439|7454|7439|7454.1|7439.1|7454|7439|3
1620040020000|2021-05-03 11:07:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1620040030000|2021-05-03 11:07:10|7454|7439|7454.2|7439.2|7454.2|7439.2|7454|7439|4
1620040050000|2021-05-03 11:07:30|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454|7439|4
1620040090000|2021-05-03 11:08:10|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|2
1620040100000|2021-05-03 11:08:20|7454.5|7439.5|7455|7440|7455|7440|7454.5|7439.5|2
1620040130000|2021-05-03 11:08:50|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1620040160000|2021-05-03 11:09:20|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1620040200000|2021-05-03 11:10:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1620040210000|2021-05-03 11:10:10|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1620040220000|2021-05-03 11:10:20|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1620040250000|2021-05-03 11:10:50|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1620040260000|2021-05-03 11:11:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1620040320000|2021-05-03 11:12:00|7455.3|7440.3|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|2
1620040350000|2021-05-03 11:12:30|7455.1|7440.1|7456.2|7441.2|7456.2|7441.2|7455.1|7440.1|10
1620040360000|2021-05-03 11:12:40|7456|7441|7456.4|7441.4|7456.4|7441.4|7456|7441|12
1620040370000|2021-05-03 11:12:50|7456.1|7441.1|7456.3|7441.3|7456.3|7441.3|7456.1|7441.1|2
1620040420000|2021-05-03 11:13:40|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1620040430000|2021-05-03 11:13:50|7456.5|7441.5|7456.4|7441.4|7456.6|7441.6|7456.4|7441.4|4
1620040490000|2021-05-03 11:14:50|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1620040510000|2021-05-03 11:15:10|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1620040520000|2021-05-03 11:15:20|7456.1|7441.1|7455.7|7440.7|7456.3|7441.3|7455.7|7440.7|6
1620040530000|2021-05-03 11:15:30|7455.8|7440.8|7455.5|7440.5|7455.8|7440.8|7455.2|7440.2|7
1620040540000|2021-05-03 11:15:40|7455.2|7440.2|7455.4|7440.4|7455.4|7440.4|7455.2|7440.2|3
1620040550000|2021-05-03 11:15:50|7455.5|7440.5|7455.2|7440.2|7455.6|7440.6|7455.2|7440.2|4
1620040560000|2021-05-03 11:16:00|7455.1|7440.1|7455|7440|7455.2|7440.2|7455|7440|5
1620040570000|2021-05-03 11:16:10|7454.9|7439.9|7454.6|7439.6|7455|7440|7454.6|7439.6|5
1620040640000|2021-05-03 11:17:20|7454.7|7439.7|7454.9|7439.9|7455|7440|7454.7|7439.7|3
1620040650000|2021-05-03 11:17:30|7454.7|7439.7|7455|7440|7455.5|7440.5|7454.7|7439.7|6
1620040660000|2021-05-03 11:17:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1620040670000|2021-05-03 11:17:50|7455|7440|7455|7440|7455|7440|7455|7440|1
1620040690000|2021-05-03 11:18:10|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1620040710000|2021-05-03 11:18:30|7455|7440|7454.8|7439.8|7455|7440|7454.8|7439.8|3
1620040720000|2021-05-03 11:18:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1620040800000|2021-05-03 11:20:00|7455|7440|7455|7440|7455|7440|7455|7440|1
1620040850000|2021-05-03 11:20:50|7455.1|7440.1|7455.5|7440.5|7455.5|7440.5|7455.1|7440.1|3
1620040860000|2021-05-03 11:21:00|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1620040880000|2021-05-03 11:21:20|7455.6|7440.6|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|2
1620040900000|2021-05-03 11:21:40|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1620040910000|2021-05-03 11:21:50|7455.7|7440.7|7456.1|7441.1|7456.1|7441.1|7455.7|7440.7|2
1620040930000|2021-05-03 11:22:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1620040940000|2021-05-03 11:22:20|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1620040950000|2021-05-03 11:22:30|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1620040960000|2021-05-03 11:22:40|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1620040980000|2021-05-03 11:23:00|7456.3|7441.3|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|3
1620040990000|2021-05-03 11:23:10|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1620041040000|2021-05-03 11:24:00|7456.5|7441.5|7456.1|7441.1|7457|7442|7456.1|7441.1|5
1620041050000|2021-05-03 11:24:10|7456.2|7441.2|7456.4|7441.4|7456.4|7441.4|7456.2|7441.2|2
1620041070000|2021-05-03 11:24:30|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1620041080000|2021-05-03 11:24:40|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1620041100000|2021-05-03 11:25:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|3
1620041110000|2021-05-03 11:25:10|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1620041120000|2021-05-03 11:25:20|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1620041210000|2021-05-03 11:26:50|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1620041370000|2021-05-03 11:29:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1620041380000|2021-05-03 11:29:40|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1620041390000|2021-05-03 11:29:50|7456.3|7441.3|7455.8|7440.8|7456.3|7441.3|7455.8|7440.8|2
1620041400000|2021-05-03 11:30:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1620041410000|2021-05-03 11:30:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1620041440000|2021-05-03 11:30:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1620041460000|2021-05-03 11:31:00|7454.8|7439.8|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|2
1620041470000|2021-05-03 11:31:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1620041520000|2021-05-03 11:32:00|7459.9|7434.9|7459.8|7434.8|7459.9|7434.9|7459.8|7434.8|2
1620041570000|2021-05-03 11:32:50|7460.1|7435.1|7461|7436|7461|7436|7460.1|7435.1|2
1620041640000|2021-05-03 11:34:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1620041980000|2021-05-03 11:39:40|7454|7439|7454|7439|7454|7439|7454|7439|1
1620041990000|2021-05-03 11:39:50|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1620042050000|2021-05-03 11:40:50|7454|7439|7454|7439|7454|7439|7454|7439|1
1620042110000|2021-05-03 11:41:50|7454.2|7439.2|7454.6|7439.6|7454.6|7439.6|7454.2|7439.2|2
1620042210000|2021-05-03 11:43:30|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1620042600000|2021-05-03 11:50:00|7456|7441|7456|7441|7456.3|7441.3|7456|7441|4
1620042610000|2021-05-03 11:50:10|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1620042650000|2021-05-03 11:50:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1620042700000|2021-05-03 11:51:40|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1620043090000|2021-05-03 11:58:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1620043170000|2021-05-03 11:59:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1620043530000|2021-05-03 12:05:30|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1620043560000|2021-05-03 12:06:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1620043580000|2021-05-03 12:06:20|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1620043600000|2021-05-03 12:06:40|7456|7441|7456|7441|7456|7441|7456|7441|1
1620043630000|2021-05-03 12:07:10|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1620043710000|2021-05-03 12:08:30|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1620043790000|2021-05-03 12:09:50|7457|7442|7457.3|7442.3|7457.3|7442.3|7457|7442|2
1620044120000|2021-05-03 12:15:20|7458.3|7443.3|7465.6|7440.6|7465.6|7443.3|7458.3|7440.6|2
1620044130000|2021-05-03 12:15:30|7465.5|7440.5|7458.8|7443.8|7465.5|7443.8|7458.8|7438.8|4
1620044140000|2021-05-03 12:15:40|7458.6|7443.6|7459.1|7444.1|7459.1|7444.1|7458.3|7443.3|3
1620044210000|2021-05-03 12:16:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1620044240000|2021-05-03 12:17:20|7459|7444|7459|7444|7459|7444|7459|7444|1
1620044270000|2021-05-03 12:17:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1620044400000|2021-05-03 12:20:00|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1620044650000|2021-05-03 12:24:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1620044660000|2021-05-03 12:24:20|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1620044670000|2021-05-03 12:24:30|7458.3|7443.3|7458.1|7443.1|7458.3|7443.3|7458.1|7443.1|2
1620044720000|2021-05-03 12:25:20|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1620045150000|2021-05-03 12:32:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1620045240000|2021-05-03 12:34:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1620045250000|2021-05-03 12:34:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1620045260000|2021-05-03 12:34:20|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1620045270000|2021-05-03 12:34:30|7456.3|7441.3|7456.5|7441.5|7456.5|7441.5|7456.3|7441.3|2
1620045280000|2021-05-03 12:34:40|7456.8|7441.8|7456.3|7441.3|7456.9|7441.9|7456.3|7441.3|4
1620045290000|2021-05-03 12:34:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1620045430000|2021-05-03 12:37:10|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1620045460000|2021-05-03 12:37:40|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1620045490000|2021-05-03 12:38:10|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1620045690000|2021-05-03 12:41:30|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1620045830000|2021-05-03 12:43:50|7456|7441|7456|7441|7456|7441|7456|7441|1
1620045850000|2021-05-03 12:44:10|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|2
1620045880000|2021-05-03 12:44:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1620045950000|2021-05-03 12:45:50|7456|7441|7456|7441|7456|7441|7456|7441|1
1620045980000|2021-05-03 12:46:20|7456.1|7441.1|7456.4|7441.4|7456.4|7441.4|7456.1|7441.1|2
1620045990000|2021-05-03 12:46:30|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1620046000000|2021-05-03 12:46:40|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|2
1620046050000|2021-05-03 12:47:30|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1620046060000|2021-05-03 12:47:40|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1620046110000|2021-05-03 12:48:30|7456.2|7441.2|7457.8|7442.8|7457.9|7442.9|7456.2|7441.2|5
1620046320000|2021-05-03 12:52:00|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1620046340000|2021-05-03 12:52:20|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1620046360000|2021-05-03 12:52:40|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1620046480000|2021-05-03 12:54:40|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1620046490000|2021-05-03 12:54:50|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1620046680000|2021-05-03 12:58:00|7458|7443|7458|7443|7458|7443|7458|7443|1
1620046790000|2021-05-03 12:59:50|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1620046860000|2021-05-03 13:01:00|7457|7442|7457|7442|7457|7442|7457|7442|1
1620046870000|2021-05-03 13:01:10|7456.8|7441.8|7457.1|7442.1|7457.1|7442.1|7456.8|7441.8|2
1620047010000|2021-05-03 13:03:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1620047030000|2021-05-03 13:03:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1620047070000|2021-05-03 13:04:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1620047160000|2021-05-03 13:06:00|7457|7442|7457|7442|7457|7442|7457|7442|1
1620047190000|2021-05-03 13:06:30|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1620047220000|2021-05-03 13:07:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1620047340000|2021-05-03 13:09:00|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1620047380000|2021-05-03 13:09:40|7458|7443|7458|7443|7458|7443|7458|7443|1
1620047610000|2021-05-03 13:13:30|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1620047650000|2021-05-03 13:14:10|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1620047720000|2021-05-03 13:15:20|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1620047750000|2021-05-03 13:15:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1620047760000|2021-05-03 13:16:00|7458.3|7443.3|7458|7443|7458.3|7443.3|7458|7443|2
1620047770000|2021-05-03 13:16:10|7457.6|7442.6|7456.3|7441.3|7457.6|7442.6|7456|7441|6
1620047780000|2021-05-03 13:16:20|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1620047800000|2021-05-03 13:16:40|7457|7442|7456.5|7441.5|7457|7442|7456.5|7441.5|2
1620047950000|2021-05-03 13:19:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1620048030000|2021-05-03 13:20:30|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1620048180000|2021-05-03 13:23:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1620048250000|2021-05-03 13:24:10|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1620048300000|2021-05-03 13:25:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1620048330000|2021-05-03 13:25:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1620048380000|2021-05-03 13:26:20|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1620048390000|2021-05-03 13:26:30|7456|7441|7456|7441|7456|7441|7455.9|7440.9|3
1620048590000|2021-05-03 13:29:50|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1620048600000|2021-05-03 13:30:00|7455.6|7440.6|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|2
1620048610000|2021-05-03 13:30:10|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1620048630000|2021-05-03 13:30:30|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1620048640000|2021-05-03 13:30:40|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1620048650000|2021-05-03 13:30:50|7455.6|7440.6|7454.8|7439.8|7455.6|7440.6|7454.8|7439.8|2
1620048660000|2021-05-03 13:31:00|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|2
1620048730000|2021-05-03 13:32:10|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|4
1620048800000|2021-05-03 13:33:20|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|3
1620048840000|2021-05-03 13:34:00|7454.4|7439.4|7454.1|7439.1|7454.4|7439.4|7454.1|7439.1|2
1620048870000|2021-05-03 13:34:30|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1620048940000|2021-05-03 13:35:40|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1620048960000|2021-05-03 13:36:00|7455|7440|7455|7440|7455|7440|7455|7440|1
1620049030000|2021-05-03 13:37:10|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1620049060000|2021-05-03 13:37:40|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1620049070000|2021-05-03 13:37:50|7456.5|7441.5|7456.8|7441.8|7456.8|7441.8|7456.5|7441.5|2
1620049110000|2021-05-03 13:38:30|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1620049330000|2021-05-03 13:42:10|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1620049390000|2021-05-03 13:43:10|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1620049420000|2021-05-03 13:43:40|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1620049430000|2021-05-03 13:43:50|7456|7441|7456|7441|7456|7441|7456|7441|1
1620049440000|2021-05-03 13:44:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1620049450000|2021-05-03 13:44:10|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1620049490000|2021-05-03 13:44:50|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1620049500000|2021-05-03 13:45:00|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1620049560000|2021-05-03 13:46:00|7455.9|7440.9|7455.7|7440.7|7455.9|7440.9|7455.7|7440.7|2
1620049660000|2021-05-03 13:47:40|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1620049930000|2021-05-03 13:52:10|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1620049940000|2021-05-03 13:52:20|7455.4|7440.4|7455.6|7440.6|7455.6|7440.6|7455.4|7440.4|2
1620049970000|2021-05-03 13:52:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1620049980000|2021-05-03 13:53:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1620050000000|2021-05-03 13:53:20|7455.3|7440.3|7455.1|7440.1|7455.3|7440.3|7455.1|7440.1|2
1620050040000|2021-05-03 13:54:00|7455|7440|7455|7440|7455|7440|7455|7440|1
1620050160000|2021-05-03 13:56:00|7454.3|7439.3|7453.8|7438.8|7454.3|7439.3|7453.8|7438.8|2
1620050210000|2021-05-03 13:56:50|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1620050230000|2021-05-03 13:57:10|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|2
1620050240000|2021-05-03 13:57:20|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1620050260000|2021-05-03 13:57:40|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1620050310000|2021-05-03 13:58:30|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1620050350000|2021-05-03 13:59:10|7453|7438|7453|7438|7453|7438|7453|7438|1
1620050380000|2021-05-03 13:59:40|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1620050390000|2021-05-03 13:59:50|7459.7|7434.7|7459.6|7434.6|7459.7|7434.7|7459.6|7434.6|2
1620050400000|2021-05-03 14:00:00|7459.7|7434.7|7459.7|7434.7|7459.7|7434.7|7459.7|7434.7|1
1620050430000|2021-05-03 14:00:30|7459.8|7434.8|7454|7439|7459.8|7439|7454|7434.8|2
1620050440000|2021-05-03 14:00:40|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1620050510000|2021-05-03 14:01:50|7454|7439|7454|7439|7454|7439|7454|7439|1
1620050600000|2021-05-03 14:03:20|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1620050610000|2021-05-03 14:03:30|7454.3|7439.3|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|2
1620050620000|2021-05-03 14:03:40|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1620050630000|2021-05-03 14:03:50|7454.1|7439.1|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|2
1620050640000|2021-05-03 14:04:00|7454.2|7439.2|7453.8|7438.8|7454.2|7439.2|7453.8|7438.8|2
1620050760000|2021-05-03 14:06:00|7452.8|7437.8|7453|7438|7453|7438|7452.8|7437.8|2
1620050810000|2021-05-03 14:06:50|7452.8|7437.8|7452.3|7437.3|7452.8|7437.8|7452.3|7437.3|2
1620050820000|2021-05-03 14:07:00|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1620050840000|2021-05-03 14:07:20|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1620050900000|2021-05-03 14:08:20|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1620050920000|2021-05-03 14:08:40|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1620051030000|2021-05-03 14:10:30|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1620051050000|2021-05-03 14:10:50|7453|7438|7453|7438|7453|7438|7453|7438|1
1620051100000|2021-05-03 14:11:40|7452.9|7437.9|7452.5|7437.5|7453|7438|7452.5|7437.5|4
1620051160000|2021-05-03 14:12:40|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1620051170000|2021-05-03 14:12:50|7453|7438|7459.8|7434.8|7459.8|7438|7453|7434.6|3
1620051180000|2021-05-03 14:13:00|7452.7|7437.7|7452.8|7437.8|7452.8|7437.8|7452.7|7437.7|2
1620051220000|2021-05-03 14:13:40|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1620051310000|2021-05-03 14:15:10|7452.4|7437.4|7451.8|7436.8|7452.4|7437.4|7451.8|7436.8|2
1620051320000|2021-05-03 14:15:20|7451.6|7436.6|7451.8|7436.8|7451.8|7436.8|7451.6|7436.6|2
1620051370000|2021-05-03 14:16:10|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1620051380000|2021-05-03 14:16:20|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1620051550000|2021-05-03 14:19:10|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|1
1620051560000|2021-05-03 14:19:20|7455.6|7430.6|7455.8|7430.8|7455.8|7430.8|7455.6|7430.6|3
1620051590000|2021-05-03 14:19:50|7455.5|7430.5|7455.5|7430.5|7455.5|7430.5|7455.5|7430.5|1
1620051740000|2021-05-03 14:22:20|7456|7431|7456|7431|7456|7431|7456|7431|1
1620051770000|2021-05-03 14:22:50|7458|7433|7458|7433|7458|7433|7458|7433|1
1620051780000|2021-05-03 14:23:00|7458.3|7433.3|7458.3|7433.3|7458.3|7433.3|7458.3|7433.3|1
1620051790000|2021-05-03 14:23:10|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|1
1620051800000|2021-05-03 14:23:20|7458.3|7433.3|7458.3|7433.3|7458.3|7433.3|7458.3|7433.3|1
1620051830000|2021-05-03 14:23:50|7458.5|7433.5|7458.5|7433.5|7458.5|7433.5|7458.5|7433.5|1
1620051840000|2021-05-03 14:24:00|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|1
1620051970000|2021-05-03 14:26:10|7459|7434|7459|7434|7459|7434|7459|7434|1
1620052020000|2021-05-03 14:27:00|7453.8|7438.8|7454|7439|7454|7439|7453.8|7438.8|2
1620052170000|2021-05-03 14:29:30|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1620052220000|2021-05-03 14:30:20|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1620052410000|2021-05-03 14:33:30|7452.8|7437.8|7453.2|7438.2|7453.2|7438.2|7452.8|7437.8|2
1620052830000|2021-05-03 14:40:30|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1620052850000|2021-05-03 14:40:50|7452.9|7437.9|7452.9|7437.9|7453.1|7438.1|7452.9|7437.9|11
1620052860000|2021-05-03 14:41:00|7453|7438|7453.6|7438.6|7453.6|7438.6|7452.9|7437.9|9
1620052950000|2021-05-03 14:42:30|7454.1|7439.1|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|2
1620053470000|2021-05-03 14:51:10|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1620053600000|2021-05-03 14:53:20|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1620053620000|2021-05-03 14:53:40|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1620053640000|2021-05-03 14:54:00|7455.4|7440.4|7456.6|7441.6|7456.6|7441.6|7455.4|7440.4|2
1620053650000|2021-05-03 14:54:10|7456.7|7441.7|7456.9|7441.9|7457|7442|7456.7|7441.7|3
1620053680000|2021-05-03 14:54:40|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1620053720000|2021-05-03 14:55:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1620053830000|2021-05-03 14:57:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1620053850000|2021-05-03 14:57:30|7456.2|7441.2|7456.6|7441.6|7456.6|7441.6|7456.2|7441.2|4
1620053860000|2021-05-03 14:57:40|7456.5|7441.5|7456.1|7441.1|7456.5|7441.5|7456.1|7441.1|3
1620053890000|2021-05-03 14:58:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1620053900000|2021-05-03 14:58:20|7456.1|7441.1|7456.3|7441.3|7456.3|7441.3|7456.1|7441.1|2
1620053920000|2021-05-03 14:58:40|7456.4|7441.4|7456.7|7441.7|7456.7|7441.7|7456.4|7441.4|2
1620053930000|2021-05-03 14:58:50|7456.5|7441.5|7455.3|7440.3|7456.5|7441.5|7455.3|7440.3|2
1620053950000|2021-05-03 14:59:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1620053960000|2021-05-03 14:59:20|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1620053990000|2021-05-03 14:59:50|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1620054340000|2021-05-03 15:05:40|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1620054510000|2021-05-03 15:08:30|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1620054540000|2021-05-03 15:09:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1620054810000|2021-05-03 15:13:30|7453.9|7438.9|7453.8|7438.8|7453.9|7438.9|7453.8|7438.8|2
1620054830000|2021-05-03 15:13:50|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1620054840000|2021-05-03 15:14:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1620054860000|2021-05-03 15:14:20|7454|7439|7454|7439|7454|7439|7454|7439|1
1620055890000|2021-05-03 15:31:30|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1620055990000|2021-05-03 15:33:10|7455|7440|7455|7440|7455|7440|7455|7440|1
1620056040000|2021-05-03 15:34:00|7454|7439|7454|7439|7454|7439|7454|7439|1
1620056630000|2021-05-03 15:43:50|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1620056780000|2021-05-03 15:46:20|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1620056810000|2021-05-03 15:46:50|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1620056850000|2021-05-03 15:47:30|7453.3|7438.3|7452.8|7437.8|7453.3|7438.3|7452.5|7437.5|3
1620056860000|2021-05-03 15:47:40|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1620057160000|2021-05-03 15:52:40|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1620057190000|2021-05-03 15:53:10|7453|7438|7453|7438|7453|7438|7453|7438|1
1620057340000|2021-05-03 15:55:40|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1620057590000|2021-05-03 15:59:50|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1620058000000|2021-05-03 16:06:40|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1620058100000|2021-05-03 16:08:20|7454|7439|7454|7439|7454|7439|7454|7439|1
1620058120000|2021-05-03 16:08:40|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1620058160000|2021-05-03 16:09:20|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1620058170000|2021-05-03 16:09:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1620058220000|2021-05-03 16:10:20|7453.6|7438.6|7453.1|7438.1|7453.6|7438.6|7453.1|7438.1|2
1620058230000|2021-05-03 16:10:30|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1620059060000|2021-05-03 16:24:20|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1620059080000|2021-05-03 16:24:40|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1620059370000|2021-05-03 16:29:30|7454|7439|7453.1|7438.1|7454|7439|7453.1|7438.1|3
1620059410000|2021-05-03 16:30:10|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1620059540000|2021-05-03 16:32:20|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1620059550000|2021-05-03 16:32:30|7452.5|7437.5|7452.7|7437.7|7452.7|7437.7|7452.5|7437.5|2
1620059600000|2021-05-03 16:33:20|7451.9|7436.9|7451.8|7436.8|7451.9|7436.9|7451.8|7436.8|2
1620059660000|2021-05-03 16:34:20|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1620059680000|2021-05-03 16:34:40|7452.1|7437.1|7452.6|7437.6|7453.1|7438.1|7452.1|7437.1|4
1620059720000|2021-05-03 16:35:20|7452|7437|7452|7437|7452|7437|7452|7437|1
1620059760000|2021-05-03 16:36:00|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1620059840000|2021-05-03 16:37:20|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1620059860000|2021-05-03 16:37:40|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1620059870000|2021-05-03 16:37:50|7453|7438|7453|7438|7453|7438|7453|7438|1
1620059990000|2021-05-03 16:39:50|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1620060120000|2021-05-03 16:42:00|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1620060240000|2021-05-03 16:44:00|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1620060370000|2021-05-03 16:46:10|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1620060460000|2021-05-03 16:47:40|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1620060700000|2021-05-03 16:51:40|7452|7437|7452|7437|7452|7437|7452|7437|1
1620060860000|2021-05-03 16:54:20|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1620062610000|2021-05-03 17:23:30|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1620062790000|2021-05-03 17:26:30|7453|7438|7453|7438|7453|7438|7453|7438|1
1620063210000|2021-05-03 17:33:30|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1620063460000|2021-05-03 17:37:40|7454.1|7439.1|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|2
1620063640000|2021-05-03 17:40:40|7454|7439|7453.5|7438.5|7454|7439|7453.5|7438.5|2
1620063780000|2021-05-03 17:43:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1620063800000|2021-05-03 17:43:20|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1620063880000|2021-05-03 17:44:40|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1620063890000|2021-05-03 17:44:50|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1620063960000|2021-05-03 17:46:00|7455|7440|7455|7440|7455|7440|7455|7440|1
1620064690000|2021-05-03 17:58:10|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1620064700000|2021-05-03 17:58:20|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1620064720000|2021-05-03 17:58:40|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1620064790000|2021-05-03 17:59:50|7455.6|7440.6|7455.3|7440.3|7455.6|7440.6|7455.3|7440.3|2
1620065470000|2021-05-03 18:11:10|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1620065480000|2021-05-03 18:11:20|7460.1|7435.1|7456.3|7441.3|7460.1|7441.3|7456.3|7435.1|2
1620065560000|2021-05-03 18:12:40|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1620065990000|2021-05-03 18:19:50|7455.6|7440.6|7458.8|7433.8|7458.8|7440.6|7455.6|7433.8|2
1620066020000|2021-05-03 18:20:20|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1620066030000|2021-05-03 18:20:30|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1620066070000|2021-05-03 18:21:10|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1620066360000|2021-05-03 18:26:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1620066370000|2021-05-03 18:26:10|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1620066530000|2021-05-03 18:28:50|7453.1|7438.1|7453.6|7438.6|7453.6|7438.6|7453.1|7438.1|2
1620066700000|2021-05-03 18:31:40|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1620067280000|2021-05-03 18:41:20|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1620067300000|2021-05-03 18:41:40|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1620067400000|2021-05-03 18:43:20|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1620067420000|2021-05-03 18:43:40|7459.8|7434.8|7453.6|7438.6|7459.8|7438.6|7453.3|7434.8|5
1620067430000|2021-05-03 18:43:50|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1620067440000|2021-05-03 18:44:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1620067730000|2021-05-03 18:48:50|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1620067890000|2021-05-03 18:51:30|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1620068030000|2021-05-03 18:53:50|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1620068040000|2021-05-03 18:54:00|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1620068280000|2021-05-03 18:58:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1620068680000|2021-05-03 19:04:40|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|1
1620069270000|2021-05-03 19:14:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1620069980000|2021-05-03 19:26:20|7461.1|7436.1|7457.1|7442.1|7461.1|7442.1|7457.1|7436.1|2
1620070190000|2021-05-03 19:29:50|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1620070930000|2021-05-03 19:42:10|7460.2|7435.2|7460.2|7435.2|7460.2|7435.2|7460.2|7435.2|1
1620070940000|2021-05-03 19:42:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1620071990000|2021-05-03 19:59:50|7460.4|7435.4|7460.3|7435.3|7460.4|7435.4|7460.3|7435.3|2
1620091860000|2021-05-04 01:31:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1620092320000|2021-05-04 01:38:40|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1620092330000|2021-05-04 01:38:50|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1620092760000|2021-05-04 01:46:00|7469.2|7444.2|7469.2|7444.2|7469.2|7444.6|7459.6|7444.2|3
1620092790000|2021-05-04 01:46:30|7469.3|7444.3|7469|7444|7469.3|7444.3|7469|7444|2
1620092800000|2021-05-04 01:46:40|7468.7|7443.7|7468.7|7443.7|7468.7|7443.7|7468.7|7443.7|1
1620092810000|2021-05-04 01:46:50|7468.4|7443.4|7468.5|7443.5|7468.5|7443.5|7468.4|7443.4|2
1620092820000|2021-05-04 01:47:00|7469.7|7444.7|7469.7|7444.7|7469.7|7444.7|7469.7|7444.7|1
1620092830000|2021-05-04 01:47:10|7469.4|7444.4|7469.5|7444.5|7469.5|7444.5|7469.4|7444.4|2
1620092850000|2021-05-04 01:47:30|7469.3|7444.3|7469.3|7444.3|7469.3|7444.3|7469.3|7444.3|1
1620092890000|2021-05-04 01:48:10|7470|7445|7469.9|7444.9|7470|7445|7469.9|7444.9|2
1620092910000|2021-05-04 01:48:30|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|1
1620092920000|2021-05-04 01:48:40|7469.7|7444.7|7469.7|7444.7|7469.7|7444.7|7469.7|7444.7|1
1620092940000|2021-05-04 01:49:00|7469.6|7444.6|7469.6|7444.6|7469.6|7444.6|7469.6|7444.6|1
1620092960000|2021-05-04 01:49:20|7469.2|7444.2|7469.1|7444.1|7469.2|7444.2|7469.1|7444.1|2
1620092980000|2021-05-04 01:49:40|7469.4|7444.4|7469.3|7444.3|7469.4|7444.4|7469.3|7444.3|2
1620093010000|2021-05-04 01:50:10|7469.5|7444.5|7469.5|7444.5|7469.5|7444.5|7469.5|7444.5|1
1620093110000|2021-05-04 01:51:50|7469.4|7444.4|7469.4|7444.4|7469.4|7444.4|7469.4|7444.4|1
1620093160000|2021-05-04 01:52:40|7469.5|7444.5|7469.5|7444.5|7469.5|7444.5|7469.5|7444.5|1
1620093230000|2021-05-04 01:53:50|7468.3|7443.3|7468.3|7443.3|7468.3|7443.3|7468.3|7443.3|1
1620093240000|2021-05-04 01:54:00|7468.5|7443.5|7468.5|7443.5|7468.5|7443.5|7468.5|7443.5|1
1620093350000|2021-05-04 01:55:50|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|1
1620093650000|2021-05-04 02:00:50|7466.5|7441.5|7466.5|7441.5|7466.5|7441.5|7466.5|7441.5|1
1620093660000|2021-05-04 02:01:00|7465.5|7440.5|7465.5|7440.5|7465.5|7440.5|7465.5|7440.5|1
1620093670000|2021-05-04 02:01:10|7466.6|7441.6|7466.6|7441.6|7466.6|7441.6|7466.6|7441.6|1
1620093680000|2021-05-04 02:01:20|7465.5|7440.5|7465.5|7440.5|7466.6|7441.6|7465.5|7440.5|3
1620093740000|2021-05-04 02:02:20|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|1
1620093820000|2021-05-04 02:03:40|7470|7445|7470.1|7445.1|7470.1|7445.1|7467.5|7442.5|3
1620094060000|2021-05-04 02:07:40|7471.1|7446.1|7471.5|7446.5|7472.5|7447.5|7471.1|7446.1|3
1620094410000|2021-05-04 02:13:30|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|1
1620095120000|2021-05-04 02:25:20|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|1
1620095390000|2021-05-04 02:29:50|7472|7447|7472|7447|7472|7447|7472|7447|1
1620095460000|2021-05-04 02:31:00|7470.5|7445.5|7472|7447|7472|7447|7470.5|7445.5|2
1620095470000|2021-05-04 02:31:10|7467.1|7442.1|7467.1|7442.1|7467.1|7442.1|7467.1|7442.1|1
1620095520000|2021-05-04 02:32:00|7467|7442|7467|7442|7467|7442|7467|7442|1
1620095540000|2021-05-04 02:32:20|7470.6|7445.6|7470.6|7445.6|7470.6|7445.6|7470.6|7445.6|1
1620095580000|2021-05-04 02:33:00|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|1
1620095770000|2021-05-04 02:36:10|7469.1|7444.1|7469.1|7444.1|7469.1|7444.1|7469.1|7444.1|1
1620096290000|2021-05-04 02:44:50|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|1
1620096510000|2021-05-04 02:48:30|7472|7447|7472|7447|7472|7447|7472|7447|1
1620097170000|2021-05-04 02:59:30|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|1
1620097240000|2021-05-04 03:00:40|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|1
1620097250000|2021-05-04 03:00:50|7471.3|7446.3|7471.3|7446.3|7471.3|7446.3|7471.3|7446.3|1
1620097340000|2021-05-04 03:02:20|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|1
1620097850000|2021-05-04 03:10:50|7465.6|7440.6|7465.6|7440.6|7465.6|7440.6|7465.6|7440.6|1
1620097940000|2021-05-04 03:12:20|7465.1|7440.1|7465.1|7440.1|7465.1|7440.1|7465.1|7440.1|1
1620097990000|2021-05-04 03:13:10|7469.3|7444.3|7469.3|7444.3|7469.3|7444.3|7469.3|7444.3|1
1620098040000|2021-05-04 03:14:00|7469.1|7444.1|7469.1|7444.1|7469.1|7444.1|7469.1|7444.1|1
1620098160000|2021-05-04 03:16:00|7470|7445|7466.5|7441.5|7470|7445|7466.5|7441.5|6
1620099020000|2021-05-04 03:30:20|7464.5|7439.5|7464.5|7439.5|7464.5|7439.5|7464.5|7439.5|1
1620099050000|2021-05-04 03:30:50|7465|7440|7465|7440|7465|7440|7465|7440|1
1620099080000|2021-05-04 03:31:20|7463.6|7438.6|7463.6|7438.6|7463.6|7438.6|7463.6|7438.6|1
1620099120000|2021-05-04 03:32:00|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|1
1620099220000|2021-05-04 03:33:40|7465.1|7440.1|7465.1|7440.1|7465.1|7440.1|7465.1|7440.1|1
1620099300000|2021-05-04 03:35:00|7460.1|7445.1|7464.6|7439.6|7465.1|7445.1|7460.1|7439.6|3
1620099350000|2021-05-04 03:35:50|7466.1|7441.1|7466.1|7441.1|7466.1|7441.1|7466.1|7441.1|1
1620099410000|2021-05-04 03:36:50|7465.8|7440.8|7465.8|7440.8|7465.8|7440.8|7465.8|7440.8|1
1620099430000|2021-05-04 03:37:10|7466.4|7441.4|7465.8|7440.8|7466.4|7441.4|7465.8|7440.8|2
1620099460000|2021-05-04 03:37:40|7464.2|7439.2|7466|7441|7466|7441|7464.2|7439.2|3
1620099600000|2021-05-04 03:40:00|7465.9|7440.9|7465.9|7440.9|7465.9|7440.9|7465.9|7440.9|1
1620099800000|2021-05-04 03:43:20|7464.1|7439.1|7464.1|7439.1|7464.1|7439.1|7464.1|7439.1|1
1620099810000|2021-05-04 03:43:30|7464.3|7439.3|7464.3|7439.3|7464.3|7439.3|7464.3|7439.3|1
1620099840000|2021-05-04 03:44:00|7464.4|7439.4|7464.4|7439.4|7464.4|7439.4|7464.4|7439.4|1
1620099890000|2021-05-04 03:44:50|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|1
1620099980000|2021-05-04 03:46:20|7465.3|7440.3|7465.3|7440.3|7465.3|7440.3|7465.3|7440.3|1
1620099990000|2021-05-04 03:46:30|7467|7442|7467|7442|7467|7442|7467|7442|1
1620100050000|2021-05-04 03:47:30|7466.8|7441.8|7466.8|7441.8|7466.8|7441.8|7466.8|7441.8|1
1620100140000|2021-05-04 03:49:00|7467|7442|7467|7442|7467|7442|7467|7442|1
1620100370000|2021-05-04 03:52:50|7465.2|7440.2|7465.2|7440.2|7465.2|7440.2|7465.2|7440.2|1
1620100380000|2021-05-04 03:53:00|7465.3|7440.3|7465.3|7440.3|7465.3|7440.3|7465.3|7440.3|1
1620100390000|2021-05-04 03:53:10|7463.1|7438.1|7463.1|7438.1|7463.1|7438.1|7463.1|7438.1|1
1620100430000|2021-05-04 03:53:50|7463.2|7438.2|7463.2|7438.2|7463.2|7438.2|7463.2|7438.2|1
1620100460000|2021-05-04 03:54:20|7463.1|7438.1|7463.1|7438.1|7463.1|7438.1|7463.1|7438.1|1
1620100540000|2021-05-04 03:55:40|7463.8|7438.8|7463.8|7438.8|7463.8|7438.8|7463.8|7438.8|1
1620100660000|2021-05-04 03:57:40|7463.6|7438.6|7463.6|7438.6|7463.6|7438.6|7463.6|7438.6|1
1620100690000|2021-05-04 03:58:10|7464.2|7439.2|7464.6|7439.6|7464.6|7439.6|7464.2|7439.2|2
1620100700000|2021-05-04 03:58:20|7464.7|7439.7|7464.7|7439.7|7464.7|7439.7|7464.7|7439.7|1
1620100710000|2021-05-04 03:58:30|7464.8|7439.8|7464.9|7439.9|7464.9|7439.9|7464.8|7439.8|2
1620100720000|2021-05-04 03:58:40|7464.8|7439.8|7464.8|7439.8|7464.8|7439.8|7464.8|7439.8|1
1620100730000|2021-05-04 03:58:50|7464.9|7439.9|7464.9|7439.9|7464.9|7439.9|7464.9|7439.9|1
1620100740000|2021-05-04 03:59:00|7463.6|7438.6|7463.6|7438.6|7463.6|7438.6|7463.6|7438.6|1
1620100810000|2021-05-04 04:00:10|7463.7|7438.7|7463.7|7438.7|7463.7|7438.7|7463.7|7438.7|1
1620100860000|2021-05-04 04:01:00|7463.9|7438.9|7463.9|7438.9|7463.9|7438.9|7463.9|7438.9|1
1620100890000|2021-05-04 04:01:30|7464|7439|7464|7439|7464|7439|7464|7439|1
1620101140000|2021-05-04 04:05:40|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|1
1620101200000|2021-05-04 04:06:40|7465.3|7440.3|7465.3|7440.3|7465.3|7440.3|7465.3|7440.3|1
1620101240000|2021-05-04 04:07:20|7464.7|7439.7|7464.7|7439.7|7464.7|7439.7|7464.7|7439.7|1
1620101250000|2021-05-04 04:07:30|7465.9|7440.9|7465.9|7440.9|7465.9|7440.9|7465.9|7440.9|1
1620101280000|2021-05-04 04:08:00|7467.7|7442.7|7467.7|7442.7|7467.7|7442.7|7467.7|7442.7|1
1620101290000|2021-05-04 04:08:10|7467.8|7442.8|7467.8|7442.8|7467.8|7442.8|7467.8|7442.8|1
1620101310000|2021-05-04 04:08:30|7467.9|7442.9|7467.8|7442.8|7467.9|7442.9|7467.8|7442.8|2
1620101350000|2021-05-04 04:09:10|7467.2|7442.2|7467.2|7442.2|7467.2|7442.2|7467.2|7442.2|1
1620101360000|2021-05-04 04:09:20|7467.1|7442.1|7467|7442|7467.1|7442.1|7467|7442|2
1620101370000|2021-05-04 04:09:30|7466.9|7441.9|7466.9|7441.9|7466.9|7441.9|7466.9|7441.9|1
1620101390000|2021-05-04 04:09:50|7466.7|7441.7|7466.7|7441.7|7466.7|7441.7|7466.7|7441.7|1
1620101410000|2021-05-04 04:10:10|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1620101430000|2021-05-04 04:10:30|7461.5|7446.5|7464|7439|7464|7446.5|7457.8|7439|3
1620101460000|2021-05-04 04:11:00|7464.1|7439.1|7467.8|7442.8|7467.8|7442.8|7464.1|7439.1|8
1620101470000|2021-05-04 04:11:10|7467.9|7442.9|7467|7442|7467.9|7442.9|7467|7442|4
1620101490000|2021-05-04 04:11:30|7462|7447|7463.3|7448.3|7463.3|7448.3|7462|7447|3
1620101530000|2021-05-04 04:12:10|7462.5|7447.5|7462.3|7447.3|7462.5|7447.5|7462.3|7447.3|2
1620101560000|2021-05-04 04:12:40|7462|7447|7462|7447|7462|7447|7462|7447|1
1620101610000|2021-05-04 04:13:30|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1620101620000|2021-05-04 04:13:40|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1620101710000|2021-05-04 04:15:10|7461|7446|7461|7446|7461|7446|7461|7446|1
1620101750000|2021-05-04 04:15:50|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1620101770000|2021-05-04 04:16:10|7460.3|7445.3|7460.1|7445.1|7460.3|7445.3|7460.1|7445.1|2
1620101780000|2021-05-04 04:16:20|7459.8|7444.8|7459.3|7444.3|7459.8|7444.8|7459.3|7444.3|5
1620101790000|2021-05-04 04:16:30|7458.5|7443.5|7458.3|7443.3|7458.5|7443.5|7458.3|7443.3|2
1620101800000|2021-05-04 04:16:40|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1620101830000|2021-05-04 04:17:10|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1620101840000|2021-05-04 04:17:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1620101850000|2021-05-04 04:17:30|7458.6|7443.6|7457.3|7442.3|7458.6|7443.6|7454.7|7439.7|14
1620101860000|2021-05-04 04:17:40|7456.8|7441.8|7457.6|7442.6|7457.6|7442.6|7456.6|7441.6|4
1620101870000|2021-05-04 04:17:50|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1620101880000|2021-05-04 04:18:00|7457.8|7442.8|7457.1|7442.1|7457.8|7442.8|7457.1|7442.1|3
1620101890000|2021-05-04 04:18:10|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|2
1620101900000|2021-05-04 04:18:20|7456.3|7441.3|7457.1|7442.1|7457.1|7442.1|7456.3|7441.3|5
1620101980000|2021-05-04 04:19:40|7457.2|7442.2|7458.3|7443.3|7458.3|7443.3|7457.2|7442.2|3
1620101990000|2021-05-04 04:19:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1620102000000|2021-05-04 04:20:00|7458.3|7443.3|7458|7443|7458.3|7443.3|7458|7443|2
1620102010000|2021-05-04 04:20:10|7458.1|7443.1|7459.3|7444.3|7459.8|7444.8|7458.1|7443.1|6
1620102020000|2021-05-04 04:20:20|7458.8|7443.8|7459|7444|7459|7444|7458.8|7443.8|2
1620102060000|2021-05-04 04:21:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1620102070000|2021-05-04 04:21:10|7459|7444|7459|7444|7459|7444|7459|7444|1
1620102180000|2021-05-04 04:23:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1620102240000|2021-05-04 04:24:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1620102250000|2021-05-04 04:24:10|7459.3|7444.3|7459.6|7444.6|7459.8|7444.8|7459.3|7444.3|5
1620102300000|2021-05-04 04:25:00|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1620102420000|2021-05-04 04:27:00|7459|7444|7457.8|7442.8|7459.4|7444.4|7457.8|7442.8|6
1620102430000|2021-05-04 04:27:10|7457.5|7442.5|7457.8|7442.8|7457.8|7442.8|7457.5|7442.5|2
1620102500000|2021-05-04 04:28:20|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1620102510000|2021-05-04 04:28:30|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1620102550000|2021-05-04 04:29:10|7458.1|7443.1|7458.8|7443.8|7458.8|7443.8|7458.1|7443.1|2
1620102560000|2021-05-04 04:29:20|7459.3|7444.3|7459.3|7444.3|7459.6|7444.6|7459.3|7444.3|4
1620102580000|2021-05-04 04:29:40|7458.6|7443.6|7458.8|7443.8|7458.8|7443.8|7458.3|7443.3|4
1620102630000|2021-05-04 04:30:30|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1620102640000|2021-05-04 04:30:40|7458.1|7443.1|7457.8|7442.8|7458.1|7443.1|7457.8|7442.8|2
1620102650000|2021-05-04 04:30:50|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1620102660000|2021-05-04 04:31:00|7457.3|7442.3|7456.3|7441.3|7457.3|7442.3|7455.7|7440.7|7
1620102700000|2021-05-04 04:31:40|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1620102710000|2021-05-04 04:31:50|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.1|7439.1|5
1620102720000|2021-05-04 04:32:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1620102730000|2021-05-04 04:32:10|7454.8|7439.8|7454.3|7439.3|7454.8|7439.8|7454.3|7439.3|2
1620102740000|2021-05-04 04:32:20|7454.2|7439.2|7454.3|7439.3|7454.3|7439.3|7454.2|7439.2|2
1620102750000|2021-05-04 04:32:30|7454.6|7439.6|7454.3|7439.3|7455|7440|7454.3|7439.3|5
1620102760000|2021-05-04 04:32:40|7454.6|7439.6|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|3
1620102770000|2021-05-04 04:32:50|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1620102790000|2021-05-04 04:33:10|7454.6|7439.6|7452.9|7437.9|7454.6|7439.6|7452.9|7437.9|6
1620102800000|2021-05-04 04:33:20|7452.3|7437.3|7452.6|7437.6|7452.6|7437.6|7452.3|7437.3|4
1620102810000|2021-05-04 04:33:30|7452.3|7437.3|7452.2|7437.2|7452.3|7437.3|7452.1|7437.1|4
1620102820000|2021-05-04 04:33:40|7452.1|7437.1|7452.6|7437.6|7452.6|7437.6|7452.1|7437.1|3
1620102830000|2021-05-04 04:33:50|7452.5|7437.5|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|2
1620102840000|2021-05-04 04:34:00|7452.5|7437.5|7452.3|7437.3|7452.5|7437.5|7452.3|7437.3|2
1620102850000|2021-05-04 04:34:10|7452.5|7437.5|7452.5|7437.5|7453.5|7438.5|7452.5|7437.5|7
1620102860000|2021-05-04 04:34:20|7452.9|7437.9|7453|7438|7453|7438|7452.9|7437.9|2
1620102890000|2021-05-04 04:34:50|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1620102900000|2021-05-04 04:35:00|7453|7438|7453.4|7438.4|7453.4|7438.4|7453|7438|6
1620102910000|2021-05-04 04:35:10|7453.6|7438.6|7454|7439|7454|7439|7453.6|7438.6|6
1620102920000|2021-05-04 04:35:20|7455|7440|7455.2|7440.2|7455.7|7440.7|7455|7440|10
1620102930000|2021-05-04 04:35:30|7455|7440|7454.8|7439.8|7455|7440|7454.8|7439.8|3
1620102940000|2021-05-04 04:35:40|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7453.6|7438.6|4
1620102980000|2021-05-04 04:36:20|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|4
1620102990000|2021-05-04 04:36:30|7454.1|7439.1|7453.7|7438.7|7454.1|7439.1|7453.7|7438.7|3
1620103000000|2021-05-04 04:36:40|7454.1|7439.1|7453.7|7438.7|7454.4|7439.4|7453.7|7438.7|4
1620103010000|2021-05-04 04:36:50|7453.6|7438.6|7453.4|7438.4|7453.6|7438.6|7453.4|7438.4|2
1620103020000|2021-05-04 04:37:00|7453.5|7438.5|7452.7|7437.7|7453.5|7438.5|7452.7|7437.7|5
1620103030000|2021-05-04 04:37:10|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1620103040000|2021-05-04 04:37:20|7452.9|7437.9|7453|7438|7453|7438|7452.9|7437.9|2
1620103050000|2021-05-04 04:37:30|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1620103060000|2021-05-04 04:37:40|7453.1|7438.1|7453|7438|7453.1|7438.1|7453|7438|2
1620103080000|2021-05-04 04:38:00|7453.2|7438.2|7453.9|7438.9|7453.9|7438.9|7453.2|7438.2|2
1620103090000|2021-05-04 04:38:10|7454|7439|7454|7439|7454|7439|7454|7439|1
1620103100000|2021-05-04 04:38:20|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1620103110000|2021-05-04 04:38:30|7453.6|7438.6|7453.3|7438.3|7453.6|7438.6|7453.3|7438.3|2
1620103120000|2021-05-04 04:38:40|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1620103130000|2021-05-04 04:38:50|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1620103140000|2021-05-04 04:39:00|7453|7438|7452.6|7437.6|7453|7438|7452.6|7437.6|2
1620103160000|2021-05-04 04:39:20|7452.5|7437.5|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|2
1620103170000|2021-05-04 04:39:30|7452.7|7437.7|7452.3|7437.3|7452.7|7437.7|7452.2|7437.2|5
1620103180000|2021-05-04 04:39:40|7452.2|7437.2|7452.2|7437.2|7452.3|7437.3|7452.2|7437.2|3
1620103190000|2021-05-04 04:39:50|7452.3|7437.3|7453.2|7438.2|7453.2|7438.2|7452.3|7437.3|4
1620103200000|2021-05-04 04:40:00|7453.4|7438.4|7454|7439|7454.2|7439.2|7453.4|7438.4|11
1620103210000|2021-05-04 04:40:10|7453.9|7438.9|7453.7|7438.7|7453.9|7438.9|7453.7|7438.7|2
1620103220000|2021-05-04 04:40:20|7453.9|7438.9|7453.4|7438.4|7453.9|7438.9|7453.4|7438.4|3
1620103240000|2021-05-04 04:40:40|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453.3|7438.3|2
1620103250000|2021-05-04 04:40:50|7453.3|7438.3|7452.9|7437.9|7453.3|7438.3|7452.9|7437.9|2
1620103260000|2021-05-04 04:41:00|7453|7438|7452|7437|7453|7438|7451.9|7436.9|5
1620103270000|2021-05-04 04:41:10|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1620103280000|2021-05-04 04:41:20|7452.5|7437.5|7453.8|7438.8|7453.8|7438.8|7452.5|7437.5|8
1620103290000|2021-05-04 04:41:30|7453.9|7438.9|7453.4|7438.4|7453.9|7438.9|7453.4|7438.4|7
1620103300000|2021-05-04 04:41:40|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1620103330000|2021-05-04 04:42:10|7453.2|7438.2|7453.7|7438.7|7453.7|7438.7|7453.2|7438.2|3
1620103340000|2021-05-04 04:42:20|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1620103350000|2021-05-04 04:42:30|7453.5|7438.5|7453.3|7438.3|7453.5|7438.5|7453.3|7438.3|2
1620103360000|2021-05-04 04:42:40|7452.9|7437.9|7452.8|7437.8|7453|7438|7452.8|7437.8|3
1620103370000|2021-05-04 04:42:50|7452.9|7437.9|7452.8|7437.8|7452.9|7437.9|7452.8|7437.8|2
1620103380000|2021-05-04 04:43:00|7453|7438|7453|7438|7453|7438|7453|7438|1
1620103390000|2021-05-04 04:43:10|7453.6|7438.6|7454.1|7439.1|7454.1|7439.1|7453.5|7438.5|4
1620103400000|2021-05-04 04:43:20|7453.9|7438.9|7453.8|7438.8|7453.9|7438.9|7453.8|7438.8|2
1620103410000|2021-05-04 04:43:30|7454.3|7439.3|7454|7439|7454.3|7439.3|7454|7439|2
1620103420000|2021-05-04 04:43:40|7453.7|7438.7|7453.1|7438.1|7453.7|7438.7|7453.1|7438.1|3
1620103440000|2021-05-04 04:44:00|7453|7438|7453|7438|7453|7438|7453|7438|1
1620103450000|2021-05-04 04:44:10|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1620103460000|2021-05-04 04:44:20|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|2
1620103470000|2021-05-04 04:44:30|7452|7437|7452|7437|7452|7437|7452|7437|1
1620103490000|2021-05-04 04:44:50|7452.3|7437.3|7452|7437|7452.3|7437.3|7452|7437|2
1620103530000|2021-05-04 04:45:30|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1620103550000|2021-05-04 04:45:50|7452|7437|7452|7437|7452|7437|7452|7437|1
1620103600000|2021-05-04 04:46:40|7451.6|7436.6|7450.8|7435.8|7451.6|7436.6|7450.2|7435.2|8
1620103610000|2021-05-04 04:46:50|7450.6|7435.6|7450.3|7435.3|7450.6|7435.6|7450.3|7435.3|2
1620103620000|2021-05-04 04:47:00|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1620103630000|2021-05-04 04:47:10|7450.3|7435.3|7450.2|7435.2|7450.3|7435.3|7450.2|7435.2|2
1620103640000|2021-05-04 04:47:20|7450.6|7435.6|7450.7|7435.7|7450.7|7435.7|7450.6|7435.6|2
1620103650000|2021-05-04 04:47:30|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1620103660000|2021-05-04 04:47:40|7450.9|7435.9|7451.8|7436.8|7451.9|7436.9|7450.9|7435.9|6
1620103680000|2021-05-04 04:48:00|7451.9|7436.9|7452.1|7437.1|7452.7|7437.7|7451.9|7436.9|5
1620103700000|2021-05-04 04:48:20|7452|7437|7452|7437|7452|7437|7452|7437|1
1620103710000|2021-05-04 04:48:30|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1620103720000|2021-05-04 04:48:40|7452.2|7437.2|7453|7438|7453|7438|7452.2|7437.2|3
1620103730000|2021-05-04 04:48:50|7452.9|7437.9|7453.1|7438.1|7453.1|7438.1|7452.9|7437.9|3
1620103740000|2021-05-04 04:49:00|7453|7438|7452.9|7437.9|7453|7438|7452.9|7437.9|2
1620103750000|2021-05-04 04:49:10|7453.1|7438.1|7453|7438|7453.1|7438.1|7452.9|7437.9|3
1620103760000|2021-05-04 04:49:20|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1620103780000|2021-05-04 04:49:40|7453|7438|7453|7438|7453|7438|7453|7438|1
1620103800000|2021-05-04 04:50:00|7452.8|7437.8|7453|7438|7453|7438|7452.8|7437.8|2
1620103820000|2021-05-04 04:50:20|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1620103840000|2021-05-04 04:50:40|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1620103850000|2021-05-04 04:50:50|7453|7438|7453.4|7438.4|7453.4|7438.4|7453|7438|2
1620103860000|2021-05-04 04:51:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1620103870000|2021-05-04 04:51:10|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1620103880000|2021-05-04 04:51:20|7454.1|7439.1|7454.4|7439.4|7454.6|7439.6|7454.1|7439.1|3
1620103890000|2021-05-04 04:51:30|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|2
1620103900000|2021-05-04 04:51:40|7454.2|7439.2|7454.7|7439.7|7454.9|7439.9|7454.2|7439.2|4
1620103910000|2021-05-04 04:51:50|7454.6|7439.6|7454.2|7439.2|7454.6|7439.6|7454.2|7439.2|3
1620103920000|2021-05-04 04:52:00|7454.4|7439.4|7454.2|7439.2|7454.4|7439.4|7454.2|7439.2|2
1620103950000|2021-05-04 04:52:30|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1620103960000|2021-05-04 04:52:40|7454.1|7439.1|7454.4|7439.4|7454.4|7439.4|7453.8|7438.8|5
1620103970000|2021-05-04 04:52:50|7454.5|7439.5|7453.8|7438.8|7454.5|7439.5|7453.8|7438.8|4
1620103980000|2021-05-04 04:53:00|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1620103990000|2021-05-04 04:53:10|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1620104000000|2021-05-04 04:53:20|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|2
1620104020000|2021-05-04 04:53:40|7454.4|7439.4|7454.5|7439.5|7454.5|7439.5|7454.4|7439.4|2
1620104040000|2021-05-04 04:54:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1620104060000|2021-05-04 04:54:20|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1620104070000|2021-05-04 04:54:30|7455|7440|7454.7|7439.7|7455|7440|7454.7|7439.7|2
1620104080000|2021-05-04 04:54:40|7455|7440|7456|7441|7456.2|7441.2|7455|7440|4
1620104090000|2021-05-04 04:54:50|7456.2|7441.2|7456.2|7441.2|7456.6|7441.6|7456.2|7441.2|6
1620104110000|2021-05-04 04:55:10|7455.8|7440.8|7455|7440|7455.8|7440.8|7455|7440|4
1620104120000|2021-05-04 04:55:20|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|2
1620104130000|2021-05-04 04:55:30|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1620104140000|2021-05-04 04:55:40|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1620104180000|2021-05-04 04:56:20|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1620104190000|2021-05-04 04:56:30|7456.8|7441.8|7456.4|7441.4|7456.8|7441.8|7456.4|7441.4|4
1620104200000|2021-05-04 04:56:40|7456.5|7441.5|7456.5|7441.5|7456.7|7441.7|7456.4|7441.4|6
1620104210000|2021-05-04 04:56:50|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|2
1620104220000|2021-05-04 04:57:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1620104230000|2021-05-04 04:57:10|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1620104240000|2021-05-04 04:57:20|7456.4|7441.4|7455.7|7440.7|7456.4|7441.4|7455.7|7440.7|4
1620104250000|2021-05-04 04:57:30|7455.6|7440.6|7456|7441|7456|7441|7455.2|7440.2|7
1620104270000|2021-05-04 04:57:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1620104290000|2021-05-04 04:58:10|7456.2|7441.2|7457.5|7442.5|7457.5|7442.5|7456.2|7441.2|4
1620104300000|2021-05-04 04:58:20|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1620104320000|2021-05-04 04:58:40|7458.4|7443.4|7458.3|7443.3|7458.4|7443.4|7458.3|7443.3|2
1620104330000|2021-05-04 04:58:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1620104360000|2021-05-04 04:59:20|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1620104380000|2021-05-04 04:59:40|7458.5|7443.5|7458.7|7443.7|7459|7444|7458.5|7443.5|8
1620104390000|2021-05-04 04:59:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1620104400000|2021-05-04 05:00:00|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.7|7443.7|5
1620104410000|2021-05-04 05:00:10|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1620104420000|2021-05-04 05:00:20|7459.1|7444.1|7458.9|7443.9|7459.1|7444.1|7458.9|7443.9|2
1620104430000|2021-05-04 05:00:30|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.6|7443.6|5
1620104440000|2021-05-04 05:00:40|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1620104450000|2021-05-04 05:00:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1620104460000|2021-05-04 05:01:00|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1620104510000|2021-05-04 05:01:50|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1620104550000|2021-05-04 05:02:30|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1620104580000|2021-05-04 05:03:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1620104590000|2021-05-04 05:03:10|7458.8|7443.8|7460|7445|7460.2|7445.2|7458.8|7443.8|7
1620104600000|2021-05-04 05:03:20|7460.1|7445.1|7460.2|7445.2|7460.2|7445.2|7460.1|7445.1|2
1620104610000|2021-05-04 05:03:30|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1620104620000|2021-05-04 05:03:40|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1620104630000|2021-05-04 05:03:50|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1620104640000|2021-05-04 05:04:00|7460|7445|7461|7446|7461|7446|7460|7445|4
1620104650000|2021-05-04 05:04:10|7461.1|7446.1|7461|7446|7461.1|7446.1|7460.8|7445.8|4
1620104660000|2021-05-04 05:04:20|7460.8|7445.8|7460.8|7445.8|7461|7446|7460.8|7445.8|3
1620104670000|2021-05-04 05:04:30|7461.1|7446.1|7459.8|7444.8|7461.1|7446.1|7459.8|7444.8|4
1620104700000|2021-05-04 05:05:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1620104710000|2021-05-04 05:05:10|7459.3|7444.3|7460|7445|7460|7445|7459.3|7444.3|4
1620104720000|2021-05-04 05:05:20|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1620104740000|2021-05-04 05:05:40|7459.6|7444.6|7459.8|7444.8|7459.8|7444.8|7459.4|7444.4|3
1620104750000|2021-05-04 05:05:50|7458.8|7443.8|7459.1|7444.1|7459.1|7444.1|7458.8|7443.8|2
1620104760000|2021-05-04 05:06:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1620104770000|2021-05-04 05:06:10|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1620104800000|2021-05-04 05:06:40|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1620104810000|2021-05-04 05:06:50|7458.4|7443.4|7458.3|7443.3|7458.4|7443.4|7458.2|7443.2|4
1620104820000|2021-05-04 05:07:00|7458.4|7443.4|7458.6|7443.6|7458.6|7443.6|7458.4|7443.4|2
1620104830000|2021-05-04 05:07:10|7458.3|7443.3|7457.8|7442.8|7458.3|7443.3|7457.8|7442.8|3
1620104840000|2021-05-04 05:07:20|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.6|7442.6|3
1620104860000|2021-05-04 05:07:40|7457.8|7442.8|7457.7|7442.7|7457.8|7442.8|7457.7|7442.7|2
1620104890000|2021-05-04 05:08:10|7457.8|7442.8|7457.4|7442.4|7457.8|7442.8|7457.4|7442.4|2
1620104900000|2021-05-04 05:08:20|7457.1|7442.1|7457.3|7442.3|7457.4|7442.4|7457.1|7442.1|3
1620104930000|2021-05-04 05:08:50|7457.6|7442.6|7457.3|7442.3|7457.6|7442.6|7457|7442|5
1620104940000|2021-05-04 05:09:00|7457|7442|7458.5|7443.5|7458.5|7443.5|7457|7442|5
1620104950000|2021-05-04 05:09:10|7458.4|7443.4|7458.3|7443.3|7458.4|7443.4|7458.3|7443.3|2
1620104960000|2021-05-04 05:09:20|7458.5|7443.5|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|2
1620104970000|2021-05-04 05:09:30|7458.6|7443.6|7458.8|7443.8|7458.8|7443.8|7458.6|7443.6|2
1620104980000|2021-05-04 05:09:40|7459.3|7444.3|7459.6|7444.6|7459.6|7444.6|7459.3|7444.3|4
1620104990000|2021-05-04 05:09:50|7459.9|7444.9|7459.6|7444.6|7459.9|7444.9|7459.6|7444.6|4
1620105060000|2021-05-04 05:11:00|7459.5|7444.5|7459.5|7444.5|7459.6|7444.6|7459.4|7444.4|5
1620105070000|2021-05-04 05:11:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1620105130000|2021-05-04 05:12:10|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1620105150000|2021-05-04 05:12:30|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1620105160000|2021-05-04 05:12:40|7460|7445|7461|7446|7461.1|7446.1|7460|7445|6
1620105170000|2021-05-04 05:12:50|7461.1|7446.1|7461.5|7446.5|7461.5|7446.5|7461.1|7446.1|5
1620105180000|2021-05-04 05:13:00|7461.6|7446.6|7462|7447|7462|7447|7461.6|7446.6|2
1620105190000|2021-05-04 05:13:10|7461.4|7446.4|7461.4|7446.4|7461.7|7446.7|7461.4|7446.4|4
1620105200000|2021-05-04 05:13:20|7461.7|7446.7|7461.4|7446.4|7461.7|7446.7|7461.4|7446.4|3
1620105230000|2021-05-04 05:13:50|7461.6|7446.6|7462|7447|7462|7447|7461.6|7446.6|3
1620105240000|2021-05-04 05:14:00|7461.7|7446.7|7462|7447|7462|7447|7461.6|7446.6|7
1620105250000|2021-05-04 05:14:10|7461.9|7446.9|7461.6|7446.6|7461.9|7446.9|7461.6|7446.6|3
1620105260000|2021-05-04 05:14:20|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1620105270000|2021-05-04 05:14:30|7461.2|7446.2|7460.6|7445.6|7461.2|7446.2|7460.6|7445.6|3
1620105280000|2021-05-04 05:14:40|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1620105290000|2021-05-04 05:14:50|7460.6|7445.6|7461.2|7446.2|7461.2|7446.2|7460.5|7445.5|6
1620105340000|2021-05-04 05:15:40|7461.5|7446.5|7461.4|7446.4|7461.5|7446.5|7461.4|7446.4|2
1620105350000|2021-05-04 05:15:50|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1620105360000|2021-05-04 05:16:00|7461.2|7446.2|7460.4|7445.4|7461.2|7446.2|7460.4|7445.4|3
1620105370000|2021-05-04 05:16:10|7460.5|7445.5|7461.3|7446.3|7461.3|7446.3|7460.5|7445.5|3
1620105380000|2021-05-04 05:16:20|7461.7|7446.7|7461.6|7446.6|7462|7447|7461.6|7446.6|10
1620105390000|2021-05-04 05:16:30|7461.7|7446.7|7462|7447|7462|7447|7461.7|7446.7|3
1620105410000|2021-05-04 05:16:50|7462.3|7447.3|7462.2|7447.2|7462.4|7447.4|7462|7447|5
1620105420000|2021-05-04 05:17:00|7462.5|7447.5|7463.4|7448.4|7463.7|7448.7|7462.5|7447.5|6
1620105430000|2021-05-04 05:17:10|7463|7448|7463|7448|7463|7448|7463|7448|1
1620105440000|2021-05-04 05:17:20|7463.3|7448.3|7463.2|7448.2|7463.4|7448.4|7463.2|7448.2|5
1620105450000|2021-05-04 05:17:30|7463.1|7448.1|7463|7448|7463.1|7448.1|7463|7448|2
1620105460000|2021-05-04 05:17:40|7462.9|7447.9|7463|7448|7463|7448|7462.9|7447.9|2
1620105470000|2021-05-04 05:17:50|7462.7|7447.7|7461.8|7446.8|7462.7|7447.7|7461.7|7446.7|6
1620105480000|2021-05-04 05:18:00|7462.2|7447.2|7462.4|7447.4|7462.4|7447.4|7462.2|7447.2|2
1620105490000|2021-05-04 05:18:10|7462.2|7447.2|7462.2|7447.2|7462.5|7447.5|7462.2|7447.2|4
1620105530000|2021-05-04 05:18:50|7462.3|7447.3|7463|7448|7463|7448|7462.3|7447.3|5
1620105540000|2021-05-04 05:19:00|7463.4|7448.4|7463.5|7448.5|7463.5|7448.5|7463.3|7448.3|4
1620105550000|2021-05-04 05:19:10|7463.9|7448.9|7463.6|7448.6|7463.9|7448.9|7463.6|7448.6|4
1620105560000|2021-05-04 05:19:20|7463.5|7448.5|7463.4|7448.4|7463.5|7448.5|7463.4|7448.4|2
1620105570000|2021-05-04 05:19:30|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|1
1620105580000|2021-05-04 05:19:40|7463.4|7448.4|7462.4|7447.4|7463.4|7448.4|7462.4|7447.4|4
1620105590000|2021-05-04 05:19:50|7462.5|7447.5|7462.8|7447.8|7462.8|7447.8|7462.5|7447.5|3
1620105600000|2021-05-04 05:20:00|7463|7448|7463.4|7448.4|7463.5|7448.5|7462.8|7447.8|7
1620105610000|2021-05-04 05:20:10|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|1
1620105630000|2021-05-04 05:20:30|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1620105640000|2021-05-04 05:20:40|7462.9|7447.9|7462.9|7447.9|7463|7448|7462.9|7447.9|3
1620105650000|2021-05-04 05:20:50|7463|7448|7463|7448|7463|7448|7463|7448|1
1620105660000|2021-05-04 05:21:00|7463.3|7448.3|7463.9|7448.9|7464|7449|7463.3|7448.3|4
1620105680000|2021-05-04 05:21:20|7464|7449|7463.8|7448.8|7464|7449|7463.7|7448.7|4
1620105700000|2021-05-04 05:21:40|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1620105710000|2021-05-04 05:21:50|7464|7449|7463.3|7448.3|7464|7449|7463|7448|6
1620105730000|2021-05-04 05:22:10|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|1
1620105740000|2021-05-04 05:22:20|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1620105750000|2021-05-04 05:22:30|7462.7|7447.7|7462.6|7447.6|7462.7|7447.7|7462.6|7447.6|2
1620105760000|2021-05-04 05:22:40|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1620105770000|2021-05-04 05:22:50|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1620105780000|2021-05-04 05:23:00|7462.5|7447.5|7462|7447|7462.5|7447.5|7462|7447|3
1620105800000|2021-05-04 05:23:20|7461.8|7446.8|7461.5|7446.5|7461.8|7446.8|7461.5|7446.5|2
1620105810000|2021-05-04 05:23:30|7461.3|7446.3|7461|7446|7461.3|7446.3|7461|7446|2
1620105820000|2021-05-04 05:23:40|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1620105830000|2021-05-04 05:23:50|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1620105850000|2021-05-04 05:24:10|7460.8|7445.8|7461|7446|7461|7446|7460.8|7445.8|2
1620105870000|2021-05-04 05:24:30|7461.1|7446.1|7461|7446|7461.2|7446.2|7461|7446|3
1620105900000|2021-05-04 05:25:00|7461.2|7446.2|7461.4|7446.4|7461.4|7446.4|7461.2|7446.2|2
1620105910000|2021-05-04 05:25:10|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1620105920000|2021-05-04 05:25:20|7461.4|7446.4|7461.1|7446.1|7461.4|7446.4|7461.1|7446.1|3
1620105930000|2021-05-04 05:25:30|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|3
1620105940000|2021-05-04 05:25:40|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1620105950000|2021-05-04 05:25:50|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7459.8|7444.8|5
1620105960000|2021-05-04 05:26:00|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|3
1620105970000|2021-05-04 05:26:10|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1620105980000|2021-05-04 05:26:20|7460.5|7445.5|7460.7|7445.7|7460.7|7445.7|7460.5|7445.5|2
1620105990000|2021-05-04 05:26:30|7460.5|7445.5|7460.5|7445.5|7460.7|7445.7|7460.5|7445.5|4
1620106000000|2021-05-04 05:26:40|7460.7|7445.7|7460.5|7445.5|7460.7|7445.7|7460.5|7445.5|2
1620106010000|2021-05-04 05:26:50|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.5|7445.5|4
1620106030000|2021-05-04 05:27:10|7460.5|7445.5|7460.2|7445.2|7460.5|7445.5|7460.2|7445.2|4
1620106040000|2021-05-04 05:27:20|7460.1|7445.1|7459.5|7444.5|7460.1|7445.1|7459.5|7444.5|3
1620106050000|2021-05-04 05:27:30|7459.3|7444.3|7460|7445|7460|7445|7459.1|7444.1|7
1620106060000|2021-05-04 05:27:40|7459.8|7444.8|7459.8|7444.8|7460|7445|7459.8|7444.8|4
1620106070000|2021-05-04 05:27:50|7460|7445|7460|7445|7460|7445|7460|7445|1
1620106080000|2021-05-04 05:28:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1620106100000|2021-05-04 05:28:20|7458.8|7443.8|7459|7444|7459|7444|7458.6|7443.6|4
1620106110000|2021-05-04 05:28:30|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1620106130000|2021-05-04 05:28:50|7459.3|7444.3|7459.7|7444.7|7459.7|7444.7|7459.3|7444.3|3
1620106140000|2021-05-04 05:29:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.6|7444.6|4
1620106150000|2021-05-04 05:29:10|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1620106160000|2021-05-04 05:29:20|7459.4|7444.4|7459.2|7444.2|7459.4|7444.4|7459.2|7444.2|2
1620106170000|2021-05-04 05:29:30|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1620106180000|2021-05-04 05:29:40|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1620106190000|2021-05-04 05:29:50|7459|7444|7459|7444|7459|7444|7459|7444|1
1620106210000|2021-05-04 05:30:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1620106220000|2021-05-04 05:30:20|7458.7|7443.7|7458.6|7443.6|7458.8|7443.8|7458.6|7443.6|5
1620106230000|2021-05-04 05:30:30|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1620106240000|2021-05-04 05:30:40|7458.6|7443.6|7458.3|7443.3|7458.6|7443.6|7458.3|7443.3|2
1620106250000|2021-05-04 05:30:50|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1620106260000|2021-05-04 05:31:00|7458.7|7443.7|7458.8|7443.8|7458.9|7443.9|7458.7|7443.7|4
1620106270000|2021-05-04 05:31:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1620106280000|2021-05-04 05:31:20|7458.7|7443.7|7458.6|7443.6|7458.8|7443.8|7458.5|7443.5|4
1620106320000|2021-05-04 05:32:00|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1620106330000|2021-05-04 05:32:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1620106340000|2021-05-04 05:32:20|7458.5|7443.5|7458.2|7443.2|7458.5|7443.5|7458.1|7443.1|6
1620106350000|2021-05-04 05:32:30|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1620106370000|2021-05-04 05:32:50|7458.2|7443.2|7458.4|7443.4|7458.4|7443.4|7458.2|7443.2|2
1620106390000|2021-05-04 05:33:10|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1620106400000|2021-05-04 05:33:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1620106410000|2021-05-04 05:33:30|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|2
1620106420000|2021-05-04 05:33:40|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1620106430000|2021-05-04 05:33:50|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7457.9|7442.9|5
1620106440000|2021-05-04 05:34:00|7458.1|7443.1|7457.5|7442.5|7458.1|7443.1|7457.5|7442.5|2
1620106450000|2021-05-04 05:34:10|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1620106470000|2021-05-04 05:34:30|7457.3|7442.3|7457.2|7442.2|7457.4|7442.4|7457.2|7442.2|4
1620106480000|2021-05-04 05:34:40|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1620106490000|2021-05-04 05:34:50|7457.3|7442.3|7457.4|7442.4|7457.4|7442.4|7457.3|7442.3|2
1620106500000|2021-05-04 05:35:00|7457.8|7442.8|7457.3|7442.3|7457.8|7442.8|7457.3|7442.3|3
1620106530000|2021-05-04 05:35:30|7457.1|7442.1|7457.8|7442.8|7457.8|7442.8|7457.1|7442.1|5
1620106540000|2021-05-04 05:35:40|7457.9|7442.9|7458.3|7443.3|7458.3|7443.3|7457.9|7442.9|3
1620106570000|2021-05-04 05:36:10|7458.4|7443.4|7458.3|7443.3|7458.4|7443.4|7458.3|7443.3|2
1620106580000|2021-05-04 05:36:20|7458|7443|7458|7443|7458|7443|7458|7443|1
1620106590000|2021-05-04 05:36:30|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1620106620000|2021-05-04 05:37:00|7458|7443|7458.5|7443.5|7458.5|7443.5|7458|7443|2
1620106630000|2021-05-04 05:37:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1620106680000|2021-05-04 05:38:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1620106690000|2021-05-04 05:38:10|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7458.5|7443.5|4
1620106700000|2021-05-04 05:38:20|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1620106710000|2021-05-04 05:38:30|7458.6|7443.6|7458.3|7443.3|7458.6|7443.6|7458.3|7443.3|2
1620106860000|2021-05-04 05:41:00|7458.6|7443.6|7459.6|7444.6|7459.6|7444.6|7458.6|7443.6|4
1620106870000|2021-05-04 05:41:10|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.3|7444.3|4
1620106880000|2021-05-04 05:41:20|7459.7|7444.7|7460.3|7445.3|7460.3|7445.3|7459.7|7444.7|3
1620106890000|2021-05-04 05:41:30|7460.2|7445.2|7460|7445|7460.2|7445.2|7460|7445|2
1620106900000|2021-05-04 05:41:40|7460.1|7445.1|7459.8|7444.8|7460.1|7445.1|7459.8|7444.8|3
1620106920000|2021-05-04 05:42:00|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1620106930000|2021-05-04 05:42:10|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1620106940000|2021-05-04 05:42:20|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1620106950000|2021-05-04 05:42:30|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1620106960000|2021-05-04 05:42:40|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1620106970000|2021-05-04 05:42:50|7460|7445|7460|7445|7460|7445|7460|7445|1
1620106980000|2021-05-04 05:43:00|7460.1|7445.1|7461|7446|7461|7446|7460.1|7445.1|4
1620107000000|2021-05-04 05:43:20|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1620107030000|2021-05-04 05:43:50|7460.7|7445.7|7460.2|7445.2|7460.7|7445.7|7460.2|7445.2|2
1620107040000|2021-05-04 05:44:00|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1620107050000|2021-05-04 05:44:10|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1620107060000|2021-05-04 05:44:20|7460.1|7445.1|7459.7|7444.7|7460.1|7445.1|7459.7|7444.7|4
1620107070000|2021-05-04 05:44:30|7459.6|7444.6|7460|7445|7460|7445|7459.6|7444.6|4
1620107080000|2021-05-04 05:44:40|7460.1|7445.1|7460.2|7445.2|7460.2|7445.2|7460.1|7445.1|2
1620107100000|2021-05-04 05:45:00|7460.3|7445.3|7460.5|7445.5|7460.5|7445.5|7460.3|7445.3|2
1620107110000|2021-05-04 05:45:10|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1620107140000|2021-05-04 05:45:40|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1620107200000|2021-05-04 05:46:40|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1620107210000|2021-05-04 05:46:50|7460.6|7445.6|7460.8|7445.8|7460.8|7445.8|7460.6|7445.6|2
1620107230000|2021-05-04 05:47:10|7461|7446|7461|7446|7461|7446|7461|7446|1
1620107250000|2021-05-04 05:47:30|7461.1|7446.1|7461.4|7446.4|7461.5|7446.5|7461.1|7446.1|3
1620107260000|2021-05-04 05:47:40|7461.6|7446.6|7461.4|7446.4|7461.6|7446.6|7461.4|7446.4|2
1620107270000|2021-05-04 05:47:50|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1620107300000|2021-05-04 05:48:20|7461.5|7446.5|7461.3|7446.3|7461.5|7446.5|7461.3|7446.3|4
1620107320000|2021-05-04 05:48:40|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1620107330000|2021-05-04 05:48:50|7461.4|7446.4|7461.8|7446.8|7461.8|7446.8|7461.4|7446.4|3
1620107340000|2021-05-04 05:49:00|7461.7|7446.7|7461.6|7446.6|7461.7|7446.7|7461.5|7446.5|4
1620107350000|2021-05-04 05:49:10|7461.8|7446.8|7461.8|7446.8|7461.9|7446.9|7461.8|7446.8|3
1620107370000|2021-05-04 05:49:30|7461.7|7446.7|7461.4|7446.4|7461.7|7446.7|7461.4|7446.4|2
1620107390000|2021-05-04 05:49:50|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1620107410000|2021-05-04 05:50:10|7461.4|7446.4|7461.4|7446.4|7461.5|7446.5|7461.4|7446.4|3
1620107420000|2021-05-04 05:50:20|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1620107430000|2021-05-04 05:50:30|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1620107440000|2021-05-04 05:50:40|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1620107450000|2021-05-04 05:50:50|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1620107470000|2021-05-04 05:51:10|7461.4|7446.4|7461.3|7446.3|7461.4|7446.4|7461.3|7446.3|2
1620107480000|2021-05-04 05:51:20|7461.4|7446.4|7461.7|7446.7|7461.7|7446.7|7461.4|7446.4|2
1620107490000|2021-05-04 05:51:30|7461.8|7446.8|7461.9|7446.9|7461.9|7446.9|7461.8|7446.8|2
1620107500000|2021-05-04 05:51:40|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1620107510000|2021-05-04 05:51:50|7462|7447|7462.8|7447.8|7462.8|7447.8|7462|7447|3
1620107520000|2021-05-04 05:52:00|7462.9|7447.9|7463.6|7448.6|7463.8|7448.8|7462.9|7447.9|4
1620107540000|2021-05-04 05:52:20|7463.5|7448.5|7463.5|7448.5|7463.6|7448.6|7463.5|7448.5|5
1620107550000|2021-05-04 05:52:30|7463.6|7448.6|7463.8|7448.8|7463.8|7448.8|7463.6|7448.6|2
1620107560000|2021-05-04 05:52:40|7463.9|7448.9|7463.4|7448.4|7463.9|7448.9|7463.4|7448.4|4
1620107570000|2021-05-04 05:52:50|7463.6|7448.6|7464|7449|7464|7449|7463.6|7448.6|5
1620107590000|2021-05-04 05:53:10|7464.1|7449.1|7464.3|7449.3|7464.3|7449.3|7464.1|7449.1|5
1620107610000|2021-05-04 05:53:30|7464.4|7449.4|7464.8|7449.8|7464.8|7449.8|7464.4|7449.4|3
1620107620000|2021-05-04 05:53:40|7465|7450|7465|7450|7465|7450|7464.8|7449.8|3
1620107630000|2021-05-04 05:53:50|7465.2|7450.2|7466.2|7451.2|7466.6|7451.6|7465.2|7450.2|4
1620107640000|2021-05-04 05:54:00|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|2
1620107650000|2021-05-04 05:54:10|7466.3|7451.3|7466.7|7451.7|7466.7|7451.7|7466.3|7451.3|3
1620107660000|2021-05-04 05:54:20|7466.8|7451.8|7467.9|7452.9|7468|7453|7466.8|7451.8|7
1620107670000|2021-05-04 05:54:30|7468|7453|7467|7452|7468.1|7453.1|7466.9|7451.9|7
1620107680000|2021-05-04 05:54:40|7466.9|7451.9|7467|7452|7467.6|7452.6|7466.9|7451.9|7
1620107690000|2021-05-04 05:54:50|7466.9|7451.9|7466.7|7451.7|7466.9|7451.9|7466.7|7451.7|3
1620107700000|2021-05-04 05:55:00|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1620107710000|2021-05-04 05:55:10|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|1
1620107720000|2021-05-04 05:55:20|7466|7451|7465.8|7450.8|7466|7451|7465.8|7450.8|5
1620107740000|2021-05-04 05:55:40|7465.9|7450.9|7465.8|7450.8|7465.9|7450.9|7465.8|7450.8|2
1620107750000|2021-05-04 05:55:50|7465.9|7450.9|7465.8|7450.8|7465.9|7450.9|7465.8|7450.8|4
1620107760000|2021-05-04 05:56:00|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|1
1620107780000|2021-05-04 05:56:20|7465.5|7450.5|7465|7450|7465.5|7450.5|7465|7450|5
1620107820000|2021-05-04 05:57:00|7464.9|7449.9|7465|7450|7465|7450|7464.9|7449.9|2
1620107830000|2021-05-04 05:57:10|7465.1|7450.1|7465|7450|7465.1|7450.1|7465|7450|2
1620107840000|2021-05-04 05:57:20|7464.9|7449.9|7465|7450|7465|7450|7464.9|7449.9|2
1620107850000|2021-05-04 05:57:30|7465.4|7450.4|7465|7450|7465.4|7450.4|7465|7450|2
1620107860000|2021-05-04 05:57:40|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1620107870000|2021-05-04 05:57:50|7464.9|7449.9|7464.6|7449.6|7464.9|7449.9|7464.6|7449.6|2
1620107880000|2021-05-04 05:58:00|7464.5|7449.5|7464.6|7449.6|7464.6|7449.6|7464.3|7449.3|3
1620107890000|2021-05-04 05:58:10|7464.3|7449.3|7464.6|7449.6|7464.6|7449.6|7464.3|7449.3|2
1620107900000|2021-05-04 05:58:20|7464.3|7449.3|7464.1|7449.1|7464.3|7449.3|7464.1|7449.1|2
1620107910000|2021-05-04 05:58:30|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1620107930000|2021-05-04 05:58:50|7463|7448|7461.9|7446.9|7463|7448|7461.9|7446.9|4
1620107940000|2021-05-04 05:59:00|7460|7445|7459.9|7444.9|7460|7445|7459.9|7444.9|2
1620107950000|2021-05-04 05:59:10|7460|7445|7460|7445|7460|7445|7460|7445|1
1620107960000|2021-05-04 05:59:20|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1620107970000|2021-05-04 05:59:30|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|2
1620107980000|2021-05-04 05:59:40|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|2
1620108000000|2021-05-04 06:00:00|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1620108020000|2021-05-04 06:00:20|7460.4|7445.4|7460|7445|7460.4|7445.4|7460|7445|4
1620108030000|2021-05-04 06:00:30|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1620108060000|2021-05-04 06:01:00|7460|7445|7460|7445|7460|7445|7460|7445|1
1620108070000|2021-05-04 06:01:10|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1620108080000|2021-05-04 06:01:20|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1620108090000|2021-05-04 06:01:30|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|2
1620108100000|2021-05-04 06:01:40|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1620108110000|2021-05-04 06:01:50|7458.6|7443.6|7455.9|7440.9|7458.6|7443.6|7455.8|7440.8|8
1620108120000|2021-05-04 06:02:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1620108130000|2021-05-04 06:02:10|7456.3|7441.3|7458.2|7443.2|7458.3|7443.3|7456.3|7441.3|6
1620108140000|2021-05-04 06:02:20|7458.1|7443.1|7455.6|7440.6|7458.1|7443.1|7455.6|7440.6|6
1620108150000|2021-05-04 06:02:30|7455.5|7440.5|7456.2|7441.2|7456.2|7441.2|7454.8|7439.8|8
1620108160000|2021-05-04 06:02:40|7456|7441|7456.2|7441.2|7456.2|7441.2|7456|7441|2
1620108170000|2021-05-04 06:02:50|7456|7441|7456.2|7441.2|7456.2|7441.2|7456|7441|2
1620108180000|2021-05-04 06:03:00|7456|7441|7455.8|7440.8|7456|7441|7455.7|7440.7|3
1620108190000|2021-05-04 06:03:10|7455.7|7440.7|7456.5|7441.5|7456.5|7441.5|7455.7|7440.7|5
1620108200000|2021-05-04 06:03:20|7456.3|7441.3|7456|7441|7456.3|7441.3|7455.8|7440.8|5
1620108210000|2021-05-04 06:03:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1620108230000|2021-05-04 06:03:50|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1620108240000|2021-05-04 06:04:00|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|2
1620108250000|2021-05-04 06:04:10|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1620108260000|2021-05-04 06:04:20|7455.4|7440.4|7455.3|7440.3|7455.5|7440.5|7455.3|7440.3|3
1620108270000|2021-05-04 06:04:30|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1620108280000|2021-05-04 06:04:40|7455|7440|7454|7439|7455|7440|7454|7439|3
1620108290000|2021-05-04 06:04:50|7454.1|7439.1|7453.9|7438.9|7454.1|7439.1|7453.9|7438.9|2
1620108300000|2021-05-04 06:05:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1620108320000|2021-05-04 06:05:20|7453.7|7438.7|7453.4|7438.4|7453.7|7438.7|7453.4|7438.4|3
1620108330000|2021-05-04 06:05:30|7453.2|7438.2|7453.1|7438.1|7453.2|7438.2|7453.1|7438.1|2
1620108340000|2021-05-04 06:05:40|7452.7|7437.7|7453|7438|7453|7438|7452.7|7437.7|3
1620108350000|2021-05-04 06:05:50|7452.9|7437.9|7453|7438|7453|7438|7452.9|7437.9|2
1620108360000|2021-05-04 06:06:00|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1620108370000|2021-05-04 06:06:10|7452.7|7437.7|7452.1|7437.1|7452.7|7437.7|7452.1|7437.1|3
1620108380000|2021-05-04 06:06:20|7452.2|7437.2|7452.4|7437.4|7452.5|7437.5|7452.2|7437.2|3
1620108390000|2021-05-04 06:06:30|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1620108400000|2021-05-04 06:06:40|7452.3|7437.3|7453|7438|7453|7438|7452.3|7437.3|4
1620108410000|2021-05-04 06:06:50|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1620108420000|2021-05-04 06:07:00|7452.8|7437.8|7452.7|7437.7|7452.8|7437.8|7452.7|7437.7|2
1620108430000|2021-05-04 06:07:10|7452.5|7437.5|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|2
1620108440000|2021-05-04 06:07:20|7452.8|7437.8|7453.3|7438.3|7453.5|7438.5|7452.8|7437.8|5
1620108450000|2021-05-04 06:07:30|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.1|7438.1|5
1620108460000|2021-05-04 06:07:40|7453.2|7438.2|7454.5|7439.5|7454.5|7439.5|7453.1|7438.1|9
1620108470000|2021-05-04 06:07:50|7454.4|7439.4|7455.3|7440.3|7455.3|7440.3|7454.4|7439.4|5
1620108480000|2021-05-04 06:08:00|7455.2|7440.2|7455|7440|7455.2|7440.2|7454.5|7439.5|4
1620108490000|2021-05-04 06:08:10|7455.2|7440.2|7454.9|7439.9|7455.2|7440.2|7454.9|7439.9|2
1620108500000|2021-05-04 06:08:20|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1620108510000|2021-05-04 06:08:30|7454.5|7439.5|7454.7|7439.7|7454.7|7439.7|7454.5|7439.5|2
1620108520000|2021-05-04 06:08:40|7454.8|7439.8|7454.7|7439.7|7455|7440|7454.7|7439.7|3
1620108530000|2021-05-04 06:08:50|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|4
1620108540000|2021-05-04 06:09:00|7455|7440|7454.8|7439.8|7455|7440|7454.7|7439.7|5
1620108550000|2021-05-04 06:09:10|7454.7|7439.7|7454.5|7439.5|7454.7|7439.7|7454.5|7439.5|2
1620108570000|2021-05-04 06:09:30|7454.4|7439.4|7454.5|7439.5|7454.5|7439.5|7454.4|7439.4|2
1620108580000|2021-05-04 06:09:40|7454.2|7439.2|7454.4|7439.4|7454.4|7439.4|7454.2|7439.2|2
1620108590000|2021-05-04 06:09:50|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|2
1620108600000|2021-05-04 06:10:00|7454.2|7439.2|7452.8|7437.8|7454.2|7439.2|7452.8|7437.8|6
1620108610000|2021-05-04 06:10:10|7452.5|7437.5|7452.5|7437.5|7452.8|7437.8|7452.5|7437.5|6
1620108620000|2021-05-04 06:10:20|7452.7|7437.7|7453.1|7438.1|7453.1|7438.1|7452.7|7437.7|3
1620108630000|2021-05-04 06:10:30|7453.3|7438.3|7453.6|7438.6|7453.6|7438.6|7453.2|7438.2|3
1620108640000|2021-05-04 06:10:40|7453.7|7438.7|7454.2|7439.2|7454.2|7439.2|7453.7|7438.7|3
1620108660000|2021-05-04 06:11:00|7454.3|7439.3|7455.4|7440.4|7455.4|7440.4|7454.3|7439.3|5
1620108670000|2021-05-04 06:11:10|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1620108680000|2021-05-04 06:11:20|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1620108690000|2021-05-04 06:11:30|7455.1|7440.1|7455.3|7440.3|7455.3|7440.3|7455.1|7440.1|2
1620108710000|2021-05-04 06:11:50|7456.6|7441.6|7456.4|7441.4|7456.6|7441.6|7456.4|7441.4|2
1620108720000|2021-05-04 06:12:00|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1620108730000|2021-05-04 06:12:10|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|2
1620108740000|2021-05-04 06:12:20|7457.1|7442.1|7457|7442|7457.2|7442.2|7457|7442|3
1620108750000|2021-05-04 06:12:30|7456.9|7441.9|7456.3|7441.3|7457.1|7442.1|7456.3|7441.3|11
1620108770000|2021-05-04 06:12:50|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1620108800000|2021-05-04 06:13:20|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1620108810000|2021-05-04 06:13:30|7456.6|7441.6|7456.7|7441.7|7456.8|7441.8|7456.6|7441.6|3
1620108830000|2021-05-04 06:13:50|7457.2|7442.2|7456.7|7441.7|7457.2|7442.2|7456.7|7441.7|3
1620108860000|2021-05-04 06:14:20|7456.6|7441.6|7456.2|7441.2|7456.6|7441.6|7456.2|7441.2|2
1620108880000|2021-05-04 06:14:40|7456.3|7441.3|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|3
1620108890000|2021-05-04 06:14:50|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1620108910000|2021-05-04 06:15:10|7456.1|7441.1|7454.9|7439.9|7456.1|7441.1|7454.9|7439.9|4
1620108920000|2021-05-04 06:15:20|7454.7|7439.7|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|2
1620108930000|2021-05-04 06:15:30|7454.9|7439.9|7455.3|7440.3|7455.3|7440.3|7454.9|7439.9|2
1620108940000|2021-05-04 06:15:40|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1620108960000|2021-05-04 06:16:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1620108990000|2021-05-04 06:16:30|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|3
1620109000000|2021-05-04 06:16:40|7454.8|7439.8|7454.9|7439.9|7455.2|7440.2|7454.8|7439.8|4
1620109010000|2021-05-04 06:16:50|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1620109020000|2021-05-04 06:17:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1620109030000|2021-05-04 06:17:10|7453.6|7438.6|7454.6|7439.6|7454.6|7439.6|7453.6|7438.6|2
1620109040000|2021-05-04 06:17:20|7454.7|7439.7|7455.2|7440.2|7456|7441|7454.7|7439.7|7
1620109050000|2021-05-04 06:17:30|7455.6|7440.6|7456|7441|7456.1|7441.1|7455.6|7440.6|4
1620109100000|2021-05-04 06:18:20|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1620109130000|2021-05-04 06:18:50|7456.2|7441.2|7456.5|7441.5|7456.5|7441.5|7456.2|7441.2|2
1620109180000|2021-05-04 06:19:40|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1620109190000|2021-05-04 06:19:50|7456|7441|7455.7|7440.7|7456|7441|7455.7|7440.7|3
1620109200000|2021-05-04 06:20:00|7455.8|7440.8|7456|7441|7456.4|7441.4|7455.8|7440.8|4
1620109210000|2021-05-04 06:20:10|7455.9|7440.9|7455.6|7440.6|7456|7441|7455.6|7440.6|4
1620109250000|2021-05-04 06:20:50|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1620109270000|2021-05-04 06:21:10|7456.3|7441.3|7456|7441|7456.4|7441.4|7456|7441|5
1620109300000|2021-05-04 06:21:40|7455.9|7440.9|7455.7|7440.7|7455.9|7440.9|7455.7|7440.7|4
1620109310000|2021-05-04 06:21:50|7455.8|7440.8|7455.9|7440.9|7456|7441|7455.8|7440.8|4
1620109320000|2021-05-04 06:22:00|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1620109330000|2021-05-04 06:22:10|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1620109340000|2021-05-04 06:22:20|7454.3|7439.3|7453.9|7438.9|7454.3|7439.3|7453.9|7438.9|6
1620109350000|2021-05-04 06:22:30|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|2
1620109360000|2021-05-04 06:22:40|7454|7439|7454.2|7439.2|7454.2|7439.2|7454|7439|3
1620109370000|2021-05-04 06:22:50|7454.7|7439.7|7453.7|7438.7|7454.7|7439.7|7453.7|7438.7|3
1620109380000|2021-05-04 06:23:00|7454|7439|7454.4|7439.4|7454.4|7439.4|7454|7439|4
1620109390000|2021-05-04 06:23:10|7454.2|7439.2|7454.3|7439.3|7454.3|7439.3|7454.2|7439.2|2
1620109410000|2021-05-04 06:23:30|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1620109420000|2021-05-04 06:23:40|7453.9|7438.9|7453.7|7438.7|7454.2|7439.2|7453.7|7438.7|5
1620109440000|2021-05-04 06:24:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1620109460000|2021-05-04 06:24:20|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|2
1620109470000|2021-05-04 06:24:30|7454|7439|7454|7439|7454|7439|7454|7439|1
1620109490000|2021-05-04 06:24:50|7453.9|7438.9|7453.7|7438.7|7453.9|7438.9|7453.7|7438.7|3
1620109500000|2021-05-04 06:25:00|7453.2|7438.2|7451.5|7436.5|7453.2|7438.2|7451.5|7436.5|9
1620109510000|2021-05-04 06:25:10|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1620109520000|2021-05-04 06:25:20|7452|7437|7454.5|7439.5|7454.5|7439.5|7452|7437|15
1620109530000|2021-05-04 06:25:30|7454.3|7439.3|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|2
1620109540000|2021-05-04 06:25:40|7454|7439|7453.8|7438.8|7454|7439|7453.8|7438.8|2
1620109550000|2021-05-04 06:25:50|7453.9|7438.9|7453.7|7438.7|7453.9|7438.9|7453.7|7438.7|2
1620109570000|2021-05-04 06:26:10|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1620109580000|2021-05-04 06:26:20|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1620109590000|2021-05-04 06:26:30|7453.6|7438.6|7453.4|7438.4|7453.7|7438.7|7453.4|7438.4|3
1620109610000|2021-05-04 06:26:50|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1620109630000|2021-05-04 06:27:10|7453.4|7438.4|7453.7|7438.7|7453.8|7438.8|7453.4|7438.4|3
1620109640000|2021-05-04 06:27:20|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1620109650000|2021-05-04 06:27:30|7453.7|7438.7|7453.7|7438.7|7454.2|7439.2|7453.4|7438.4|8
1620109710000|2021-05-04 06:28:30|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.7|7438.7|2
1620109720000|2021-05-04 06:28:40|7453.6|7438.6|7453.7|7438.7|7453.7|7438.7|7453.6|7438.6|2
1620109790000|2021-05-04 06:29:50|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|2
1620109800000|2021-05-04 06:30:00|7453.3|7438.3|7453.6|7438.6|7453.6|7438.6|7453.3|7438.3|4
1620109820000|2021-05-04 06:30:20|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1620109830000|2021-05-04 06:30:30|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.7|7438.7|2
1620109850000|2021-05-04 06:30:50|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1620109870000|2021-05-04 06:31:10|7453.9|7438.9|7455.2|7440.2|7455.5|7440.5|7453.9|7438.9|7
1620109880000|2021-05-04 06:31:20|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1620109890000|2021-05-04 06:31:30|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1620109910000|2021-05-04 06:31:50|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455|7440|3
1620109920000|2021-05-04 06:32:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1620109950000|2021-05-04 06:32:30|7455.3|7440.3|7454.8|7439.8|7455.3|7440.3|7454.8|7439.8|3
1620109960000|2021-05-04 06:32:40|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.5|7439.5|7
1620110000000|2021-05-04 06:33:20|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1620110020000|2021-05-04 06:33:40|7455.4|7440.4|7455.3|7440.3|7455.5|7440.5|7455.3|7440.3|3
1620110030000|2021-05-04 06:33:50|7455.2|7440.2|7455.3|7440.3|7455.5|7440.5|7455.1|7440.1|7
1620110040000|2021-05-04 06:34:00|7455.4|7440.4|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|3
1620110050000|2021-05-04 06:34:10|7455.3|7440.3|7455.1|7440.1|7455.3|7440.3|7455.1|7440.1|3
1620110060000|2021-05-04 06:34:20|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|4
1620110080000|2021-05-04 06:34:40|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1620110090000|2021-05-04 06:34:50|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|2
1620110100000|2021-05-04 06:35:00|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1620110120000|2021-05-04 06:35:20|7454.5|7439.5|7454.5|7439.5|7454.6|7439.6|7454.5|7439.5|3
1620110130000|2021-05-04 06:35:30|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1620110140000|2021-05-04 06:35:40|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1620110200000|2021-05-04 06:36:40|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1620110210000|2021-05-04 06:36:50|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1620110220000|2021-05-04 06:37:00|7453.4|7438.4|7453.1|7438.1|7453.4|7438.4|7453.1|7438.1|3
1620110230000|2021-05-04 06:37:10|7453|7438|7453|7438|7453|7438|7453|7438|1
1620110250000|2021-05-04 06:37:30|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|4
1620110260000|2021-05-04 06:37:40|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1620110270000|2021-05-04 06:37:50|7453.4|7438.4|7453.1|7438.1|7453.4|7438.4|7453.1|7438.1|2
1620110280000|2021-05-04 06:38:00|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1620110290000|2021-05-04 06:38:10|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453|7438|3
1620110300000|2021-05-04 06:38:20|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1620110320000|2021-05-04 06:38:40|7453.3|7438.3|7454.1|7439.1|7454.1|7439.1|7453.3|7438.3|3
1620110340000|2021-05-04 06:39:00|7454|7439|7454.1|7439.1|7454.3|7439.3|7454|7439|9
1620110350000|2021-05-04 06:39:10|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1620110360000|2021-05-04 06:39:20|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1620110380000|2021-05-04 06:39:40|7454|7439|7453.8|7438.8|7454|7439|7453.8|7438.8|2
1620110430000|2021-05-04 06:40:30|7453.7|7438.7|7453.6|7438.6|7453.7|7438.7|7453.6|7438.6|2
1620110440000|2021-05-04 06:40:40|7452.9|7437.9|7452.7|7437.7|7452.9|7437.9|7452.7|7437.7|3
1620110450000|2021-05-04 06:40:50|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1620110460000|2021-05-04 06:41:00|7453|7438|7453|7438|7453|7438|7453|7438|1
1620110470000|2021-05-04 06:41:10|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1620110480000|2021-05-04 06:41:20|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|2
1620110490000|2021-05-04 06:41:30|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1620110500000|2021-05-04 06:41:40|7453|7438|7453.1|7438.1|7453.3|7438.3|7453|7438|3
1620110510000|2021-05-04 06:41:50|7453|7438|7453|7438|7453|7438|7453|7438|1
1620110550000|2021-05-04 06:42:30|7452.8|7437.8|7453|7438|7453|7438|7452.8|7437.8|3
1620110560000|2021-05-04 06:42:40|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1620110570000|2021-05-04 06:42:50|7453|7438|7453|7438|7453|7438|7453|7438|1
1620110630000|2021-05-04 06:43:50|7452.9|7437.9|7452.9|7437.9|7453|7438|7452.9|7437.9|3
1620110640000|2021-05-04 06:44:00|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1620110650000|2021-05-04 06:44:10|7452.2|7437.2|7451.6|7436.6|7452.2|7437.2|7451.6|7436.6|3
1620110660000|2021-05-04 06:44:20|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1620110680000|2021-05-04 06:44:40|7451.6|7436.6|7451.5|7436.5|7451.6|7436.6|7451.5|7436.5|2
1620110710000|2021-05-04 06:45:10|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1620110720000|2021-05-04 06:45:20|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1620110760000|2021-05-04 06:46:00|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1620110780000|2021-05-04 06:46:20|7452|7437|7451.9|7436.9|7452|7437|7451.9|7436.9|2
1620110790000|2021-05-04 06:46:30|7451.8|7436.8|7451.3|7436.3|7451.8|7436.8|7451.3|7436.3|4
1620110800000|2021-05-04 06:46:40|7451.2|7436.2|7451.1|7436.1|7451.2|7436.2|7451|7436|3
1620110810000|2021-05-04 06:46:50|7451|7436|7450.5|7435.5|7451|7436|7450.3|7435.3|9
1620110820000|2021-05-04 06:47:00|7450.4|7435.4|7450.7|7435.7|7450.7|7435.7|7450.4|7435.4|3
1620110830000|2021-05-04 06:47:10|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1620110840000|2021-05-04 06:47:20|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1620110860000|2021-05-04 06:47:40|7451|7436|7451|7436|7451|7436|7451|7436|1
1620110870000|2021-05-04 06:47:50|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1620110880000|2021-05-04 06:48:00|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1620110890000|2021-05-04 06:48:10|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1620110910000|2021-05-04 06:48:30|7450.8|7435.8|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|3
1620110940000|2021-05-04 06:49:00|7450.6|7435.6|7449.9|7434.9|7450.6|7435.6|7449.9|7434.9|3
1620110950000|2021-05-04 06:49:10|7450|7435|7450.7|7435.7|7450.7|7435.7|7450|7435|2
1620110970000|2021-05-04 06:49:30|7450.8|7435.8|7451.2|7436.2|7451.2|7436.2|7450.8|7435.8|2
1620110980000|2021-05-04 06:49:40|7451.3|7436.3|7451.5|7436.5|7451.5|7436.5|7451.3|7436.3|2
1620110990000|2021-05-04 06:49:50|7451.4|7436.4|7451.2|7436.2|7451.4|7436.4|7451|7436|5
1620111000000|2021-05-04 06:50:00|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1620111010000|2021-05-04 06:50:10|7451|7436|7451|7436|7451|7436|7451|7436|1
1620111020000|2021-05-04 06:50:20|7451.1|7436.1|7451|7436|7451.1|7436.1|7450.8|7435.8|6
1620111030000|2021-05-04 06:50:30|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1620111040000|2021-05-04 06:50:40|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1620111050000|2021-05-04 06:50:50|7450.9|7435.9|7451|7436|7451|7436|7450.9|7435.9|2
1620111060000|2021-05-04 06:51:00|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1620111070000|2021-05-04 06:51:10|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.6|7435.6|4
1620111080000|2021-05-04 06:51:20|7450.8|7435.8|7450.6|7435.6|7450.8|7435.8|7450.6|7435.6|2
1620111090000|2021-05-04 06:51:30|7450|7435|7449.6|7434.6|7450|7435|7449.6|7434.6|6
1620111100000|2021-05-04 06:51:40|7449.9|7434.9|7449.5|7434.5|7449.9|7434.9|7449.5|7434.5|3
1620111110000|2021-05-04 06:51:50|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1620111120000|2021-05-04 06:52:00|7449.5|7434.5|7449.5|7434.5|7449.6|7434.6|7449.5|7434.5|3
1620111130000|2021-05-04 06:52:10|7449.1|7434.1|7449|7434|7449.1|7434.1|7449|7434|2
1620111140000|2021-05-04 06:52:20|7448.7|7433.7|7447.9|7432.9|7448.7|7433.7|7447.8|7432.8|4
1620111170000|2021-05-04 06:52:50|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1620111180000|2021-05-04 06:53:00|7448|7433|7449.4|7434.4|7449.4|7434.4|7448|7433|9
1620111190000|2021-05-04 06:53:10|7449.1|7434.1|7447.9|7432.9|7449.8|7434.8|7447.9|7432.9|10
1620111200000|2021-05-04 06:53:20|7448.5|7433.5|7448.7|7433.7|7448.7|7433.7|7448|7433|9
1620111210000|2021-05-04 06:53:30|7448.9|7433.9|7448.7|7433.7|7448.9|7433.9|7448.7|7433.7|2
1620111220000|2021-05-04 06:53:40|7448.4|7433.4|7448.5|7433.5|7448.5|7433.5|7448.4|7433.4|2
1620111230000|2021-05-04 06:53:50|7448.2|7433.2|7448.7|7433.7|7448.7|7433.7|7448.2|7433.2|4
1620111260000|2021-05-04 06:54:20|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1620111280000|2021-05-04 06:54:40|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1620111310000|2021-05-04 06:55:10|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1620111320000|2021-05-04 06:55:20|7448.7|7433.7|7448.9|7433.9|7448.9|7433.9|7448.7|7433.7|3
1620111360000|2021-05-04 06:56:00|7449.2|7434.2|7449.4|7434.4|7449.4|7434.4|7449.2|7434.2|2
1620111370000|2021-05-04 06:56:10|7449.5|7434.5|7449.5|7434.5|7450|7435|7449.4|7434.4|6
1620111390000|2021-05-04 06:56:30|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1620111400000|2021-05-04 06:56:40|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1620111410000|2021-05-04 06:56:50|7449.3|7434.3|7449.4|7434.4|7449.4|7434.4|7449.3|7434.3|2
1620111430000|2021-05-04 06:57:10|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1620111440000|2021-05-04 06:57:20|7448.8|7433.8|7449.2|7434.2|7449.2|7434.2|7448.8|7433.8|5
1620111450000|2021-05-04 06:57:30|7448.8|7433.8|7448.7|7433.7|7448.8|7433.8|7448.7|7433.7|4
1620111460000|2021-05-04 06:57:40|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.7|7433.7|3
1620111480000|2021-05-04 06:58:00|7449|7434|7449.2|7434.2|7449.4|7434.4|7449|7434|3
1620111490000|2021-05-04 06:58:10|7448.9|7433.9|7449.2|7434.2|7449.4|7434.4|7448.9|7433.9|3
1620111520000|2021-05-04 06:58:40|7449.3|7434.3|7449.9|7434.9|7449.9|7434.9|7449.3|7434.3|4
1620111530000|2021-05-04 06:58:50|7450|7435|7449.8|7434.8|7450.2|7435.2|7449.8|7434.8|3
1620111540000|2021-05-04 06:59:00|7450.1|7435.1|7449.9|7434.9|7450.1|7435.1|7449.9|7434.9|3
1620111560000|2021-05-04 06:59:20|7450.1|7435.1|7450.2|7435.2|7450.2|7435.2|7450.1|7435.1|2
1620111580000|2021-05-04 06:59:40|7450.4|7435.4|7450.6|7435.6|7450.6|7435.6|7450.2|7435.2|4
1620111590000|2021-05-04 06:59:50|7450.1|7435.1|7450.2|7435.2|7450.2|7435.2|7450.1|7435.1|2
1620111600000|2021-05-04 07:00:00|7450.4|7435.4|7450.3|7435.3|7450.5|7435.5|7450.3|7435.3|3
1620111610000|2021-05-04 07:00:10|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.3|7435.3|3
1620111620000|2021-05-04 07:00:20|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1620111650000|2021-05-04 07:00:50|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1620111660000|2021-05-04 07:01:00|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450|7435|3
1620111680000|2021-05-04 07:01:20|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|2
1620111700000|2021-05-04 07:01:40|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1620111710000|2021-05-04 07:01:50|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1620111720000|2021-05-04 07:02:00|7450.4|7435.4|7450.6|7435.6|7450.6|7435.6|7450.4|7435.4|2
1620111740000|2021-05-04 07:02:20|7450.9|7435.9|7451.4|7436.4|7451.4|7436.4|7450.6|7435.6|5
1620111750000|2021-05-04 07:02:30|7451.3|7436.3|7451.2|7436.2|7451.3|7436.3|7451.2|7436.2|2
1620111760000|2021-05-04 07:02:40|7451.3|7436.3|7451.6|7436.6|7451.6|7436.6|7451.3|7436.3|3
1620111770000|2021-05-04 07:02:50|7451.7|7436.7|7452|7437|7452|7437|7451.7|7436.7|4
1620111780000|2021-05-04 07:03:00|7451.9|7436.9|7451.5|7436.5|7451.9|7436.9|7451.5|7436.5|2
1620111790000|2021-05-04 07:03:10|7451.3|7436.3|7451.3|7436.3|7451.7|7436.7|7451.2|7436.2|6
1620111800000|2021-05-04 07:03:20|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1620111840000|2021-05-04 07:04:00|7452.1|7437.1|7452.6|7437.6|7452.6|7437.6|7452.1|7437.1|3
1620111850000|2021-05-04 07:04:10|7452.3|7437.3|7451.8|7436.8|7452.3|7437.3|7451.8|7436.8|4
1620111870000|2021-05-04 07:04:30|7452|7437|7452|7437|7452|7437|7452|7437|1
1620111880000|2021-05-04 07:04:40|7451.8|7436.8|7452.1|7437.1|7452.1|7437.1|7451.8|7436.8|2
1620111890000|2021-05-04 07:04:50|7452.6|7437.6|7452.6|7437.6|7452.9|7437.9|7452.6|7437.6|3
1620111910000|2021-05-04 07:05:10|7452.4|7437.4|7452.2|7437.2|7452.4|7437.4|7451.9|7436.9|4
1620111920000|2021-05-04 07:05:20|7452.4|7437.4|7452.6|7437.6|7452.6|7437.6|7452.4|7437.4|2
1620111940000|2021-05-04 07:05:40|7452.7|7437.7|7452.9|7437.9|7453.2|7438.2|7452.7|7437.7|4
1620111970000|2021-05-04 07:06:10|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1620111980000|2021-05-04 07:06:20|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1620112000000|2021-05-04 07:06:40|7453.5|7438.5|7453.7|7438.7|7453.7|7438.7|7453.5|7438.5|4
1620112020000|2021-05-04 07:07:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1620112030000|2021-05-04 07:07:10|7453.4|7438.4|7453.6|7438.6|7453.6|7438.6|7453.4|7438.4|2
1620112060000|2021-05-04 07:07:40|7453.7|7438.7|7454.2|7439.2|7454.2|7439.2|7453.7|7438.7|3
1620112070000|2021-05-04 07:07:50|7453.5|7438.5|7453.3|7438.3|7453.6|7438.6|7453.3|7438.3|5
1620112080000|2021-05-04 07:08:00|7453.4|7438.4|7453.5|7438.5|7453.5|7438.5|7453.4|7438.4|2
1620112090000|2021-05-04 07:08:10|7454.6|7439.6|7453.5|7438.5|7454.6|7439.6|7453.5|7438.5|8
1620112100000|2021-05-04 07:08:20|7453.6|7438.6|7453.9|7438.9|7453.9|7438.9|7453.6|7438.6|7
1620112110000|2021-05-04 07:08:30|7454.1|7439.1|7453.9|7438.9|7454.1|7439.1|7453.9|7438.9|2
1620112120000|2021-05-04 07:08:40|7454.1|7439.1|7454.6|7439.6|7454.6|7439.6|7454.1|7439.1|3
1620112130000|2021-05-04 07:08:50|7454.8|7439.8|7454.4|7439.4|7454.8|7439.8|7454.4|7439.4|3
1620112150000|2021-05-04 07:09:10|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1620112160000|2021-05-04 07:09:20|7454.2|7439.2|7454.4|7439.4|7454.4|7439.4|7454.2|7439.2|2
1620112170000|2021-05-04 07:09:30|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1620112180000|2021-05-04 07:09:40|7453.8|7438.8|7453.6|7438.6|7454.6|7439.6|7453.6|7438.6|10
1620112190000|2021-05-04 07:09:50|7453.5|7438.5|7453.2|7438.2|7453.5|7438.5|7453.2|7438.2|2
1620112200000|2021-05-04 07:10:00|7453.3|7438.3|7454.8|7439.8|7454.8|7439.8|7453.3|7438.3|8
1620112210000|2021-05-04 07:10:10|7455|7440|7454.8|7439.8|7455|7440|7454.8|7439.8|3
1620112220000|2021-05-04 07:10:20|7455.1|7440.1|7455.7|7440.7|7455.7|7440.7|7454.8|7439.8|5
1620112230000|2021-05-04 07:10:30|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7455.6|7440.6|2
1620112250000|2021-05-04 07:10:50|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1620112270000|2021-05-04 07:11:10|7456.2|7441.2|7456.7|7441.7|7456.7|7441.7|7456.2|7441.2|3
1620112280000|2021-05-04 07:11:20|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1620112290000|2021-05-04 07:11:30|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1620112310000|2021-05-04 07:11:50|7456.3|7441.3|7456.2|7441.2|7456.5|7441.5|7455.9|7440.9|7
1620112350000|2021-05-04 07:12:30|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1620112360000|2021-05-04 07:12:40|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|3
1620112370000|2021-05-04 07:12:50|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1620112380000|2021-05-04 07:13:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1620112390000|2021-05-04 07:13:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1620112400000|2021-05-04 07:13:20|7455.7|7440.7|7455.9|7440.9|7455.9|7440.9|7455.7|7440.7|5
1620112410000|2021-05-04 07:13:30|7455.7|7440.7|7455.9|7440.9|7455.9|7440.9|7455.7|7440.7|3
1620112420000|2021-05-04 07:13:40|7456|7441|7455.9|7440.9|7456|7441|7455.7|7440.7|4
1620112430000|2021-05-04 07:13:50|7455.7|7440.7|7455.9|7440.9|7455.9|7440.9|7455.7|7440.7|2
1620112440000|2021-05-04 07:14:00|7456|7441|7456|7441|7456.1|7441.1|7456|7441|3
1620112460000|2021-05-04 07:14:20|7456.1|7441.1|7456.4|7441.4|7456.4|7441.4|7456.1|7441.1|2
1620112470000|2021-05-04 07:14:30|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1620112480000|2021-05-04 07:14:40|7456|7441|7456|7441|7456|7441|7456|7441|1
1620112490000|2021-05-04 07:14:50|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1620112500000|2021-05-04 07:15:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1620112510000|2021-05-04 07:15:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1620112540000|2021-05-04 07:15:40|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1620112570000|2021-05-04 07:16:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1620112580000|2021-05-04 07:16:20|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1620112590000|2021-05-04 07:16:30|7454.7|7439.7|7455.2|7440.2|7455.2|7440.2|7454.7|7439.7|2
1620112620000|2021-05-04 07:17:00|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1620112660000|2021-05-04 07:17:40|7454|7439|7454|7439|7454|7439|7454|7439|1
1620112670000|2021-05-04 07:17:50|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1620112680000|2021-05-04 07:18:00|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1620112690000|2021-05-04 07:18:10|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1620112710000|2021-05-04 07:18:30|7453.7|7438.7|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|2
1620112720000|2021-05-04 07:18:40|7453.7|7438.7|7453.9|7438.9|7453.9|7438.9|7452.9|7437.9|14
1620112730000|2021-05-04 07:18:50|7454.2|7439.2|7454|7439|7454.2|7439.2|7453.9|7438.9|4
1620112740000|2021-05-04 07:19:00|7453.9|7438.9|7454.2|7439.2|7454.2|7439.2|7453.9|7438.9|3
1620112810000|2021-05-04 07:20:10|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1620112830000|2021-05-04 07:20:30|7454.2|7439.2|7455.1|7440.1|7455.2|7440.2|7454.2|7439.2|5
1620112840000|2021-05-04 07:20:40|7455|7440|7454.4|7439.4|7455|7440|7454.4|7439.4|3
1620112860000|2021-05-04 07:21:00|7453.6|7438.6|7453.4|7438.4|7453.6|7438.6|7453.4|7438.4|3
1620112870000|2021-05-04 07:21:10|7453.5|7438.5|7453.4|7438.4|7453.5|7438.5|7453.4|7438.4|2
1620112880000|2021-05-04 07:21:20|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|2
1620112890000|2021-05-04 07:21:30|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1620112920000|2021-05-04 07:22:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1620112960000|2021-05-04 07:22:40|7454|7439|7454.3|7439.3|7454.3|7439.3|7454|7439|3
1620112970000|2021-05-04 07:22:50|7454.4|7439.4|7455.1|7440.1|7455.1|7440.1|7454.4|7439.4|3
1620113010000|2021-05-04 07:23:30|7455|7440|7455.1|7440.1|7455.1|7440.1|7455|7440|2
1620113030000|2021-05-04 07:23:50|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1620113050000|2021-05-04 07:24:10|7455.6|7440.6|7456|7441|7456.4|7441.4|7455.6|7440.6|13
1620113060000|2021-05-04 07:24:20|7456.1|7441.1|7456|7441|7456.1|7441.1|7455.8|7440.8|5
1620113100000|2021-05-04 07:25:00|7456.1|7441.1|7455.7|7440.7|7456.1|7441.1|7455.7|7440.7|3
1620113110000|2021-05-04 07:25:10|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1620113130000|2021-05-04 07:25:30|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1620113150000|2021-05-04 07:25:50|7455.8|7440.8|7456.9|7441.9|7456.9|7441.9|7455.7|7440.7|5
1620113160000|2021-05-04 07:26:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1620113170000|2021-05-04 07:26:10|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1620113180000|2021-05-04 07:26:20|7457|7442|7458.3|7443.3|7458.3|7443.3|7457|7442|5
1620113190000|2021-05-04 07:26:30|7458.7|7443.7|7459|7444|7459|7444|7458.7|7443.7|4
1620113200000|2021-05-04 07:26:40|7458.9|7443.9|7458.2|7443.2|7458.9|7443.9|7458.1|7443.1|4
1620113210000|2021-05-04 07:26:50|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1620113220000|2021-05-04 07:27:00|7458.2|7443.2|7458.1|7443.1|7458.4|7443.4|7458.1|7443.1|3
1620113230000|2021-05-04 07:27:10|7458.4|7443.4|7457.5|7442.5|7458.4|7443.4|7457.5|7442.5|4
1620113250000|2021-05-04 07:27:30|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1620113260000|2021-05-04 07:27:40|7457|7442|7457.1|7442.1|7457.1|7442.1|7456.9|7441.9|5
1620113270000|2021-05-04 07:27:50|7456.6|7441.6|7457.3|7442.3|7457.4|7442.4|7456.6|7441.6|4
1620113280000|2021-05-04 07:28:00|7456.9|7441.9|7455.8|7440.8|7456.9|7441.9|7455.8|7440.8|6
1620113290000|2021-05-04 07:28:10|7455.7|7440.7|7455.5|7440.5|7455.7|7440.7|7455.5|7440.5|2
1620113300000|2021-05-04 07:28:20|7455.6|7440.6|7455.5|7440.5|7456.3|7441.3|7455.5|7440.5|6
1620113310000|2021-05-04 07:28:30|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1620113320000|2021-05-04 07:28:40|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1620113340000|2021-05-04 07:29:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1620113350000|2021-05-04 07:29:10|7454.4|7439.4|7454|7439|7454.4|7439.4|7453.9|7438.9|4
1620113370000|2021-05-04 07:29:30|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1620113380000|2021-05-04 07:29:40|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1620113390000|2021-05-04 07:29:50|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|3
1620113400000|2021-05-04 07:30:00|7454|7439|7454|7439|7454|7439|7453.9|7438.9|3
1620113410000|2021-05-04 07:30:10|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|2
1620113450000|2021-05-04 07:30:50|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1620113460000|2021-05-04 07:31:00|7454.2|7439.2|7455.3|7440.3|7455.3|7440.3|7454.2|7439.2|4
1620113480000|2021-05-04 07:31:20|7456|7441|7455.3|7440.3|7456|7441|7455.3|7440.3|3
1620113490000|2021-05-04 07:31:30|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1620113500000|2021-05-04 07:31:40|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1620113510000|2021-05-04 07:31:50|7455.3|7440.3|7457.2|7442.2|7457.3|7442.3|7455.3|7440.3|5
1620113520000|2021-05-04 07:32:00|7457.3|7442.3|7457|7442|7457.8|7442.8|7456.7|7441.7|9
1620113530000|2021-05-04 07:32:10|7457.5|7442.5|7457.2|7442.2|7457.5|7442.5|7457.2|7442.2|5
1620113540000|2021-05-04 07:32:20|7457.4|7442.4|7457.5|7442.5|7458|7443|7457.4|7442.4|3
1620113550000|2021-05-04 07:32:30|7457.8|7442.8|7458.4|7443.4|7458.8|7443.8|7457.8|7442.8|7
1620113560000|2021-05-04 07:32:40|7458.6|7443.6|7459.3|7444.3|7459.3|7444.3|7458.6|7443.6|4
1620113570000|2021-05-04 07:32:50|7460|7445|7460.1|7445.1|7460.4|7445.4|7460|7445|5
1620113580000|2021-05-04 07:33:00|7460.2|7445.2|7460.3|7445.3|7460.8|7445.8|7460.2|7445.2|7
1620113590000|2021-05-04 07:33:10|7460.4|7445.4|7459.5|7444.5|7460.4|7445.4|7459.5|7444.5|5
1620113600000|2021-05-04 07:33:20|7459.4|7444.4|7459.5|7444.5|7459.5|7444.5|7458.6|7443.6|7
1620113610000|2021-05-04 07:33:30|7460.3|7445.3|7459.3|7444.3|7460.3|7445.3|7459.3|7444.3|4
1620113620000|2021-05-04 07:33:40|7459.4|7444.4|7459.2|7444.2|7459.8|7444.8|7459.2|7444.2|5
1620113630000|2021-05-04 07:33:50|7459.3|7444.3|7458.7|7443.7|7459.3|7444.3|7458.7|7443.7|3
1620113640000|2021-05-04 07:34:00|7458.6|7443.6|7458.8|7443.8|7458.8|7443.8|7457.9|7442.9|10
1620113650000|2021-05-04 07:34:10|7458.9|7443.9|7459.8|7444.8|7459.8|7444.8|7458.9|7443.9|4
1620113660000|2021-05-04 07:34:20|7459.6|7444.6|7459.2|7444.2|7459.6|7444.6|7459.2|7444.2|2
1620113670000|2021-05-04 07:34:30|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1620113680000|2021-05-04 07:34:40|7459.4|7444.4|7459.4|7444.4|7459.9|7444.9|7459.4|7444.4|6
1620113690000|2021-05-04 07:34:50|7459.2|7444.2|7459.9|7444.9|7459.9|7444.9|7459.2|7444.2|3
1620113700000|2021-05-04 07:35:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1620113710000|2021-05-04 07:35:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.1|7444.1|4
1620113720000|2021-05-04 07:35:20|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1620113730000|2021-05-04 07:35:30|7459.9|7444.9|7460|7445|7460|7445|7459.9|7444.9|2
1620113780000|2021-05-04 07:36:20|7460.3|7445.3|7460.7|7445.7|7460.7|7445.7|7460.3|7445.3|6
1620113810000|2021-05-04 07:36:50|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1620113820000|2021-05-04 07:37:00|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1620113830000|2021-05-04 07:37:10|7460.6|7445.6|7460.8|7445.8|7460.8|7445.8|7460.6|7445.6|2
1620113840000|2021-05-04 07:37:20|7460.9|7445.9|7461.5|7446.5|7461.5|7446.5|7460.9|7445.9|4
1620113850000|2021-05-04 07:37:30|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7460.9|7445.9|5
1620113860000|2021-05-04 07:37:40|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|2
1620113870000|2021-05-04 07:37:50|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.2|7446.2|3
1620113900000|2021-05-04 07:38:20|7461.7|7446.7|7461.4|7446.4|7461.7|7446.7|7461.4|7446.4|3
1620113910000|2021-05-04 07:38:30|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1620113970000|2021-05-04 07:39:30|7461.6|7446.6|7461.5|7446.5|7461.8|7446.8|7461.5|7446.5|3
1620113980000|2021-05-04 07:39:40|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1620114000000|2021-05-04 07:40:00|7461.2|7446.2|7460.7|7445.7|7461.7|7446.7|7460.7|7445.7|6
1620114010000|2021-05-04 07:40:10|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1620114020000|2021-05-04 07:40:20|7460.7|7445.7|7461.8|7446.8|7461.8|7446.8|7460.7|7445.7|6
1620114040000|2021-05-04 07:40:40|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|2
1620114050000|2021-05-04 07:40:50|7462|7447|7462.2|7447.2|7462.2|7447.2|7462|7447|2
1620114060000|2021-05-04 07:41:00|7462.6|7447.6|7462.5|7447.5|7462.7|7447.7|7462.3|7447.3|5
1620114070000|2021-05-04 07:41:10|7461.7|7446.7|7462.1|7447.1|7462.1|7447.1|7461.7|7446.7|4
1620114080000|2021-05-04 07:41:20|7461.9|7446.9|7462.5|7447.5|7462.9|7447.9|7461.9|7446.9|4
1620114100000|2021-05-04 07:41:40|7463.2|7448.2|7461.7|7446.7|7463.3|7448.3|7461.7|7446.7|8
1620114120000|2021-05-04 07:42:00|7461.2|7446.2|7462.2|7447.2|7462.2|7447.2|7460.9|7445.9|4
1620114130000|2021-05-04 07:42:10|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1620114140000|2021-05-04 07:42:20|7462.4|7447.4|7462.2|7447.2|7462.4|7447.4|7462.2|7447.2|2
1620114170000|2021-05-04 07:42:50|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1620114180000|2021-05-04 07:43:00|7462|7447|7462|7447|7462|7447|7462|7447|1
1620114190000|2021-05-04 07:43:10|7461.5|7446.5|7461.8|7446.8|7461.9|7446.9|7460.9|7445.9|6
1620114200000|2021-05-04 07:43:20|7461.9|7446.9|7461.3|7446.3|7461.9|7446.9|7461.1|7446.1|6
1620114210000|2021-05-04 07:43:30|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1620114220000|2021-05-04 07:43:40|7461|7446|7461|7446|7461|7446|7461|7446|1
1620114230000|2021-05-04 07:43:50|7461.1|7446.1|7461|7446|7461.1|7446.1|7461|7446|2
1620114240000|2021-05-04 07:44:00|7460.9|7445.9|7461.4|7446.4|7461.4|7446.4|7460.9|7445.9|3
1620114250000|2021-05-04 07:44:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1620114270000|2021-05-04 07:44:30|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.7|7444.7|3
1620114280000|2021-05-04 07:44:40|7459.7|7444.7|7459.9|7444.9|7459.9|7444.9|7459.7|7444.7|2
1620114290000|2021-05-04 07:44:50|7460|7445|7460|7445|7460|7445|7460|7445|1
1620114310000|2021-05-04 07:45:10|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1620114320000|2021-05-04 07:45:20|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1620114340000|2021-05-04 07:45:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1620114350000|2021-05-04 07:45:50|7461.2|7446.2|7460.2|7445.2|7461.2|7446.2|7460.2|7445.2|3
1620114360000|2021-05-04 07:46:00|7460.9|7445.9|7460.9|7445.9|7461|7446|7460.9|7445.9|3
1620114370000|2021-05-04 07:46:10|7460.7|7445.7|7460.9|7445.9|7460.9|7445.9|7460.7|7445.7|2
1620114380000|2021-05-04 07:46:20|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1620114400000|2021-05-04 07:46:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1620114420000|2021-05-04 07:47:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1620114440000|2021-05-04 07:47:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1620114460000|2021-05-04 07:47:40|7459.7|7444.7|7460.4|7445.4|7460.4|7445.4|7459.7|7444.7|2
1620114470000|2021-05-04 07:47:50|7460.9|7445.9|7460.4|7445.4|7460.9|7445.9|7460.4|7445.4|2
1620114480000|2021-05-04 07:48:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1620114490000|2021-05-04 07:48:10|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1620114540000|2021-05-04 07:49:00|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|3
1620114560000|2021-05-04 07:49:20|7460.1|7445.1|7459.7|7444.7|7460.1|7445.1|7459.6|7444.6|4
1620114570000|2021-05-04 07:49:30|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1620114590000|2021-05-04 07:49:50|7459.2|7444.2|7458.4|7443.4|7459.2|7444.2|7458.1|7443.1|7
1620114600000|2021-05-04 07:50:00|7458.3|7443.3|7458.1|7443.1|7458.3|7443.3|7458.1|7443.1|2
1620114610000|2021-05-04 07:50:10|7458.4|7443.4|7458.1|7443.1|7458.4|7443.4|7458.1|7443.1|2
1620114620000|2021-05-04 07:50:20|7458.6|7443.6|7459.1|7444.1|7459.1|7444.1|7458.4|7443.4|5
1620114630000|2021-05-04 07:50:30|7458.8|7443.8|7459.1|7444.1|7459.1|7444.1|7458.8|7443.8|2
1620114660000|2021-05-04 07:51:00|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.6|7443.6|3
1620114670000|2021-05-04 07:51:10|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7458.6|7443.6|2
1620114690000|2021-05-04 07:51:30|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1620114700000|2021-05-04 07:51:40|7458.1|7443.1|7456.5|7441.5|7458.1|7443.1|7456.5|7441.5|7
1620114710000|2021-05-04 07:51:50|7456.6|7441.6|7457.1|7442.1|7457.1|7442.1|7456.6|7441.6|4
1620114720000|2021-05-04 07:52:00|7456.9|7441.9|7456.9|7441.9|7457|7442|7456.9|7441.9|3
1620114730000|2021-05-04 07:52:10|7457.2|7442.2|7457.9|7442.9|7457.9|7442.9|7457.2|7442.2|5
1620114740000|2021-05-04 07:52:20|7457.8|7442.8|7457.9|7442.9|7457.9|7442.9|7457.8|7442.8|2
1620114750000|2021-05-04 07:52:30|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1620114770000|2021-05-04 07:52:50|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1620114800000|2021-05-04 07:53:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1620114810000|2021-05-04 07:53:30|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1620114820000|2021-05-04 07:53:40|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1620114850000|2021-05-04 07:54:10|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1620114860000|2021-05-04 07:54:20|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1620114870000|2021-05-04 07:54:30|7458.4|7443.4|7457.4|7442.4|7458.4|7443.4|7457.4|7442.4|3
1620114880000|2021-05-04 07:54:40|7457.2|7442.2|7457.2|7442.2|7457.4|7442.4|7457.2|7442.2|3
1620114890000|2021-05-04 07:54:50|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1620114900000|2021-05-04 07:55:00|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|2
1620114940000|2021-05-04 07:55:40|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1620114950000|2021-05-04 07:55:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1620114980000|2021-05-04 07:56:20|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1620115020000|2021-05-04 07:57:00|7458.4|7443.4|7458.7|7443.7|7458.7|7443.7|7458.4|7443.4|3
1620115030000|2021-05-04 07:57:10|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1620115050000|2021-05-04 07:57:30|7458.2|7443.2|7458.4|7443.4|7458.4|7443.4|7458.2|7443.2|2
1620115080000|2021-05-04 07:58:00|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1620115090000|2021-05-04 07:58:10|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1620115140000|2021-05-04 07:59:00|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1620115150000|2021-05-04 07:59:10|7457.7|7442.7|7457.9|7442.9|7457.9|7442.9|7457.4|7442.4|6
1620115160000|2021-05-04 07:59:20|7457.7|7442.7|7458.4|7443.4|7458.4|7443.4|7457.7|7442.7|2
1620115180000|2021-05-04 07:59:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1620115200000|2021-05-04 08:00:00|7458.1|7443.1|7457.9|7442.9|7458.1|7443.1|7457.9|7442.9|2
1620115210000|2021-05-04 08:00:10|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1620115220000|2021-05-04 08:00:20|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1620115280000|2021-05-04 08:01:20|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1620115290000|2021-05-04 08:01:30|7459.5|7444.5|7459.7|7444.7|7459.7|7444.7|7459.5|7444.5|2
1620115300000|2021-05-04 08:01:40|7459.3|7444.3|7460.2|7445.2|7460.4|7445.4|7459.3|7444.3|4
1620115310000|2021-05-04 08:01:50|7459.2|7444.2|7460.2|7445.2|7460.2|7445.2|7459.2|7444.2|3
1620115330000|2021-05-04 08:02:10|7460.4|7445.4|7459.9|7444.9|7460.5|7445.5|7459.9|7444.9|5
1620115340000|2021-05-04 08:02:20|7460|7445|7460.2|7445.2|7460.2|7445.2|7460|7445|3
1620115350000|2021-05-04 08:02:30|7459.9|7444.9|7460.2|7445.2|7460.2|7445.2|7459.9|7444.9|2
1620115380000|2021-05-04 08:03:00|7459.7|7444.7|7458.9|7443.9|7459.7|7444.7|7458.9|7443.9|3
1620115390000|2021-05-04 08:03:10|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1620115400000|2021-05-04 08:03:20|7458.8|7443.8|7459.2|7444.2|7459.2|7444.2|7458.8|7443.8|3
1620115410000|2021-05-04 08:03:30|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1620115420000|2021-05-04 08:03:40|7459|7444|7459|7444|7459|7444|7459|7444|1
1620115450000|2021-05-04 08:04:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1620115460000|2021-05-04 08:04:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1620115490000|2021-05-04 08:04:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1620115500000|2021-05-04 08:05:00|7459.2|7444.2|7458.9|7443.9|7459.2|7444.2|7458.9|7443.9|2
1620115510000|2021-05-04 08:05:10|7458.7|7443.7|7458.4|7443.4|7458.7|7443.7|7458.4|7443.4|2
1620115520000|2021-05-04 08:05:20|7458.2|7443.2|7458.4|7443.4|7458.4|7443.4|7458.2|7443.2|2
1620115530000|2021-05-04 08:05:30|7458.7|7443.7|7458.9|7443.9|7458.9|7443.9|7458.7|7443.7|2
1620115540000|2021-05-04 08:05:40|7459|7444|7459.6|7444.6|7459.6|7444.6|7459|7444|4
1620115550000|2021-05-04 08:05:50|7459.7|7444.7|7458.9|7443.9|7459.9|7444.9|7458.9|7443.9|3
1620115560000|2021-05-04 08:06:00|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1620115570000|2021-05-04 08:06:10|7459.4|7444.4|7459.9|7444.9|7459.9|7444.9|7459.4|7444.4|3
1620115580000|2021-05-04 08:06:20|7459.4|7444.4|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|2
1620115590000|2021-05-04 08:06:30|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.5|7444.5|5
1620115600000|2021-05-04 08:06:40|7459.6|7444.6|7459.9|7444.9|7459.9|7444.9|7459.6|7444.6|2
1620115610000|2021-05-04 08:06:50|7459.6|7444.6|7459.7|7444.7|7459.9|7444.9|7459.4|7444.4|5
1620115620000|2021-05-04 08:07:00|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.6|7444.6|3
1620115630000|2021-05-04 08:07:10|7460.2|7445.2|7459.9|7444.9|7460.2|7445.2|7459.9|7444.9|2
1620115640000|2021-05-04 08:07:20|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.4|7444.4|3
1620115650000|2021-05-04 08:07:30|7459.7|7444.7|7459.9|7444.9|7459.9|7444.9|7459.7|7444.7|2
1620115700000|2021-05-04 08:08:20|7459.6|7444.6|7458.4|7443.4|7459.6|7444.6|7458.2|7443.2|7
1620115710000|2021-05-04 08:08:30|7458.2|7443.2|7458.4|7443.4|7458.4|7443.4|7458.2|7443.2|2
1620115720000|2021-05-04 08:08:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1620115740000|2021-05-04 08:09:00|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1620115780000|2021-05-04 08:09:40|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1620115790000|2021-05-04 08:09:50|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1620115810000|2021-05-04 08:10:10|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1620115820000|2021-05-04 08:10:20|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1620115830000|2021-05-04 08:10:30|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1620115850000|2021-05-04 08:10:50|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1620116010000|2021-05-04 08:13:30|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1620116020000|2021-05-04 08:13:40|7458.5|7443.5|7459|7444|7459|7444|7458.5|7443.5|2
1620116030000|2021-05-04 08:13:50|7458.8|7443.8|7458.9|7443.9|7459|7444|7458.8|7443.8|3
1620116050000|2021-05-04 08:14:10|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7458.3|7443.3|4
1620116090000|2021-05-04 08:14:50|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1620116100000|2021-05-04 08:15:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1620116170000|2021-05-04 08:16:10|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1620116200000|2021-05-04 08:16:40|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1620116210000|2021-05-04 08:16:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1620116230000|2021-05-04 08:17:10|7458.7|7443.7|7458.5|7443.5|7458.7|7443.7|7458.5|7443.5|3
1620116240000|2021-05-04 08:17:20|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1620116250000|2021-05-04 08:17:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1620116260000|2021-05-04 08:17:40|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1620116270000|2021-05-04 08:17:50|7458.4|7443.4|7459.8|7444.8|7459.8|7444.8|7458.4|7443.4|7
1620116280000|2021-05-04 08:18:00|7459.9|7444.9|7459.5|7444.5|7459.9|7444.9|7459.1|7444.1|7
1620116290000|2021-05-04 08:18:10|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1620116300000|2021-05-04 08:18:20|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|2
1620116310000|2021-05-04 08:18:30|7459.4|7444.4|7459.9|7444.9|7460.1|7445.1|7459.4|7444.4|5
1620116320000|2021-05-04 08:18:40|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1620116330000|2021-05-04 08:18:50|7459.5|7444.5|7459.1|7444.1|7459.5|7444.5|7458.9|7443.9|3
1620116350000|2021-05-04 08:19:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1620116360000|2021-05-04 08:19:20|7458.9|7443.9|7458.9|7443.9|7459.1|7444.1|7458.9|7443.9|3
1620116370000|2021-05-04 08:19:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1620116380000|2021-05-04 08:19:40|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1620116390000|2021-05-04 08:19:50|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|2
1620116400000|2021-05-04 08:20:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1620116410000|2021-05-04 08:20:10|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1620116470000|2021-05-04 08:21:10|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1620116510000|2021-05-04 08:21:50|7458.4|7443.4|7457.9|7442.9|7458.4|7443.4|7457.6|7442.6|5
1620116520000|2021-05-04 08:22:00|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457|7442|5
1620116540000|2021-05-04 08:22:20|7458.1|7443.1|7458.8|7443.8|7458.8|7443.8|7458.1|7443.1|3
1620116550000|2021-05-04 08:22:30|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1620116560000|2021-05-04 08:22:40|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.3|7443.3|4
1620116570000|2021-05-04 08:22:50|7458|7443|7457.9|7442.9|7458|7443|7457.9|7442.9|2
1620116580000|2021-05-04 08:23:00|7458|7443|7457.9|7442.9|7458|7443|7457.9|7442.9|2
1620116590000|2021-05-04 08:23:10|7458.1|7443.1|7458.8|7443.8|7458.8|7443.8|7458|7443|5
1620116610000|2021-05-04 08:23:30|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1620116620000|2021-05-04 08:23:40|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1620116640000|2021-05-04 08:24:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1620116650000|2021-05-04 08:24:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1620116730000|2021-05-04 08:25:30|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1620116740000|2021-05-04 08:25:40|7459.6|7444.6|7459.8|7444.8|7459.8|7444.8|7459.6|7444.6|2
1620116750000|2021-05-04 08:25:50|7460|7445|7460|7445|7460|7445|7459.9|7444.9|3
1620116760000|2021-05-04 08:26:00|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1620116770000|2021-05-04 08:26:10|7459.8|7444.8|7459.6|7444.6|7459.8|7444.8|7459.6|7444.6|2
1620116780000|2021-05-04 08:26:20|7459.7|7444.7|7459.7|7444.7|7460.6|7445.6|7459.7|7444.7|6
1620116790000|2021-05-04 08:26:30|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1620116800000|2021-05-04 08:26:40|7459.9|7444.9|7460.6|7445.6|7460.6|7445.6|7459.9|7444.9|6
1620116810000|2021-05-04 08:26:50|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1620116820000|2021-05-04 08:27:00|7460.6|7445.6|7460.2|7445.2|7460.6|7445.6|7460.2|7445.2|5
1620116830000|2021-05-04 08:27:10|7460.3|7445.3|7460|7445|7460.3|7445.3|7459.9|7444.9|9
1620116870000|2021-05-04 08:27:50|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1620116880000|2021-05-04 08:28:00|7459.8|7444.8|7459.3|7444.3|7459.8|7444.8|7459.3|7444.3|2
1620116940000|2021-05-04 08:29:00|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|2
1620116950000|2021-05-04 08:29:10|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.1|7443.1|5
1620116960000|2021-05-04 08:29:20|7458.5|7443.5|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|2
1620116970000|2021-05-04 08:29:30|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|2
1620117010000|2021-05-04 08:30:10|7458.3|7443.3|7457.8|7442.8|7458.3|7443.3|7457.8|7442.8|3
1620117020000|2021-05-04 08:30:20|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.6|7442.6|4
1620117030000|2021-05-04 08:30:30|7457.5|7442.5|7457.8|7442.8|7457.8|7442.8|7457.5|7442.5|3
1620117040000|2021-05-04 08:30:40|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1620117050000|2021-05-04 08:30:50|7457.8|7442.8|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|3
1620117060000|2021-05-04 08:31:00|7458|7443|7458.8|7443.8|7459|7444|7458|7443|4
1620117070000|2021-05-04 08:31:10|7458.9|7443.9|7459.3|7444.3|7459.3|7444.3|7458.9|7443.9|2
1620117080000|2021-05-04 08:31:20|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1620117120000|2021-05-04 08:32:00|7459|7444|7458.6|7443.6|7459|7444|7458.6|7443.6|3
1620117130000|2021-05-04 08:32:10|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1620117140000|2021-05-04 08:32:20|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.8|7442.8|3
1620117150000|2021-05-04 08:32:30|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1620117160000|2021-05-04 08:32:40|7457.5|7442.5|7457.2|7442.2|7457.5|7442.5|7457.2|7442.2|4
1620117190000|2021-05-04 08:33:10|7457.3|7442.3|7457.4|7442.4|7457.4|7442.4|7457.3|7442.3|2
1620117200000|2021-05-04 08:33:20|7457.2|7442.2|7457.4|7442.4|7457.4|7442.4|7457.1|7442.1|4
1620117220000|2021-05-04 08:33:40|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1620117250000|2021-05-04 08:34:10|7457.4|7442.4|7457.8|7442.8|7457.8|7442.8|7457.4|7442.4|3
1620117260000|2021-05-04 08:34:20|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1620117270000|2021-05-04 08:34:30|7456.8|7441.8|7456.4|7441.4|7456.8|7441.8|7456.4|7441.4|4
1620117280000|2021-05-04 08:34:40|7456.3|7441.3|7455.6|7440.6|7456.3|7441.3|7455.6|7440.6|4
1620117290000|2021-05-04 08:34:50|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1620117310000|2021-05-04 08:35:10|7455.5|7440.5|7456.3|7441.3|7456.3|7441.3|7455.5|7440.5|2
1620117320000|2021-05-04 08:35:20|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1620117330000|2021-05-04 08:35:30|7456.8|7441.8|7456.8|7441.8|7457.1|7442.1|7456.8|7441.8|5
1620117340000|2021-05-04 08:35:40|7456.6|7441.6|7456.4|7441.4|7456.6|7441.6|7456.4|7441.4|3
1620117350000|2021-05-04 08:35:50|7456.5|7441.5|7456.8|7441.8|7456.8|7441.8|7456.5|7441.5|3
1620117380000|2021-05-04 08:36:20|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1620117390000|2021-05-04 08:36:30|7456.8|7441.8|7456.4|7441.4|7456.8|7441.8|7456.4|7441.4|3
1620117410000|2021-05-04 08:36:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1620117420000|2021-05-04 08:37:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1620117430000|2021-05-04 08:37:10|7455.6|7440.6|7455.3|7440.3|7455.6|7440.6|7455.3|7440.3|3
1620117450000|2021-05-04 08:37:30|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1620117530000|2021-05-04 08:38:50|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1620117550000|2021-05-04 08:39:10|7454.3|7439.3|7453.9|7438.9|7454.3|7439.3|7453.9|7438.9|4
1620117570000|2021-05-04 08:39:30|7454|7439|7454|7439|7454|7439|7454|7439|1
1620117580000|2021-05-04 08:39:40|7454.5|7439.5|7453.4|7438.4|7454.7|7439.7|7453.3|7438.3|11
1620117590000|2021-05-04 08:39:50|7453.3|7438.3|7453.1|7438.1|7453.3|7438.3|7453.1|7438.1|6
1620117600000|2021-05-04 08:40:00|7453.2|7438.2|7453.1|7438.1|7453.4|7438.4|7453.1|7438.1|3
1620117610000|2021-05-04 08:40:10|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1620117620000|2021-05-04 08:40:20|7453|7438|7453.2|7438.2|7453.2|7438.2|7453|7438|2
1620117640000|2021-05-04 08:40:40|7452.9|7437.9|7452.6|7437.6|7452.9|7437.9|7452.6|7437.6|2
1620117650000|2021-05-04 08:40:50|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1620117660000|2021-05-04 08:41:00|7453.5|7438.5|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|3
1620117680000|2021-05-04 08:41:20|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1620117690000|2021-05-04 08:41:30|7453.7|7438.7|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|2
1620117700000|2021-05-04 08:41:40|7453.5|7438.5|7452.1|7437.1|7453.5|7438.5|7452.1|7437.1|8
1620117710000|2021-05-04 08:41:50|7452.2|7437.2|7452.1|7437.1|7452.3|7437.3|7452.1|7437.1|3
1620117720000|2021-05-04 08:42:00|7452|7437|7452.1|7437.1|7452.1|7437.1|7451.5|7436.5|5
1620117740000|2021-05-04 08:42:20|7452.2|7437.2|7452.6|7437.6|7452.6|7437.6|7452.2|7437.2|2
1620117760000|2021-05-04 08:42:40|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1620117770000|2021-05-04 08:42:50|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1620117780000|2021-05-04 08:43:00|7452.7|7437.7|7453|7438|7453|7438|7452.7|7437.7|2
1620117790000|2021-05-04 08:43:10|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1620117810000|2021-05-04 08:43:30|7451.5|7436.5|7452.6|7437.6|7452.7|7437.7|7451.5|7436.5|8
1620117820000|2021-05-04 08:43:40|7452.7|7437.7|7452.8|7437.8|7452.8|7437.8|7452.7|7437.7|2
1620117830000|2021-05-04 08:43:50|7452.9|7437.9|7452.4|7437.4|7452.9|7437.9|7452.4|7437.4|5
1620117840000|2021-05-04 08:44:00|7452.5|7437.5|7452.5|7437.5|7452.6|7437.6|7452.5|7437.5|3
1620117850000|2021-05-04 08:44:10|7452.6|7437.6|7452.9|7437.9|7452.9|7437.9|7452.6|7437.6|2
1620117880000|2021-05-04 08:44:40|7453|7438|7453.4|7438.4|7453.4|7438.4|7453|7438|3
1620117890000|2021-05-04 08:44:50|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453.1|7438.1|3
1620117910000|2021-05-04 08:45:10|7453|7438|7453.4|7438.4|7453.4|7438.4|7453|7438|2
1620117920000|2021-05-04 08:45:20|7452.6|7437.6|7452.5|7437.5|7452.9|7437.9|7452.5|7437.5|5
1620117930000|2021-05-04 08:45:30|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|2
1620117950000|2021-05-04 08:45:50|7451.6|7436.6|7452|7437|7452|7437|7451.5|7436.5|4
1620117970000|2021-05-04 08:46:10|7452.1|7437.1|7452.8|7437.8|7452.9|7437.9|7452.1|7437.1|4
1620117980000|2021-05-04 08:46:20|7452.9|7437.9|7453.6|7438.6|7453.6|7438.6|7452.9|7437.9|4
1620117990000|2021-05-04 08:46:30|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1620118000000|2021-05-04 08:46:40|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1620118010000|2021-05-04 08:46:50|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.6|7438.6|3
1620118020000|2021-05-04 08:47:00|7453.6|7438.6|7453.6|7438.6|7453.7|7438.7|7453.2|7438.2|5
1620118030000|2021-05-04 08:47:10|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1620118060000|2021-05-04 08:47:40|7454.5|7439.5|7454.6|7439.6|7455|7440|7454.5|7439.5|5
1620118080000|2021-05-04 08:48:00|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1620118090000|2021-05-04 08:48:10|7454.8|7439.8|7455.1|7440.1|7455.6|7440.6|7454.8|7439.8|10
1620118100000|2021-05-04 08:48:20|7455|7440|7454.8|7439.8|7455.1|7440.1|7454.8|7439.8|4
1620118110000|2021-05-04 08:48:30|7454.6|7439.6|7454.3|7439.3|7454.6|7439.6|7454.3|7439.3|2
1620118130000|2021-05-04 08:48:50|7454.5|7439.5|7454.7|7439.7|7455.3|7440.3|7454.5|7439.5|6
1620118140000|2021-05-04 08:49:00|7455.1|7440.1|7455.2|7440.2|7455.3|7440.3|7455.1|7440.1|4
1620118150000|2021-05-04 08:49:10|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1620118160000|2021-05-04 08:49:20|7455.3|7440.3|7455.1|7440.1|7455.3|7440.3|7455|7440|3
1620118170000|2021-05-04 08:49:30|7455.2|7440.2|7455.1|7440.1|7455.3|7440.3|7455.1|7440.1|3
1620118180000|2021-05-04 08:49:40|7455.2|7440.2|7455|7440|7455.3|7440.3|7455|7440|4
1620118210000|2021-05-04 08:50:10|7454.7|7439.7|7454.7|7439.7|7455|7440|7454.7|7439.7|3
1620118220000|2021-05-04 08:50:20|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1620118250000|2021-05-04 08:50:50|7454.5|7439.5|7454.3|7439.3|7454.5|7439.5|7454.3|7439.3|2
1620118260000|2021-05-04 08:51:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1620118290000|2021-05-04 08:51:30|7454|7439|7454.3|7439.3|7454.3|7439.3|7454|7439|5
1620118320000|2021-05-04 08:52:00|7453.6|7438.6|7453.2|7438.2|7453.6|7438.6|7453.2|7438.2|3
1620118330000|2021-05-04 08:52:10|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.1|7438.1|4
1620118340000|2021-05-04 08:52:20|7453.3|7438.3|7454.2|7439.2|7454.2|7439.2|7453.3|7438.3|2
1620118350000|2021-05-04 08:52:30|7454.3|7439.3|7455.2|7440.2|7455.2|7440.2|7454.3|7439.3|4
1620118360000|2021-05-04 08:52:40|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1620118370000|2021-05-04 08:52:50|7454.6|7439.6|7455.3|7440.3|7455.3|7440.3|7454.6|7439.6|5
1620118410000|2021-05-04 08:53:30|7455.4|7440.4|7456.3|7441.3|7456.4|7441.4|7455.4|7440.4|3
1620118440000|2021-05-04 08:54:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1620118480000|2021-05-04 08:54:40|7456.1|7441.1|7456.2|7441.2|7456.5|7441.5|7456.1|7441.1|4
1620118500000|2021-05-04 08:55:00|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1620118510000|2021-05-04 08:55:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1620118520000|2021-05-04 08:55:20|7455.6|7440.6|7455.4|7440.4|7455.6|7440.6|7455.4|7440.4|2
1620118530000|2021-05-04 08:55:30|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1620118550000|2021-05-04 08:55:50|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1620118560000|2021-05-04 08:56:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1620118570000|2021-05-04 08:56:10|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1620118580000|2021-05-04 08:56:20|7456.3|7441.3|7456|7441|7456.3|7441.3|7456|7441|3
1620118610000|2021-05-04 08:56:50|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1620118630000|2021-05-04 08:57:10|7455.3|7440.3|7455.4|7440.4|7455.4|7440.4|7455.3|7440.3|2
1620118640000|2021-05-04 08:57:20|7455.6|7440.6|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|2
1620118740000|2021-05-04 08:59:00|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|2
1620118770000|2021-05-04 08:59:30|7455.7|7440.7|7455.4|7440.4|7455.7|7440.7|7455.2|7440.2|4
1620118780000|2021-05-04 08:59:40|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1620118790000|2021-05-04 08:59:50|7455|7440|7455.3|7440.3|7455.4|7440.4|7455|7440|4
1620118800000|2021-05-04 09:00:00|7455.4|7440.4|7455.8|7440.8|7456|7441|7455.4|7440.4|8
1620118840000|2021-05-04 09:00:40|7456|7441|7455.8|7440.8|7456|7441|7455.8|7440.8|2
1620118870000|2021-05-04 09:01:10|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|2
1620118880000|2021-05-04 09:01:20|7456.4|7441.4|7456.5|7441.5|7456.6|7441.6|7456.4|7441.4|5
1620118890000|2021-05-04 09:01:30|7456.7|7441.7|7457.4|7442.4|7457.4|7442.4|7456.4|7441.4|6
1620118900000|2021-05-04 09:01:40|7457.3|7442.3|7456.8|7441.8|7457.3|7442.3|7456.8|7441.8|3
1620118910000|2021-05-04 09:01:50|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1620118920000|2021-05-04 09:02:00|7456.9|7441.9|7456.7|7441.7|7456.9|7441.9|7456.7|7441.7|2
1620118950000|2021-05-04 09:02:30|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1620119020000|2021-05-04 09:03:40|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1620119030000|2021-05-04 09:03:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1620119040000|2021-05-04 09:04:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1620119050000|2021-05-04 09:04:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1620119080000|2021-05-04 09:04:40|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7455.3|7440.3|3
1620119090000|2021-05-04 09:04:50|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|2
1620119100000|2021-05-04 09:05:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1620119110000|2021-05-04 09:05:10|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1620119140000|2021-05-04 09:05:40|7455.3|7440.3|7455.6|7440.6|7455.6|7440.6|7455.3|7440.3|2
1620119160000|2021-05-04 09:06:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1620119170000|2021-05-04 09:06:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1620119200000|2021-05-04 09:06:40|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1620119300000|2021-05-04 09:08:20|7455.7|7440.7|7455.1|7440.1|7455.7|7440.7|7455.1|7440.1|4
1620119310000|2021-05-04 09:08:30|7455|7440|7455.4|7440.4|7455.7|7440.7|7455|7440|4
1620119320000|2021-05-04 09:08:40|7455.3|7440.3|7455|7440|7455.3|7440.3|7455|7440|3
1620119330000|2021-05-04 09:08:50|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1620119340000|2021-05-04 09:09:00|7455|7440|7455|7440|7455|7440|7455|7440|1
1620119350000|2021-05-04 09:09:10|7454.9|7439.9|7455.3|7440.3|7455.3|7440.3|7454.9|7439.9|3
1620119380000|2021-05-04 09:09:40|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1620119410000|2021-05-04 09:10:10|7455.6|7440.6|7455.4|7440.4|7455.6|7440.6|7455.4|7440.4|2
1620119420000|2021-05-04 09:10:20|7455.3|7440.3|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|2
1620119430000|2021-05-04 09:10:30|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1620119450000|2021-05-04 09:10:50|7455.4|7440.4|7455.3|7440.3|7455.4|7440.4|7455.3|7440.3|2
1620119460000|2021-05-04 09:11:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1620119470000|2021-05-04 09:11:10|7455.3|7440.3|7455.1|7440.1|7455.3|7440.3|7455.1|7440.1|2
1620119480000|2021-05-04 09:11:20|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1620119490000|2021-05-04 09:11:30|7455.3|7440.3|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|2
1620119510000|2021-05-04 09:11:50|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1620119520000|2021-05-04 09:12:00|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1620119530000|2021-05-04 09:12:10|7454.8|7439.8|7454.5|7439.5|7454.8|7439.8|7454.5|7439.5|3
1620119540000|2021-05-04 09:12:20|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.5|7439.5|4
1620119560000|2021-05-04 09:12:40|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1620119570000|2021-05-04 09:12:50|7454.4|7439.4|7453.9|7438.9|7454.4|7439.4|7453.9|7438.9|3
1620119580000|2021-05-04 09:13:00|7453.8|7438.8|7453.6|7438.6|7453.8|7438.8|7453.6|7438.6|2
1620119590000|2021-05-04 09:13:10|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1620119630000|2021-05-04 09:13:50|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1620119680000|2021-05-04 09:14:40|7452.9|7437.9|7452|7437|7452.9|7437.9|7452|7437|8
1620119690000|2021-05-04 09:14:50|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1620119710000|2021-05-04 09:15:10|7451.5|7436.5|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|2
1620119720000|2021-05-04 09:15:20|7451.5|7436.5|7451.6|7436.6|7451.6|7436.6|7451.5|7436.5|2
1620119750000|2021-05-04 09:15:50|7451.5|7436.5|7451.6|7436.6|7451.6|7436.6|7451.5|7436.5|2
1620119760000|2021-05-04 09:16:00|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1620119770000|2021-05-04 09:16:10|7451.6|7436.6|7451.9|7436.9|7451.9|7436.9|7451.6|7436.6|2
1620119810000|2021-05-04 09:16:50|7452|7437|7451.9|7436.9|7452|7437|7451.9|7436.9|2
1620119850000|2021-05-04 09:17:30|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1620119900000|2021-05-04 09:18:20|7451.6|7436.6|7451.5|7436.5|7451.6|7436.6|7451.5|7436.5|2
1620119910000|2021-05-04 09:18:30|7451.6|7436.6|7451.5|7436.5|7451.6|7436.6|7451.5|7436.5|2
1620119920000|2021-05-04 09:18:40|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1620119940000|2021-05-04 09:19:00|7451.2|7436.2|7451.1|7436.1|7451.2|7436.2|7451.1|7436.1|2
1620119950000|2021-05-04 09:19:10|7450.7|7435.7|7450.3|7435.3|7450.7|7435.7|7450.3|7435.3|6
1620119960000|2021-05-04 09:19:20|7450|7435|7449.7|7434.7|7450|7435|7449.7|7434.7|3
1620119970000|2021-05-04 09:19:30|7449.6|7434.6|7449.9|7434.9|7450|7435|7449.5|7434.5|6
1620119980000|2021-05-04 09:19:40|7449.8|7434.8|7449.7|7434.7|7449.9|7434.9|7449.7|7434.7|4
1620120010000|2021-05-04 09:20:10|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1620120020000|2021-05-04 09:20:20|7449.5|7434.5|7449.4|7434.4|7449.5|7434.5|7449.4|7434.4|2
1620120030000|2021-05-04 09:20:30|7449.3|7434.3|7449|7434|7449.3|7434.3|7449|7434|2
1620120050000|2021-05-04 09:20:50|7449.1|7434.1|7449.6|7434.6|7449.6|7434.6|7449.1|7434.1|2
1620120060000|2021-05-04 09:21:00|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|2
1620120070000|2021-05-04 09:21:10|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1620120080000|2021-05-04 09:21:20|7449.5|7434.5|7449.4|7434.4|7449.5|7434.5|7449.1|7434.1|6
1620120090000|2021-05-04 09:21:30|7449.5|7434.5|7449.3|7434.3|7449.5|7434.5|7449.3|7434.3|3
1620120100000|2021-05-04 09:21:40|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1620120110000|2021-05-04 09:21:50|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1620120130000|2021-05-04 09:22:10|7449.4|7434.4|7449.7|7434.7|7449.7|7434.7|7449.4|7434.4|4
1620120140000|2021-05-04 09:22:20|7449.6|7434.6|7449.3|7434.3|7449.6|7434.6|7449.3|7434.3|3
1620120150000|2021-05-04 09:22:30|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|2
1620120170000|2021-05-04 09:22:50|7449.2|7434.2|7448.9|7433.9|7449.2|7434.2|7448.9|7433.9|2
1620120190000|2021-05-04 09:23:10|7448.8|7433.8|7448.7|7433.7|7448.8|7433.8|7448.7|7433.7|2
1620120200000|2021-05-04 09:23:20|7448.8|7433.8|7447.9|7432.9|7448.8|7433.8|7447.9|7432.9|5
1620120210000|2021-05-04 09:23:30|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|2
1620120220000|2021-05-04 09:23:40|7447.8|7432.8|7447.7|7432.7|7447.8|7432.8|7447.7|7432.7|2
1620120230000|2021-05-04 09:23:50|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1620120240000|2021-05-04 09:24:00|7447.9|7432.9|7447.8|7432.8|7447.9|7432.9|7447.8|7432.8|2
1620120260000|2021-05-04 09:24:20|7447.9|7432.9|7448.3|7433.3|7448.3|7433.3|7447.9|7432.9|2
1620120280000|2021-05-04 09:24:40|7448.4|7433.4|7448.8|7433.8|7448.8|7433.8|7448.4|7433.4|3
1620120290000|2021-05-04 09:24:50|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1620120300000|2021-05-04 09:25:00|7448.9|7433.9|7449.7|7434.7|7449.8|7434.8|7448.9|7433.9|7
1620120310000|2021-05-04 09:25:10|7449.5|7434.5|7448.9|7433.9|7449.5|7434.5|7448.9|7433.9|5
1620120320000|2021-05-04 09:25:20|7449|7434|7448.9|7433.9|7449.2|7434.2|7448.9|7433.9|3
1620120360000|2021-05-04 09:26:00|7448.8|7433.8|7448.9|7433.9|7448.9|7433.9|7448.8|7433.8|2
1620120370000|2021-05-04 09:26:10|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1620120410000|2021-05-04 09:26:50|7448.7|7433.7|7447.7|7432.7|7448.7|7433.7|7447|7432|9
1620120420000|2021-05-04 09:27:00|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1620120430000|2021-05-04 09:27:10|7448.3|7433.3|7448.2|7433.2|7448.3|7433.3|7448.2|7433.2|2
1620120440000|2021-05-04 09:27:20|7448.4|7433.4|7448.6|7433.6|7448.6|7433.6|7447.7|7432.7|9
1620120450000|2021-05-04 09:27:30|7448.7|7433.7|7448.8|7433.8|7448.8|7433.8|7448.7|7433.7|2
1620120460000|2021-05-04 09:27:40|7448.7|7433.7|7448.5|7433.5|7448.7|7433.7|7448.5|7433.5|2
1620120470000|2021-05-04 09:27:50|7448.4|7433.4|7448.8|7433.8|7448.8|7433.8|7448.3|7433.3|7
1620120490000|2021-05-04 09:28:10|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7448.3|7433.3|5
1620120520000|2021-05-04 09:28:40|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1620120570000|2021-05-04 09:29:30|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1620120610000|2021-05-04 09:30:10|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1620120620000|2021-05-04 09:30:20|7449.2|7434.2|7450|7435|7450|7435|7449.2|7434.2|4
1620120630000|2021-05-04 09:30:30|7449.6|7434.6|7450|7435|7450|7435|7449.6|7434.6|3
1620120640000|2021-05-04 09:30:40|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1620120650000|2021-05-04 09:30:50|7449.2|7434.2|7449|7434|7449.2|7434.2|7449|7434|5
1620120660000|2021-05-04 09:31:00|7449.3|7434.3|7449.4|7434.4|7449.4|7434.4|7449.1|7434.1|5
1620120670000|2021-05-04 09:31:10|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1620120690000|2021-05-04 09:31:30|7449.3|7434.3|7449.5|7434.5|7449.5|7434.5|7449.3|7434.3|2
1620120750000|2021-05-04 09:32:30|7449|7434|7449.8|7434.8|7449.8|7434.8|7448.7|7433.7|6
1620120760000|2021-05-04 09:32:40|7449.7|7434.7|7450|7435|7450|7435|7449.7|7434.7|2
1620120770000|2021-05-04 09:32:50|7449.7|7434.7|7449.3|7434.3|7449.7|7434.7|7449.3|7434.3|3
1620120790000|2021-05-04 09:33:10|7449|7434|7449|7434|7449|7434|7449|7434|1
1620120810000|2021-05-04 09:33:30|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1620120830000|2021-05-04 09:33:50|7449.3|7434.3|7449|7434|7449.3|7434.3|7449|7434|2
1620120840000|2021-05-04 09:34:00|7449.3|7434.3|7449|7434|7449.5|7434.5|7449|7434|4
1620120890000|2021-05-04 09:34:50|7448.7|7433.7|7448.3|7433.3|7448.7|7433.7|7448.3|7433.3|2
1620120900000|2021-05-04 09:35:00|7448|7433|7448.3|7433.3|7448.3|7433.3|7448|7433|2
1620120910000|2021-05-04 09:35:10|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1620120920000|2021-05-04 09:35:20|7446.9|7431.9|7446.5|7431.5|7447.3|7432.3|7446.5|7431.5|7
1620120930000|2021-05-04 09:35:30|7445.8|7430.8|7446.7|7431.7|7446.7|7431.7|7445.8|7430.8|4
1620120940000|2021-05-04 09:35:40|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7446.6|7431.6|2
1620120960000|2021-05-04 09:36:00|7446.8|7431.8|7447.3|7432.3|7447.3|7432.3|7446.8|7431.8|2
1620121000000|2021-05-04 09:36:40|7448|7433|7448.6|7433.6|7448.6|7433.6|7448|7433|3
1620121010000|2021-05-04 09:36:50|7448.7|7433.7|7448.2|7433.2|7448.7|7433.7|7448.2|7433.2|6
1620121020000|2021-05-04 09:37:00|7448.1|7433.1|7448.2|7433.2|7448.2|7433.2|7448.1|7433.1|2
1620121060000|2021-05-04 09:37:40|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1620121090000|2021-05-04 09:38:10|7448.4|7433.4|7448.6|7433.6|7448.6|7433.6|7448.4|7433.4|2
1620121110000|2021-05-04 09:38:30|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1620121120000|2021-05-04 09:38:40|7448.7|7433.7|7449|7434|7449|7434|7448.7|7433.7|2
1620121130000|2021-05-04 09:38:50|7448.8|7433.8|7448.4|7433.4|7448.8|7433.8|7448.4|7433.4|3
1620121190000|2021-05-04 09:39:50|7448.5|7433.5|7448.4|7433.4|7449.1|7434.1|7448.4|7433.4|4
1620121200000|2021-05-04 09:40:00|7448.5|7433.5|7448.4|7433.4|7448.6|7433.6|7448.4|7433.4|5
1620121230000|2021-05-04 09:40:30|7448.5|7433.5|7448.8|7433.8|7448.8|7433.8|7448.5|7433.5|2
1620121240000|2021-05-04 09:40:40|7448.4|7433.4|7448.6|7433.6|7448.6|7433.6|7448.4|7433.4|3
1620121280000|2021-05-04 09:41:20|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.2|7434.2|3
1620121310000|2021-05-04 09:41:50|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1620121320000|2021-05-04 09:42:00|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|2
1620121330000|2021-05-04 09:42:10|7449.4|7434.4|7449.9|7434.9|7450.3|7435.3|7449.4|7434.4|6
1620121340000|2021-05-04 09:42:20|7450|7435|7450.3|7435.3|7451|7436|7449.8|7434.8|17
1620121370000|2021-05-04 09:42:50|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1620121390000|2021-05-04 09:43:10|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1620121420000|2021-05-04 09:43:40|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1620121430000|2021-05-04 09:43:50|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1620121460000|2021-05-04 09:44:20|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1620121490000|2021-05-04 09:44:50|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1620121570000|2021-05-04 09:46:10|7449.8|7434.8|7450|7435|7450|7435|7449.8|7434.8|2
1620121580000|2021-05-04 09:46:20|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1620121590000|2021-05-04 09:46:30|7449.8|7434.8|7449.8|7434.8|7450|7435|7449.7|7434.7|4
1620121600000|2021-05-04 09:46:40|7450|7435|7450|7435|7450|7435|7450|7435|1
1620121610000|2021-05-04 09:46:50|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1620121620000|2021-05-04 09:47:00|7450|7435|7450|7435|7450|7435|7450|7435|1
1620121640000|2021-05-04 09:47:20|7450.4|7435.4|7450|7435|7450.4|7435.4|7450|7435|2
1620121650000|2021-05-04 09:47:30|7450.4|7435.4|7449.6|7434.6|7450.4|7435.4|7449.6|7434.6|3
1620121670000|2021-05-04 09:47:50|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1620121750000|2021-05-04 09:49:10|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1620121770000|2021-05-04 09:49:30|7450|7435|7450|7435|7450|7435|7450|7435|1
1620121780000|2021-05-04 09:49:40|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1620121790000|2021-05-04 09:49:50|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|2
1620121800000|2021-05-04 09:50:00|7450.2|7435.2|7450|7435|7450.2|7435.2|7450|7435|3
1620122000000|2021-05-04 09:53:20|7449.8|7434.8|7449.3|7434.3|7449.8|7434.8|7449.3|7434.3|2
1620122020000|2021-05-04 09:53:40|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1620122030000|2021-05-04 09:53:50|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1620122050000|2021-05-04 09:54:10|7449.5|7434.5|7449.6|7434.6|7449.6|7434.6|7449.5|7434.5|2
1620122120000|2021-05-04 09:55:20|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1620122130000|2021-05-04 09:55:30|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|2
1620122140000|2021-05-04 09:55:40|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1620122220000|2021-05-04 09:57:00|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1620122250000|2021-05-04 09:57:30|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1620122290000|2021-05-04 09:58:10|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1620122370000|2021-05-04 09:59:30|7449.6|7434.6|7449.5|7434.5|7449.6|7434.6|7449.5|7434.5|2
1620122380000|2021-05-04 09:59:40|7450|7435|7450|7435|7450|7435|7450|7435|1
1620122390000|2021-05-04 09:59:50|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1620122400000|2021-05-04 10:00:00|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1620122420000|2021-05-04 10:00:20|7451.9|7436.9|7451.3|7436.3|7452|7437|7451.3|7436.3|4
1620122430000|2021-05-04 10:00:30|7451.6|7436.6|7452.3|7437.3|7453.4|7438.4|7451.6|7436.6|11
1620122440000|2021-05-04 10:00:40|7452.2|7437.2|7451.3|7436.3|7452.2|7437.2|7451.2|7436.2|3
1620122450000|2021-05-04 10:00:50|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1620122460000|2021-05-04 10:01:00|7452|7437|7452|7437|7452|7437|7452|7437|1
1620122470000|2021-05-04 10:01:10|7452.1|7437.1|7451.1|7436.1|7452.1|7437.1|7451.1|7436.1|4
1620122480000|2021-05-04 10:01:20|7451|7436|7450.8|7435.8|7451|7436|7450.8|7435.8|2
1620122500000|2021-05-04 10:01:40|7450.7|7435.7|7451.3|7436.3|7452.1|7437.1|7450.7|7435.7|9
1620122520000|2021-05-04 10:02:00|7450.9|7435.9|7450.5|7435.5|7451|7436|7450.2|7435.2|5
1620122530000|2021-05-04 10:02:10|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1620122560000|2021-05-04 10:02:40|7451|7436|7451|7436|7451|7436|7451|7436|1
1620122570000|2021-05-04 10:02:50|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1620122580000|2021-05-04 10:03:00|7451|7436|7451|7436|7451|7436|7451|7436|1
1620122590000|2021-05-04 10:03:10|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1620122660000|2021-05-04 10:04:20|7451|7436|7451|7436|7451|7436|7451|7436|1
1620122670000|2021-05-04 10:04:30|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1620122680000|2021-05-04 10:04:40|7451|7436|7451|7436|7451|7436|7451|7436|1
1620122690000|2021-05-04 10:04:50|7451.1|7436.1|7451.3|7436.3|7451.3|7436.3|7451.1|7436.1|2
1620122700000|2021-05-04 10:05:00|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1620122840000|2021-05-04 10:07:20|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1620122870000|2021-05-04 10:07:50|7451|7436|7451|7436|7451|7436|7451|7436|1
1620122890000|2021-05-04 10:08:10|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1620122910000|2021-05-04 10:08:30|7451|7436|7450.9|7435.9|7451|7436|7450.9|7435.9|2
1620122920000|2021-05-04 10:08:40|7451.3|7436.3|7452.4|7437.4|7452.6|7437.6|7451.3|7436.3|4
1620122940000|2021-05-04 10:09:00|7452.3|7437.3|7451.7|7436.7|7452.3|7437.3|7451.6|7436.6|3
1620122960000|2021-05-04 10:09:20|7451.6|7436.6|7451.7|7436.7|7451.7|7436.7|7451.6|7436.6|2
1620122980000|2021-05-04 10:09:40|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1620123050000|2021-05-04 10:10:50|7451.7|7436.7|7452.1|7437.1|7452.1|7437.1|7451.7|7436.7|2
1620123060000|2021-05-04 10:11:00|7452|7437|7451.7|7436.7|7452|7437|7451.7|7436.7|2
1620123130000|2021-05-04 10:12:10|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.7|7436.7|3
1620123140000|2021-05-04 10:12:20|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1620123180000|2021-05-04 10:13:00|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1620123210000|2021-05-04 10:13:30|7451.5|7436.5|7451.8|7436.8|7451.8|7436.8|7451.4|7436.4|5
1620123220000|2021-05-04 10:13:40|7451.7|7436.7|7451.5|7436.5|7451.7|7436.7|7451.5|7436.5|2
1620123230000|2021-05-04 10:13:50|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1620123280000|2021-05-04 10:14:40|7451.5|7436.5|7451.1|7436.1|7451.5|7436.5|7451.1|7436.1|2
1620123310000|2021-05-04 10:15:10|7451|7436|7450.8|7435.8|7451|7436|7450.6|7435.6|4
1620123340000|2021-05-04 10:15:40|7450.4|7435.4|7449.8|7434.8|7450.4|7435.4|7449.7|7434.7|5
1620123380000|2021-05-04 10:16:20|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1620123390000|2021-05-04 10:16:30|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1620123400000|2021-05-04 10:16:40|7449.7|7434.7|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|3
1620123410000|2021-05-04 10:16:50|7449.8|7434.8|7450.3|7435.3|7450.3|7435.3|7449.8|7434.8|3
1620123440000|2021-05-04 10:17:20|7449.7|7434.7|7449.1|7434.1|7449.7|7434.7|7449.1|7434.1|5
1620123450000|2021-05-04 10:17:30|7449.2|7434.2|7449.6|7434.6|7449.6|7434.6|7449.2|7434.2|3
1620123460000|2021-05-04 10:17:40|7449.7|7434.7|7450.1|7435.1|7450.1|7435.1|7449.7|7434.7|3
1620123470000|2021-05-04 10:17:50|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1620123480000|2021-05-04 10:18:00|7450|7435|7450|7435|7450|7435|7450|7435|1
1620123490000|2021-05-04 10:18:10|7450.1|7435.1|7449.9|7434.9|7450.2|7435.2|7449.9|7434.9|4
1620123500000|2021-05-04 10:18:20|7449.8|7434.8|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|2
1620123540000|2021-05-04 10:19:00|7450|7435|7450|7435|7450|7435|7450|7435|1
1620123580000|2021-05-04 10:19:40|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1620123590000|2021-05-04 10:19:50|7450|7435|7450|7435|7450|7435|7450|7435|1
1620123600000|2021-05-04 10:20:00|7449.7|7434.7|7450|7435|7450|7435|7449.7|7434.7|2
1620123630000|2021-05-04 10:20:30|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1620123660000|2021-05-04 10:21:00|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1620123720000|2021-05-04 10:22:00|7449.6|7434.6|7450.3|7435.3|7450.3|7435.3|7449.6|7434.6|3
1620123750000|2021-05-04 10:22:30|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1620123840000|2021-05-04 10:24:00|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.8|7435.8|2
1620123860000|2021-05-04 10:24:20|7451.5|7436.5|7451.7|7436.7|7451.7|7436.7|7451.5|7436.5|2
1620123930000|2021-05-04 10:25:30|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1620123940000|2021-05-04 10:25:40|7451.9|7436.9|7452.8|7437.8|7453.1|7438.1|7451.9|7436.9|4
1620123950000|2021-05-04 10:25:50|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1620123980000|2021-05-04 10:26:20|7452.1|7437.1|7451.8|7436.8|7452.1|7437.1|7451.8|7436.8|3
1620123990000|2021-05-04 10:26:30|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1620124000000|2021-05-04 10:26:40|7451.1|7436.1|7450.8|7435.8|7451.1|7436.1|7450.8|7435.8|4
1620124020000|2021-05-04 10:27:00|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1620124080000|2021-05-04 10:28:00|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1620124090000|2021-05-04 10:28:10|7450.3|7435.3|7450.1|7435.1|7450.3|7435.3|7450.1|7435.1|3
1620124120000|2021-05-04 10:28:40|7449.6|7434.6|7449.5|7434.5|7449.6|7434.6|7449.5|7434.5|2
1620124160000|2021-05-04 10:29:20|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1620124170000|2021-05-04 10:29:30|7449.5|7434.5|7449.6|7434.6|7449.6|7434.6|7449.5|7434.5|2
1620124180000|2021-05-04 10:29:40|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1620124200000|2021-05-04 10:30:00|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1620124220000|2021-05-04 10:30:20|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1620124240000|2021-05-04 10:30:40|7450.1|7435.1|7449.8|7434.8|7450.1|7435.1|7449.8|7434.8|2
1620124300000|2021-05-04 10:31:40|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.4|7434.4|4
1620124320000|2021-05-04 10:32:00|7449.6|7434.6|7449.2|7434.2|7449.6|7434.6|7449.2|7434.2|3
1620124330000|2021-05-04 10:32:10|7449.1|7434.1|7449.4|7434.4|7449.4|7434.4|7449.1|7434.1|4
1620124340000|2021-05-04 10:32:20|7449.7|7434.7|7450|7435|7450|7435|7449.7|7434.7|3
1620124400000|2021-05-04 10:33:20|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1620124410000|2021-05-04 10:33:30|7449.9|7434.9|7450.1|7435.1|7450.1|7435.1|7449.9|7434.9|3
1620124470000|2021-05-04 10:34:30|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.4|7434.4|3
1620124480000|2021-05-04 10:34:40|7449.3|7434.3|7449|7434|7449.3|7434.3|7449|7434|3
1620124490000|2021-05-04 10:34:50|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1620124500000|2021-05-04 10:35:00|7449|7434|7448.9|7433.9|7449|7434|7448.9|7433.9|2
1620124520000|2021-05-04 10:35:20|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1620124530000|2021-05-04 10:35:30|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1620124550000|2021-05-04 10:35:50|7449|7434|7449.4|7434.4|7449.4|7434.4|7449|7434|2
1620124560000|2021-05-04 10:36:00|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1620124610000|2021-05-04 10:36:50|7449.5|7434.5|7449.3|7434.3|7449.5|7434.5|7449.3|7434.3|2
1620124620000|2021-05-04 10:37:00|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1620124630000|2021-05-04 10:37:10|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1620124640000|2021-05-04 10:37:20|7448.5|7433.5|7448.3|7433.3|7448.5|7433.5|7448.3|7433.3|2
1620124660000|2021-05-04 10:37:40|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1620124670000|2021-05-04 10:37:50|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1620124680000|2021-05-04 10:38:00|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1620124690000|2021-05-04 10:38:10|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1620124700000|2021-05-04 10:38:20|7447.4|7432.4|7447.8|7432.8|7447.8|7432.8|7447.1|7432.1|6
1620124710000|2021-05-04 10:38:30|7447.7|7432.7|7447.8|7432.8|7447.8|7432.8|7447.5|7432.5|7
1620124720000|2021-05-04 10:38:40|7448|7433|7448|7433|7448|7433|7448|7433|1
1620124740000|2021-05-04 10:39:00|7447.9|7432.9|7447.4|7432.4|7447.9|7432.9|7447.3|7432.3|6
1620124770000|2021-05-04 10:39:30|7447.3|7432.3|7446.9|7431.9|7447.3|7432.3|7446.4|7431.4|6
1620124780000|2021-05-04 10:39:40|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.5|7431.5|4
1620124800000|2021-05-04 10:40:00|7446.7|7431.7|7446|7431|7446.7|7431.7|7446|7431|3
1620124810000|2021-05-04 10:40:10|7446.1|7431.1|7446.4|7431.4|7446.4|7431.4|7446.1|7431.1|2
1620124820000|2021-05-04 10:40:20|7446.3|7431.3|7445.9|7430.9|7446.3|7431.3|7445.1|7430.1|10
1620124830000|2021-05-04 10:40:30|7446|7431|7446.3|7431.3|7446.3|7431.3|7446|7431|3
1620124840000|2021-05-04 10:40:40|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|4
1620124850000|2021-05-04 10:40:50|7446.4|7431.4|7446.9|7431.9|7446.9|7431.9|7446.4|7431.4|4
1620124860000|2021-05-04 10:41:00|7447|7432|7447|7432|7447|7432|7447|7432|1
1620124880000|2021-05-04 10:41:20|7447.1|7432.1|7447|7432|7447.4|7432.4|7447|7432|6
1620124890000|2021-05-04 10:41:30|7446.9|7431.9|7447|7432|7447|7432|7446.9|7431.9|2
1620124910000|2021-05-04 10:41:50|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1620124940000|2021-05-04 10:42:20|7447.2|7432.2|7447.4|7432.4|7447.4|7432.4|7447.2|7432.2|2
1620124950000|2021-05-04 10:42:30|7447.5|7432.5|7447.3|7432.3|7447.9|7432.9|7447.3|7432.3|6
1620124970000|2021-05-04 10:42:50|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1620124980000|2021-05-04 10:43:00|7447.7|7432.7|7447.3|7432.3|7447.7|7432.7|7447.3|7432.3|3
1620125040000|2021-05-04 10:44:00|7447.4|7432.4|7447.7|7432.7|7447.7|7432.7|7447.4|7432.4|2
1620125050000|2021-05-04 10:44:10|7447.6|7432.6|7447.3|7432.3|7447.6|7432.6|7447.3|7432.3|2
1620125060000|2021-05-04 10:44:20|7447.4|7432.4|7447.7|7432.7|7447.7|7432.7|7447.3|7432.3|4
1620125090000|2021-05-04 10:44:50|7447.8|7432.8|7448.2|7433.2|7448.3|7433.3|7447.8|7432.8|4
1620125100000|2021-05-04 10:45:00|7448|7433|7447.9|7432.9|7448|7433|7447.9|7432.9|2
1620125110000|2021-05-04 10:45:10|7447.8|7432.8|7447.7|7432.7|7447.8|7432.8|7447.7|7432.7|2
1620125220000|2021-05-04 10:47:00|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.3|7432.3|3
1620125230000|2021-05-04 10:47:10|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.2|7432.2|3
1620125240000|2021-05-04 10:47:20|7447.2|7432.2|7447|7432|7447.2|7432.2|7446.9|7431.9|4
1620125260000|2021-05-04 10:47:40|7446.9|7431.9|7446.6|7431.6|7446.9|7431.9|7446.6|7431.6|3
1620125270000|2021-05-04 10:47:50|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1620125280000|2021-05-04 10:48:00|7446.9|7431.9|7447.1|7432.1|7447.1|7432.1|7446.8|7431.8|4
1620125310000|2021-05-04 10:48:30|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1620125320000|2021-05-04 10:48:40|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1620125330000|2021-05-04 10:48:50|7447.5|7432.5|7447.2|7432.2|7447.5|7432.5|7447.2|7432.2|2
1620125340000|2021-05-04 10:49:00|7447.5|7432.5|7447.6|7432.6|7447.6|7432.6|7447.5|7432.5|2
1620125480000|2021-05-04 10:51:20|7447.5|7432.5|7447.6|7432.6|7447.6|7432.6|7447.5|7432.5|2
1620125490000|2021-05-04 10:51:30|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1620125560000|2021-05-04 10:52:40|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1620125570000|2021-05-04 10:52:50|7447.4|7432.4|7447.6|7432.6|7447.6|7432.6|7447.4|7432.4|3
1620125600000|2021-05-04 10:53:20|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1620125640000|2021-05-04 10:54:00|7447.4|7432.4|7446.8|7431.8|7447.4|7432.4|7446.7|7431.7|3
1620125650000|2021-05-04 10:54:10|7447.1|7432.1|7447.3|7432.3|7447.3|7432.3|7447.1|7432.1|3
1620125670000|2021-05-04 10:54:30|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1620125710000|2021-05-04 10:55:10|7447.7|7432.7|7447.7|7432.7|7448|7433|7447.7|7432.7|6
1620125750000|2021-05-04 10:55:50|7447.6|7432.6|7446.8|7431.8|7447.6|7432.6|7446.8|7431.8|7
1620125770000|2021-05-04 10:56:10|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1620125780000|2021-05-04 10:56:20|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1620125890000|2021-05-04 10:58:10|7446.9|7431.9|7447.3|7432.3|7447.3|7432.3|7446.9|7431.9|3
1620125900000|2021-05-04 10:58:20|7447.4|7432.4|7447|7432|7447.9|7432.9|7447|7432|9
1620125910000|2021-05-04 10:58:30|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1620125920000|2021-05-04 10:58:40|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1620125930000|2021-05-04 10:58:50|7447.3|7432.3|7447.8|7432.8|7447.8|7432.8|7447.3|7432.3|3
1620125950000|2021-05-04 10:59:10|7447.9|7432.9|7447.6|7432.6|7447.9|7432.9|7447.5|7432.5|5
1620125960000|2021-05-04 10:59:20|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1620125980000|2021-05-04 10:59:40|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1620126000000|2021-05-04 11:00:00|7447.8|7432.8|7447.7|7432.7|7447.9|7432.9|7447.7|7432.7|3
1620126010000|2021-05-04 11:00:10|7447.8|7432.8|7447.7|7432.7|7447.9|7432.9|7447.7|7432.7|4
1620126030000|2021-05-04 11:00:30|7447.6|7432.6|7447.4|7432.4|7447.6|7432.6|7447.4|7432.4|3
1620126070000|2021-05-04 11:01:10|7447.2|7432.2|7447.1|7432.1|7447.2|7432.2|7447.1|7432.1|2
1620126090000|2021-05-04 11:01:30|7447|7432|7446.3|7431.3|7447|7432|7446.3|7431.3|3
1620126100000|2021-05-04 11:01:40|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.5|7430.5|5
1620126190000|2021-05-04 11:03:10|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1620126240000|2021-05-04 11:04:00|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1620126270000|2021-05-04 11:04:30|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1620126300000|2021-05-04 11:05:00|7446.3|7431.3|7446.4|7431.4|7446.4|7431.4|7446.3|7431.3|2
1620126310000|2021-05-04 11:05:10|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1620126320000|2021-05-04 11:05:20|7446.4|7431.4|7446.2|7431.2|7446.4|7431.4|7446.2|7431.2|5
1620126520000|2021-05-04 11:08:40|7446.3|7431.3|7446.2|7431.2|7446.6|7431.6|7446.2|7431.2|4
1620126570000|2021-05-04 11:09:30|7446.4|7431.4|7446.3|7431.3|7447|7432|7446.2|7431.2|5
1620126580000|2021-05-04 11:09:40|7446.5|7431.5|7446.7|7431.7|7446.9|7431.9|7446.5|7431.5|3
1620126770000|2021-05-04 11:12:50|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7446.6|7431.6|2
1620126860000|2021-05-04 11:14:20|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1620126870000|2021-05-04 11:14:30|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1620126890000|2021-05-04 11:14:50|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1620126900000|2021-05-04 11:15:00|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1620126910000|2021-05-04 11:15:10|7446.6|7431.6|7446.9|7431.9|7446.9|7431.9|7446.6|7431.6|3
1620126920000|2021-05-04 11:15:20|7446.8|7431.8|7446.7|7431.7|7447.1|7432.1|7446.7|7431.7|4
1620126930000|2021-05-04 11:15:30|7446.6|7431.6|7446.3|7431.3|7446.6|7431.6|7446.3|7431.3|2
1620127080000|2021-05-04 11:18:00|7446.2|7431.2|7446.7|7431.7|7446.7|7431.7|7446.2|7431.2|2
1620127100000|2021-05-04 11:18:20|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1620127150000|2021-05-04 11:19:10|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1620127190000|2021-05-04 11:19:50|7447|7432|7446.9|7431.9|7447|7432|7446.9|7431.9|2
1620127200000|2021-05-04 11:20:00|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.7|7431.7|4
1620127210000|2021-05-04 11:20:10|7446.8|7431.8|7446.9|7431.9|7446.9|7431.9|7446.8|7431.8|2
1620127220000|2021-05-04 11:20:20|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1620127290000|2021-05-04 11:21:30|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1620127310000|2021-05-04 11:21:50|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7446.6|7431.6|2
1620127350000|2021-05-04 11:22:30|7447|7432|7447|7432|7447|7432|7447|7432|1
1620127370000|2021-05-04 11:22:50|7446.9|7431.9|7446.7|7431.7|7447.1|7432.1|7446.7|7431.7|4
1620127390000|2021-05-04 11:23:10|7446.8|7431.8|7446.5|7431.5|7446.8|7431.8|7446.5|7431.5|3
1620127400000|2021-05-04 11:23:20|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1620127440000|2021-05-04 11:24:00|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1620127490000|2021-05-04 11:24:50|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1620127600000|2021-05-04 11:26:40|7446.5|7431.5|7446.7|7431.7|7446.7|7431.7|7446.5|7431.5|2
1620127640000|2021-05-04 11:27:20|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1620127910000|2021-05-04 11:31:50|7446.7|7431.7|7446.9|7431.9|7446.9|7431.9|7446.7|7431.7|2
1620127920000|2021-05-04 11:32:00|7447|7432|7447|7432|7447|7432|7447|7432|1
1620127950000|2021-05-04 11:32:30|7447.3|7432.3|7447.4|7432.4|7447.4|7432.4|7447.3|7432.3|2
1620127960000|2021-05-04 11:32:40|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447|7432|3
1620127980000|2021-05-04 11:33:00|7447.2|7432.2|7447.1|7432.1|7447.4|7432.4|7447.1|7432.1|9
1620128220000|2021-05-04 11:37:00|7447.2|7432.2|7447.1|7432.1|7447.2|7432.2|7447.1|7432.1|2
1620128280000|2021-05-04 11:38:00|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|1
1620128300000|2021-05-04 11:38:20|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1620128310000|2021-05-04 11:38:30|7448.4|7433.4|7454.7|7429.7|7454.7|7433.4|7448|7429.4|6
1620128330000|2021-05-04 11:38:50|7454.6|7429.6|7454.7|7429.7|7454.7|7429.7|7454.6|7429.6|2
1620128350000|2021-05-04 11:39:10|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|1
1620128370000|2021-05-04 11:39:30|7454.9|7429.9|7454.9|7429.9|7454.9|7429.9|7454.9|7429.9|1
1620128380000|2021-05-04 11:39:40|7454.7|7429.7|7455|7430|7455|7430|7454.7|7429.7|2
1620128400000|2021-05-04 11:40:00|7454.9|7429.9|7448.1|7433.1|7455.1|7433.1|7448.1|7429.9|4
1620128410000|2021-05-04 11:40:10|7448|7433|7448.1|7433.1|7448.1|7433.1|7448|7433|2
1620128520000|2021-05-04 11:42:00|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1620128540000|2021-05-04 11:42:20|7448.1|7433.1|7448.8|7433.8|7448.8|7433.8|7448.1|7433.1|3
1620128570000|2021-05-04 11:42:50|7449.1|7434.1|7449|7434|7449.1|7434.1|7448.9|7433.9|3
1620128580000|2021-05-04 11:43:00|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1620128620000|2021-05-04 11:43:40|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1620128630000|2021-05-04 11:43:50|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1620128670000|2021-05-04 11:44:30|7449|7434|7449|7434|7449|7434|7448.9|7433.9|3
1620128680000|2021-05-04 11:44:40|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1620128720000|2021-05-04 11:45:20|7449|7434|7449|7434|7449|7434|7449|7434|1
1620128730000|2021-05-04 11:45:30|7448.9|7433.9|7448.8|7433.8|7448.9|7433.9|7448.8|7433.8|2
1620128750000|2021-05-04 11:45:50|7449|7434|7451|7436|7455.6|7436|7449|7430.6|4
1620128760000|2021-05-04 11:46:00|7451.1|7436.1|7451.1|7436.1|7451.3|7436.3|7451.1|7436.1|4
1620128770000|2021-05-04 11:46:10|7451|7436|7451|7436|7451|7436|7451|7436|1
1620128870000|2021-05-04 11:47:50|7458.1|7433.1|7458.2|7433.2|7458.2|7433.2|7458.1|7433.1|2
1620128880000|2021-05-04 11:48:00|7458.1|7433.1|7458.2|7433.2|7458.2|7433.2|7458.1|7433.1|2
1620128890000|2021-05-04 11:48:10|7458.1|7433.1|7458.1|7433.1|7458.1|7433.1|7458.1|7433.1|1
1620128930000|2021-05-04 11:48:50|7458|7433|7458.9|7433.9|7459.2|7434.2|7458|7433|4
1620128940000|2021-05-04 11:49:00|7458.6|7433.6|7458.7|7433.7|7458.7|7433.7|7458.6|7433.6|2
1620128950000|2021-05-04 11:49:10|7458.6|7433.6|7458.6|7433.6|7458.6|7433.6|7458.6|7433.6|1
1620128960000|2021-05-04 11:49:20|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|1
1620128990000|2021-05-04 11:49:50|7458.6|7433.6|7457.7|7432.7|7458.6|7433.6|7457.6|7432.6|4
1620129000000|2021-05-04 11:50:00|7457.6|7432.6|7457.7|7432.7|7457.7|7432.7|7457.6|7432.6|2
1620129010000|2021-05-04 11:50:10|7458.3|7433.3|7458.4|7433.4|7458.8|7433.8|7458.2|7433.2|7
1620129020000|2021-05-04 11:50:20|7458.3|7433.3|7458|7433|7458.3|7433.3|7458|7433|6
1620129030000|2021-05-04 11:50:30|7458.1|7433.1|7458.4|7433.4|7458.4|7433.4|7458.1|7433.1|4
1620129050000|2021-05-04 11:50:50|7458.6|7433.6|7458.8|7433.8|7458.8|7433.8|7458.6|7433.6|3
1620129060000|2021-05-04 11:51:00|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|1
1620129070000|2021-05-04 11:51:10|7458.6|7433.6|7458.8|7433.8|7458.8|7433.8|7458.6|7433.6|3
1620129080000|2021-05-04 11:51:20|7458.9|7433.9|7458.9|7433.9|7459|7434|7458.9|7433.9|3
1620129100000|2021-05-04 11:51:40|7459.6|7434.6|7455.3|7440.3|7459.6|7440.3|7455.3|7434.6|2
1620129110000|2021-05-04 11:51:50|7459.3|7434.3|7455.4|7440.4|7459.7|7440.4|7455.4|7434.1|5
1620129120000|2021-05-04 11:52:00|7455.3|7440.3|7459.2|7434.2|7459.2|7440.3|7453.7|7434|5
1620129130000|2021-05-04 11:52:10|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|1
1620129140000|2021-05-04 11:52:20|7458.8|7433.8|7458.7|7433.7|7458.8|7433.8|7458.7|7433.7|2
1620129150000|2021-05-04 11:52:30|7458.8|7433.8|7454|7439|7458.8|7439|7453.9|7433.8|3
1620129170000|2021-05-04 11:52:50|7454.1|7439.1|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|4
1620129180000|2021-05-04 11:53:00|7454|7439|7454|7439|7454|7439|7454|7439|1
1620129190000|2021-05-04 11:53:10|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1620129210000|2021-05-04 11:53:30|7454|7439|7452.2|7437.2|7454|7439|7452.1|7437.1|6
1620129220000|2021-05-04 11:53:40|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|2
1620129230000|2021-05-04 11:53:50|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1620129240000|2021-05-04 11:54:00|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1620129260000|2021-05-04 11:54:20|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1620129280000|2021-05-04 11:54:40|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1620129310000|2021-05-04 11:55:10|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1620129330000|2021-05-04 11:55:30|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1620129340000|2021-05-04 11:55:40|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1620129380000|2021-05-04 11:56:20|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1620129400000|2021-05-04 11:56:40|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1620129440000|2021-05-04 11:57:20|7454.3|7429.3|7454.8|7429.8|7454.8|7429.8|7454.3|7429.3|3
1620129500000|2021-05-04 11:58:20|7454.7|7429.7|7449.3|7434.3|7454.7|7434.3|7449.3|7429.1|3
1620129510000|2021-05-04 11:58:30|7449.5|7434.5|7449.6|7434.6|7449.6|7434.6|7449.5|7434.5|2
1620129530000|2021-05-04 11:58:50|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1620129540000|2021-05-04 11:59:00|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|2
1620129550000|2021-05-04 11:59:10|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1620129560000|2021-05-04 11:59:20|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1620129570000|2021-05-04 11:59:30|7449.2|7434.2|7449|7434|7449.2|7434.2|7449|7434|2
1620129580000|2021-05-04 11:59:40|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1620129590000|2021-05-04 11:59:50|7449.6|7434.6|7450.3|7435.3|7450.3|7435.3|7449.6|7434.6|3
1620129600000|2021-05-04 12:00:00|7450.4|7435.4|7450.3|7435.3|7450.5|7435.5|7450.3|7435.3|5
1620129610000|2021-05-04 12:00:10|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1620129670000|2021-05-04 12:01:10|7450.6|7435.6|7450.7|7435.7|7450.7|7435.7|7450.6|7435.6|2
1620129700000|2021-05-04 12:01:40|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1620129720000|2021-05-04 12:02:00|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1620129770000|2021-05-04 12:02:50|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1620129780000|2021-05-04 12:03:00|7450.8|7435.8|7451|7436|7451|7436|7450.8|7435.8|3
1620129790000|2021-05-04 12:03:10|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1620129850000|2021-05-04 12:04:10|7451|7436|7451|7436|7451|7436|7450.9|7435.9|3
1620129860000|2021-05-04 12:04:20|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1620130000000|2021-05-04 12:06:40|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1620130030000|2021-05-04 12:07:10|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1620130040000|2021-05-04 12:07:20|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1620130100000|2021-05-04 12:08:20|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1620130110000|2021-05-04 12:08:30|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1620130160000|2021-05-04 12:09:20|7450.9|7435.9|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|2
1620130180000|2021-05-04 12:09:40|7450.9|7435.9|7451.1|7436.1|7451.1|7436.1|7450.9|7435.9|2
1620130200000|2021-05-04 12:10:00|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1620130220000|2021-05-04 12:10:20|7451.1|7436.1|7451.2|7436.2|7451.2|7436.2|7451.1|7436.1|2
1620130230000|2021-05-04 12:10:30|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1620130240000|2021-05-04 12:10:40|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1620130310000|2021-05-04 12:11:50|7451.3|7436.3|7451.5|7436.5|7451.5|7436.5|7451.3|7436.3|2
1620130350000|2021-05-04 12:12:30|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1620130400000|2021-05-04 12:13:20|7451.5|7436.5|7451.4|7436.4|7451.7|7436.7|7451.4|7436.4|3
1620130420000|2021-05-04 12:13:40|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1620130490000|2021-05-04 12:14:50|7451.8|7436.8|7452|7437|7452|7437|7451.8|7436.8|2
1620130500000|2021-05-04 12:15:00|7451.9|7436.9|7453.8|7438.8|7454|7439|7451.9|7436.9|4
1620130510000|2021-05-04 12:15:10|7452.3|7437.3|7452.2|7437.2|7452.3|7437.3|7451.9|7436.9|3
1620130520000|2021-05-04 12:15:20|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1620130530000|2021-05-04 12:15:30|7458.3|7433.3|7453|7438|7458.3|7438|7453|7433.1|5
1620130550000|2021-05-04 12:15:50|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1620130770000|2021-05-04 12:19:30|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|3
1620130800000|2021-05-04 12:20:00|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|4
1620130830000|2021-05-04 12:20:30|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1620130860000|2021-05-04 12:21:00|7453.4|7438.4|7454.1|7439.1|7454.1|7439.1|7453.4|7438.4|3
1620130880000|2021-05-04 12:21:20|7454.3|7439.3|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|3
1620130900000|2021-05-04 12:21:40|7454.3|7439.3|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|3
1620130910000|2021-05-04 12:21:50|7454.4|7439.4|7454.6|7439.6|7454.6|7439.6|7454.4|7439.4|3
1620130920000|2021-05-04 12:22:00|7454.5|7439.5|7454.8|7439.8|7454.8|7439.8|7454.5|7439.5|3
1620130930000|2021-05-04 12:22:10|7454.9|7439.9|7454.6|7439.6|7455.2|7440.2|7454.6|7439.6|4
1620130940000|2021-05-04 12:22:20|7454.7|7439.7|7455|7440|7455|7440|7454.7|7439.7|2
1620130970000|2021-05-04 12:22:50|7454.8|7439.8|7455.4|7440.4|7455.4|7440.4|7454.8|7439.8|3
1620130980000|2021-05-04 12:23:00|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|2
1620131000000|2021-05-04 12:23:20|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1620131020000|2021-05-04 12:23:40|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1620131040000|2021-05-04 12:24:00|7455|7440|7455|7440|7455|7440|7455|7440|1
1620131300000|2021-05-04 12:28:20|7455.1|7440.1|7455|7440|7455.1|7440.1|7455|7440|2
1620131370000|2021-05-04 12:29:30|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1620131390000|2021-05-04 12:29:50|7459.8|7434.8|7459.9|7434.9|7459.9|7434.9|7459.8|7434.8|2
1620131410000|2021-05-04 12:30:10|7460|7435|7460|7435|7460|7435|7460|7435|1
1620131460000|2021-05-04 12:31:00|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1620131470000|2021-05-04 12:31:10|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1620131520000|2021-05-04 12:32:00|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1620131530000|2021-05-04 12:32:10|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1620131570000|2021-05-04 12:32:50|7452.6|7437.6|7452.1|7437.1|7452.6|7437.6|7451.9|7436.9|6
1620131580000|2021-05-04 12:33:00|7452.6|7437.6|7452.7|7437.7|7453.5|7438.5|7452.1|7437.1|7
1620131590000|2021-05-04 12:33:10|7453|7438|7452.7|7437.7|7453.8|7438.8|7452.1|7437.1|5
1620131650000|2021-05-04 12:34:10|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1620131690000|2021-05-04 12:34:50|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|2
1620131700000|2021-05-04 12:35:00|7453.1|7438.1|7452.8|7437.8|7453.1|7438.1|7452.8|7437.8|2
1620131720000|2021-05-04 12:35:20|7452.9|7437.9|7452.3|7437.3|7452.9|7437.9|7452.3|7437.3|3
1620131830000|2021-05-04 12:37:10|7452.2|7437.2|7452|7437|7452.2|7437.2|7452|7437|2
1620131840000|2021-05-04 12:37:20|7452.1|7437.1|7452|7437|7452.1|7437.1|7452|7437|2
1620131880000|2021-05-04 12:38:00|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1620131910000|2021-05-04 12:38:30|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1620131920000|2021-05-04 12:38:40|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1620131950000|2021-05-04 12:39:10|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1620131960000|2021-05-04 12:39:20|7452|7437|7452|7437|7452|7437|7452|7437|1
1620131970000|2021-05-04 12:39:30|7452.1|7437.1|7452.6|7437.6|7452.9|7437.9|7452.1|7437.1|6
1620131980000|2021-05-04 12:39:40|7452.4|7437.4|7452.1|7437.1|7452.4|7437.4|7452.1|7437.1|3
1620132000000|2021-05-04 12:40:00|7452|7437|7451.5|7436.5|7452|7437|7451.5|7436.5|2
1620132030000|2021-05-04 12:40:30|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1620132040000|2021-05-04 12:40:40|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1620132060000|2021-05-04 12:41:00|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1620132070000|2021-05-04 12:41:10|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1620132200000|2021-05-04 12:43:20|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1620132290000|2021-05-04 12:44:50|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1620132440000|2021-05-04 12:47:20|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1620132490000|2021-05-04 12:48:10|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1620132630000|2021-05-04 12:50:30|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1620132640000|2021-05-04 12:50:40|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1620132660000|2021-05-04 12:51:00|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1620132720000|2021-05-04 12:52:00|7451.7|7436.7|7451.4|7436.4|7451.7|7436.7|7451.4|7436.4|2
1620132860000|2021-05-04 12:54:20|7451.6|7436.6|7451.7|7436.7|7451.7|7436.7|7451.6|7436.6|2
1620132910000|2021-05-04 12:55:10|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1620133050000|2021-05-04 12:57:30|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1620133100000|2021-05-04 12:58:20|7451.1|7436.1|7450.7|7435.7|7451.1|7436.1|7450.7|7435.7|2
1620133110000|2021-05-04 12:58:30|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1620133120000|2021-05-04 12:58:40|7450.6|7435.6|7450.9|7435.9|7450.9|7435.9|7450.6|7435.6|3
1620133130000|2021-05-04 12:58:50|7451|7436|7450.9|7435.9|7451|7436|7450.9|7435.9|2
1620133140000|2021-05-04 12:59:00|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1620133180000|2021-05-04 12:59:40|7451.2|7436.2|7451.1|7436.1|7451.2|7436.2|7451.1|7436.1|2
1620133220000|2021-05-04 13:00:20|7450.8|7435.8|7450.5|7435.5|7450.8|7435.8|7450.5|7435.5|2
1620133240000|2021-05-04 13:00:40|7450.6|7435.6|7450.5|7435.5|7450.6|7435.6|7450.5|7435.5|2
1620133260000|2021-05-04 13:01:00|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1620133270000|2021-05-04 13:01:10|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1620133620000|2021-05-04 13:07:00|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1620133860000|2021-05-04 13:11:00|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1620133940000|2021-05-04 13:12:20|7450|7435|7449.6|7434.6|7450|7435|7449.6|7434.6|2
1620133950000|2021-05-04 13:12:30|7449.3|7434.3|7448.8|7433.8|7449.3|7434.3|7448.8|7433.8|3
1620133990000|2021-05-04 13:13:10|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1620134010000|2021-05-04 13:13:30|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1620134020000|2021-05-04 13:13:40|7448.4|7433.4|7448.2|7433.2|7448.4|7433.4|7448.2|7433.2|3
1620134040000|2021-05-04 13:14:00|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1620134060000|2021-05-04 13:14:20|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1620134070000|2021-05-04 13:14:30|7452.8|7427.8|7452.9|7427.9|7452.9|7427.9|7452.8|7427.8|2
1620134080000|2021-05-04 13:14:40|7453.6|7428.6|7453.6|7428.6|7453.7|7428.7|7453.6|7428.6|3
1620134090000|2021-05-04 13:14:50|7449|7434|7449|7434|7449|7434|7449|7434|1
1620134110000|2021-05-04 13:15:10|7452.9|7427.9|7452.8|7427.8|7452.9|7427.9|7452.8|7427.8|2
1620134120000|2021-05-04 13:15:20|7452.7|7427.7|7452.8|7427.8|7452.8|7427.8|7452.7|7427.7|2
1620134130000|2021-05-04 13:15:30|7452.9|7427.9|7453|7428|7453|7428|7452.9|7427.9|2
1620134140000|2021-05-04 13:15:40|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|1
1620134160000|2021-05-04 13:16:00|7453.4|7428.4|7453.4|7428.4|7453.4|7428.4|7453.4|7428.4|1
1620134170000|2021-05-04 13:16:10|7453|7428|7452.8|7427.8|7453|7428|7452.8|7427.8|2
1620134180000|2021-05-04 13:16:20|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|1
1620134210000|2021-05-04 13:16:50|7452.8|7427.8|7452.9|7427.9|7452.9|7427.9|7452.8|7427.8|2
1620134240000|2021-05-04 13:17:20|7453|7428|7453|7428|7453|7428|7453|7428|1
1620134270000|2021-05-04 13:17:50|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|1
1620134290000|2021-05-04 13:18:10|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|1
1620134300000|2021-05-04 13:18:20|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|1
1620134700000|2021-05-04 13:25:00|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|1
1620134760000|2021-05-04 13:26:00|7452.6|7427.6|7452.6|7427.6|7452.6|7427.6|7452.6|7427.6|1
1620134790000|2021-05-04 13:26:30|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|1
1620134850000|2021-05-04 13:27:30|7452.6|7427.6|7452.6|7427.6|7452.6|7427.6|7452.6|7427.6|1
1620134980000|2021-05-04 13:29:40|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|1
1620135070000|2021-05-04 13:31:10|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|1
1620135100000|2021-05-04 13:31:40|7452.6|7427.6|7452.8|7427.8|7452.9|7427.9|7452.6|7427.6|3
1620135130000|2021-05-04 13:32:10|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|1
1620135150000|2021-05-04 13:32:30|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|1
1620135160000|2021-05-04 13:32:40|7452.8|7427.8|7452.9|7427.9|7452.9|7427.9|7452.8|7427.8|2
1620135170000|2021-05-04 13:32:50|7453|7428|7453.2|7428.2|7453.2|7428.2|7453|7428|2
1620135310000|2021-05-04 13:35:10|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|1
1620135380000|2021-05-04 13:36:20|7448.4|7433.4|7448.6|7433.6|7448.6|7433.6|7448.4|7433.4|2
1620135430000|2021-05-04 13:37:10|7448.8|7433.8|7449.2|7434.2|7449.2|7434.2|7448.8|7433.8|2
1620135440000|2021-05-04 13:37:20|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1620135460000|2021-05-04 13:37:40|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|2
1620135490000|2021-05-04 13:38:10|7448.4|7433.4|7447.5|7432.5|7448.4|7433.4|7447.5|7432.5|5
1620135500000|2021-05-04 13:38:20|7448|7433|7448.1|7433.1|7448.1|7433.1|7448|7433|2
1620135880000|2021-05-04 13:44:40|7448|7433|7448|7433|7448|7433|7448|7433|1
1620135890000|2021-05-04 13:44:50|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1620135950000|2021-05-04 13:45:50|7447.7|7432.7|7447.8|7432.8|7447.8|7432.8|7447.7|7432.7|2
1620136070000|2021-05-04 13:47:50|7447.9|7432.9|7448.6|7433.6|7448.6|7433.6|7447.9|7432.9|4
1620136230000|2021-05-04 13:50:30|7448.5|7433.5|7449|7434|7449|7434|7448.5|7433.5|2
1620136400000|2021-05-04 13:53:20|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1620136470000|2021-05-04 13:54:30|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1620136480000|2021-05-04 13:54:40|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1620136490000|2021-05-04 13:54:50|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1620136560000|2021-05-04 13:56:00|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1620136580000|2021-05-04 13:56:20|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1620136590000|2021-05-04 13:56:30|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1620136650000|2021-05-04 13:57:30|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1620136670000|2021-05-04 13:57:50|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1620136680000|2021-05-04 13:58:00|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1620136790000|2021-05-04 13:59:50|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1620136800000|2021-05-04 14:00:00|7448.2|7433.2|7448.8|7433.8|7448.8|7433.8|7448.2|7433.2|4
1620136810000|2021-05-04 14:00:10|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1620136850000|2021-05-04 14:00:50|7448.6|7433.6|7448.7|7433.7|7448.7|7433.7|7448.6|7433.6|2
1620136860000|2021-05-04 14:01:00|7448.8|7433.8|7449.2|7434.2|7449.2|7434.2|7448.8|7433.8|3
1620136870000|2021-05-04 14:01:10|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1620136880000|2021-05-04 14:01:20|7450.1|7435.1|7449.3|7434.3|7450.1|7435.1|7449.3|7434.3|2
1620136890000|2021-05-04 14:01:30|7449.1|7434.1|7448.9|7433.9|7449.1|7434.1|7448.9|7433.9|2
1620137070000|2021-05-04 14:04:30|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1620137160000|2021-05-04 14:06:00|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1620137170000|2021-05-04 14:06:10|7448.8|7433.8|7448.9|7433.9|7448.9|7433.9|7448.8|7433.8|2
1620137190000|2021-05-04 14:06:30|7448.8|7433.8|7448.9|7433.9|7448.9|7433.9|7448.8|7433.8|2
1620137250000|2021-05-04 14:07:30|7448.7|7433.7|7448.2|7433.2|7448.7|7433.7|7448.2|7433.2|2
1620137270000|2021-05-04 14:07:50|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1620137290000|2021-05-04 14:08:10|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1620137400000|2021-05-04 14:10:00|7448.4|7433.4|7448.7|7433.7|7448.7|7433.7|7448.4|7433.4|2
1620137450000|2021-05-04 14:10:50|7448.6|7433.6|7448.4|7433.4|7448.6|7433.6|7448.3|7433.3|3
1620137460000|2021-05-04 14:11:00|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1620137480000|2021-05-04 14:11:20|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1620137540000|2021-05-04 14:12:20|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1620137600000|2021-05-04 14:13:20|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1620137670000|2021-05-04 14:14:30|7448|7433|7447.3|7432.3|7448|7433|7447.3|7432.3|2
1620137690000|2021-05-04 14:14:50|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1620137740000|2021-05-04 14:15:40|7447.4|7432.4|7447.5|7432.5|7447.5|7432.5|7447.4|7432.4|2
1620137770000|2021-05-04 14:16:10|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1620137780000|2021-05-04 14:16:20|7447.3|7432.3|7447.2|7432.2|7447.3|7432.3|7447.2|7432.2|2
1620137840000|2021-05-04 14:17:20|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1620137850000|2021-05-04 14:17:30|7447|7432|7448.3|7433.3|7448.3|7433.3|7446.9|7431.9|6
1620137910000|2021-05-04 14:18:30|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1620137940000|2021-05-04 14:19:00|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1620138030000|2021-05-04 14:20:30|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1620138100000|2021-05-04 14:21:40|7448.3|7433.3|7448.4|7433.4|7448.4|7433.4|7448.3|7433.3|2
1620138190000|2021-05-04 14:23:10|7448.3|7433.3|7448.4|7433.4|7448.4|7433.4|7448.2|7433.2|3
1620138210000|2021-05-04 14:23:30|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1620138290000|2021-05-04 14:24:50|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1620138690000|2021-05-04 14:31:30|7448.7|7433.7|7449.2|7434.2|7449.2|7434.2|7448.7|7433.7|3
1620138710000|2021-05-04 14:31:50|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1620138750000|2021-05-04 14:32:30|7449|7434|7449|7434|7449|7434|7449|7434|1
1620139060000|2021-05-04 14:37:40|7449.1|7434.1|7450|7435|7450.4|7435.4|7449.1|7434.1|5
1620139070000|2021-05-04 14:37:50|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1620139080000|2021-05-04 14:38:00|7448.9|7433.9|7449.3|7434.3|7449.3|7434.3|7448.9|7433.9|2
1620139730000|2021-05-04 14:48:50|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1620140040000|2021-05-04 14:54:00|7448.8|7433.8|7448.4|7433.4|7448.8|7433.8|7448.4|7433.4|2
1620140100000|2021-05-04 14:55:00|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1620140190000|2021-05-04 14:56:30|7448.4|7433.4|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|2
1620140230000|2021-05-04 14:57:10|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1620140250000|2021-05-04 14:57:30|7448.2|7433.2|7448.4|7433.4|7448.4|7433.4|7448.2|7433.2|2
1620140410000|2021-05-04 15:00:10|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1620140420000|2021-05-04 15:00:20|7448.8|7433.8|7449.3|7434.3|7449.9|7434.9|7448.8|7433.8|9
1620140430000|2021-05-04 15:00:30|7449.1|7434.1|7449.3|7434.3|7449.3|7434.3|7449.1|7434.1|2
1620140530000|2021-05-04 15:02:10|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.3|7434.3|3
1620140540000|2021-05-04 15:02:20|7449.9|7434.9|7450.1|7435.1|7450.2|7435.2|7449.9|7434.9|5
1620140570000|2021-05-04 15:02:50|7449.8|7434.8|7449.3|7434.3|7449.8|7434.8|7449.3|7434.3|2
1620140630000|2021-05-04 15:03:50|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|4
1620140650000|2021-05-04 15:04:10|7449.2|7434.2|7449.1|7434.1|7449.2|7434.2|7449.1|7434.1|2
1620140690000|2021-05-04 15:04:50|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1620140700000|2021-05-04 15:05:00|7448.9|7433.9|7449.1|7434.1|7449.1|7434.1|7448.9|7433.9|2
1620140720000|2021-05-04 15:05:20|7449|7434|7449|7434|7449|7434|7449|7434|1
1620140730000|2021-05-04 15:05:30|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1620140740000|2021-05-04 15:05:40|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1620140750000|2021-05-04 15:05:50|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1620140770000|2021-05-04 15:06:10|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1620140800000|2021-05-04 15:06:40|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1620140840000|2021-05-04 15:07:20|7449.6|7434.6|7448.8|7433.8|7449.6|7434.6|7448.8|7433.8|3
1620140850000|2021-05-04 15:07:30|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1620140870000|2021-05-04 15:07:50|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1620140880000|2021-05-04 15:08:00|7449|7434|7449|7434|7449|7434|7449|7434|1
1620140990000|2021-05-04 15:09:50|7449.1|7434.1|7449|7434|7449.2|7434.2|7449|7434|4
1620141010000|2021-05-04 15:10:10|7448.3|7433.3|7448.3|7433.3|7448.6|7433.6|7448.3|7433.3|4
1620141020000|2021-05-04 15:10:20|7448.4|7433.4|7448.6|7433.6|7448.8|7433.8|7448.4|7433.4|4
1620141030000|2021-05-04 15:10:30|7448.5|7433.5|7447|7432|7448.5|7433.5|7447|7432|2
1620141060000|2021-05-04 15:11:00|7447.2|7432.2|7448.3|7433.3|7448.3|7433.3|7447.2|7432.2|2
1620141080000|2021-05-04 15:11:20|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1620141130000|2021-05-04 15:12:10|7448.8|7433.8|7451.4|7436.4|7451.4|7436.4|7448.8|7433.8|7
1620141140000|2021-05-04 15:12:20|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1620141150000|2021-05-04 15:12:30|7451.6|7436.6|7458.1|7433.1|7458.1|7437.8|7451.6|7433.1|5
1620141160000|2021-05-04 15:12:40|7458.9|7433.9|7459.2|7434.2|7459.5|7434.5|7458.6|7433.6|7
1620141170000|2021-05-04 15:12:50|7459.1|7434.1|7454.1|7439.1|7459.1|7439.1|7454.1|7434.1|2
1620141210000|2021-05-04 15:13:30|7454.3|7439.3|7459.4|7434.4|7462.2|7439.3|7454|7434.4|8
1620141220000|2021-05-04 15:13:40|7459.5|7434.5|7459.2|7434.2|7459.6|7434.6|7459.2|7434.2|7
1620141230000|2021-05-04 15:13:50|7459.4|7434.4|7459.4|7434.4|7459.4|7434.4|7459.4|7434.4|1
1620141250000|2021-05-04 15:14:10|7459.3|7434.3|7462.6|7437.6|7462.6|7437.6|7459.3|7434.3|11
1620141260000|2021-05-04 15:14:20|7462.7|7437.7|7459.9|7434.9|7462.7|7437.7|7459.9|7434.9|10
1620141270000|2021-05-04 15:14:30|7460.1|7435.1|7462.1|7437.1|7462.1|7437.1|7459.5|7434.5|9
1620141280000|2021-05-04 15:14:40|7461.9|7436.9|7460.1|7435.1|7462.1|7437.1|7460.1|7435.1|5
1620141300000|2021-05-04 15:15:00|7460.3|7435.3|7460.3|7435.3|7460.3|7435.3|7460.1|7435.1|3
1620141330000|2021-05-04 15:15:30|7460.7|7435.7|7460.7|7435.7|7460.7|7435.7|7460.7|7435.7|1
1620141340000|2021-05-04 15:15:40|7460.9|7435.9|7461.1|7436.1|7461.3|7436.3|7460.9|7435.9|4
1620141350000|2021-05-04 15:15:50|7460.9|7435.9|7461.3|7436.3|7461.3|7436.3|7460.9|7435.9|5
1620141360000|2021-05-04 15:16:00|7461.1|7436.1|7461.1|7436.1|7461.1|7436.1|7461.1|7436.1|1
1620141370000|2021-05-04 15:16:10|7460.9|7435.9|7460.3|7435.3|7460.9|7435.9|7460.3|7435.3|4
1620141380000|2021-05-04 15:16:20|7460.1|7435.1|7459.7|7434.7|7460.5|7435.5|7459.7|7434.7|6
1620141390000|2021-05-04 15:16:30|7459.9|7434.9|7459.9|7434.9|7459.9|7434.9|7459.9|7434.9|1
1620141410000|2021-05-04 15:16:50|7459.7|7434.7|7459.9|7434.9|7459.9|7434.9|7459.7|7434.7|2
1620141420000|2021-05-04 15:17:00|7456.7|7431.7|7456.3|7431.3|7458.4|7433.4|7456.3|7431.3|8
1620141430000|2021-05-04 15:17:10|7456.1|7431.1|7455.5|7430.5|7456.1|7431.1|7455.3|7430.3|5
1620141450000|2021-05-04 15:17:30|7455.3|7430.3|7455.7|7430.7|7455.7|7430.7|7455.3|7430.3|3
1620141460000|2021-05-04 15:17:40|7455.5|7430.5|7455.7|7430.7|7455.7|7430.7|7455.5|7430.5|2
1620141470000|2021-05-04 15:17:50|7455.5|7430.5|7455.5|7430.5|7455.5|7430.5|7455.3|7430.3|3
1620141480000|2021-05-04 15:18:00|7456.5|7431.5|7456.6|7431.6|7457|7432|7456.5|7431.5|10
1620141490000|2021-05-04 15:18:10|7456.3|7431.3|7455.1|7430.1|7456.3|7431.3|7455|7430|6
1620141500000|2021-05-04 15:18:20|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|1
1620141510000|2021-05-04 15:18:30|7454.7|7429.7|7454.7|7429.7|7454.7|7429.7|7454.6|7429.6|3
1620141520000|2021-05-04 15:18:40|7454.6|7429.6|7456.9|7431.9|7456.9|7431.9|7454.6|7429.6|4
1620141530000|2021-05-04 15:18:50|7457|7432|7457.1|7432.1|7457.1|7432.1|7457|7432|2
1620141540000|2021-05-04 15:19:00|7458|7433|7458.4|7433.4|7458.6|7433.6|7458|7433|6
1620141550000|2021-05-04 15:19:10|7458.3|7433.3|7458.3|7433.3|7458.9|7433.9|7458.3|7433.3|3
1620141580000|2021-05-04 15:19:40|7458.5|7433.5|7458.5|7433.5|7458.5|7433.5|7458.5|7433.5|1
1620141590000|2021-05-04 15:19:50|7458.4|7433.4|7458.4|7433.4|7458.4|7433.4|7458.4|7433.4|1
1620141600000|2021-05-04 15:20:00|7458.5|7433.5|7458.9|7433.9|7458.9|7433.9|7458.5|7433.5|4
1620141620000|2021-05-04 15:20:20|7459|7434|7459|7434|7459|7434|7459|7434|1
1620141630000|2021-05-04 15:20:30|7458.9|7433.9|7458.9|7433.9|7458.9|7433.9|7458.9|7433.9|1
1620141660000|2021-05-04 15:21:00|7458.8|7433.8|7460.5|7435.5|7460.5|7435.5|7458.8|7433.8|4
1620141810000|2021-05-04 15:23:30|7458.5|7433.5|7457.7|7432.7|7458.5|7433.5|7457.7|7432.7|3
1620141820000|2021-05-04 15:23:40|7457.8|7432.8|7456.5|7431.5|7457.8|7432.8|7456.5|7431.5|4
1620141830000|2021-05-04 15:23:50|7456.7|7431.7|7456.5|7431.5|7456.7|7431.7|7456.5|7431.5|2
1620141840000|2021-05-04 15:24:00|7456.7|7431.7|7458.5|7433.5|7458.5|7433.5|7456.7|7431.7|2
1620141850000|2021-05-04 15:24:10|7458.6|7433.6|7458.5|7433.5|7458.7|7433.7|7458.5|7433.5|4
1620141880000|2021-05-04 15:24:40|7458.3|7433.3|7458.3|7433.3|7458.3|7433.3|7458.3|7433.3|1
1620141990000|2021-05-04 15:26:30|7457.3|7432.3|7455.2|7430.2|7457.3|7432.3|7455.2|7430.2|4
1620142000000|2021-05-04 15:26:40|7455.3|7430.3|7455.1|7430.1|7455.3|7430.3|7455.1|7430.1|3
1620142010000|2021-05-04 15:26:50|7455|7430|7455|7430|7455|7430|7455|7430|1
1620142020000|2021-05-04 15:27:00|7454.9|7429.9|7455|7430|7455|7430|7454.9|7429.9|2
1620142030000|2021-05-04 15:27:10|7455.1|7430.1|7455.1|7430.1|7455.1|7430.1|7455.1|7430.1|1
1620142050000|2021-05-04 15:27:30|7455|7430|7454.9|7429.9|7455|7430|7454.9|7429.9|2
1620142060000|2021-05-04 15:27:40|7454.3|7429.3|7453.5|7428.5|7454.3|7429.3|7453.5|7428.5|4
1620142070000|2021-05-04 15:27:50|7453.4|7428.4|7453.3|7428.3|7453.5|7428.5|7453.3|7428.3|3
1620142120000|2021-05-04 15:28:40|7453.2|7428.2|7453.3|7428.3|7453.3|7428.3|7453.1|7428.1|4
1620142140000|2021-05-04 15:29:00|7453.2|7428.2|7453.3|7428.3|7453.4|7428.4|7453.2|7428.2|4
1620142170000|2021-05-04 15:29:30|7453.1|7428.1|7453|7428|7453.1|7428.1|7453|7428|2
1620142180000|2021-05-04 15:29:40|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|1
1620142190000|2021-05-04 15:29:50|7453|7428|7453|7428|7453|7428|7452.9|7427.9|3
1620142200000|2021-05-04 15:30:00|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|1
1620142220000|2021-05-04 15:30:20|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|1
1620142260000|2021-05-04 15:31:00|7452.8|7427.8|7452.8|7427.8|7452.9|7427.9|7452.8|7427.8|3
1620142320000|2021-05-04 15:32:00|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|1
1620142340000|2021-05-04 15:32:20|7453|7428|7452.9|7427.9|7453|7428|7452.9|7427.9|2
1620142360000|2021-05-04 15:32:40|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|1
1620142440000|2021-05-04 15:34:00|7453|7428|7452.9|7427.9|7453|7428|7452.9|7427.9|2
1620142450000|2021-05-04 15:34:10|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|1
1620142480000|2021-05-04 15:34:40|7452.9|7427.9|7452.8|7427.8|7452.9|7427.9|7452.8|7427.8|2
1620142490000|2021-05-04 15:34:50|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|1
1620142500000|2021-05-04 15:35:00|7452.8|7427.8|7452.8|7427.8|7453|7428|7452.8|7427.8|3
1620142510000|2021-05-04 15:35:10|7452.9|7427.9|7452.8|7427.8|7452.9|7427.9|7452.8|7427.8|4
1620142520000|2021-05-04 15:35:20|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|1
1620142530000|2021-05-04 15:35:30|7453|7428|7453|7428|7453|7428|7453|7428|1
1620142540000|2021-05-04 15:35:40|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|1
1620142550000|2021-05-04 15:35:50|7453|7428|7452.9|7427.9|7453|7428|7452.9|7427.9|2
1620142570000|2021-05-04 15:36:10|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|1
1620142590000|2021-05-04 15:36:30|7452.9|7427.9|7452.8|7427.8|7452.9|7427.9|7452.8|7427.8|2
1620142610000|2021-05-04 15:36:50|7452.9|7427.9|7452.8|7427.8|7452.9|7427.9|7452.8|7427.8|2
1620142620000|2021-05-04 15:37:00|7452.9|7427.9|7452.8|7427.8|7452.9|7427.9|7452.8|7427.8|2
1620142630000|2021-05-04 15:37:10|7452.7|7427.7|7452.8|7427.8|7452.8|7427.8|7452.7|7427.7|2
1620142640000|2021-05-04 15:37:20|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|1
1620142660000|2021-05-04 15:37:40|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|1
1620142670000|2021-05-04 15:37:50|7452.9|7427.9|7452.8|7427.8|7452.9|7427.9|7452.8|7427.8|4
1620142680000|2021-05-04 15:38:00|7452.9|7427.9|7452.8|7427.8|7452.9|7427.9|7452.8|7427.8|2
1620142700000|2021-05-04 15:38:20|7452.9|7427.9|7452.7|7427.7|7452.9|7427.9|7452.7|7427.7|3
1620142710000|2021-05-04 15:38:30|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|1
1620142730000|2021-05-04 15:38:50|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|1
1620142740000|2021-05-04 15:39:00|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|1
1620142750000|2021-05-04 15:39:10|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|1
1620142760000|2021-05-04 15:39:20|7452.8|7427.8|7452.8|7427.8|7452.9|7427.9|7452.8|7427.8|3
1620142780000|2021-05-04 15:39:40|7452.9|7427.9|7453|7428|7453|7428|7452.9|7427.9|2
1620142790000|2021-05-04 15:39:50|7453.1|7428.1|7453|7428|7453.1|7428.1|7453|7428|2
1620142800000|2021-05-04 15:40:00|7453.1|7428.1|7453|7428|7453.1|7428.1|7453|7428|2
1620142810000|2021-05-04 15:40:10|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1620142850000|2021-05-04 15:40:50|7453.1|7428.1|7453|7428|7453.1|7428.1|7453|7428|2
1620142860000|2021-05-04 15:41:00|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|1
1620142880000|2021-05-04 15:41:20|7451.5|7426.5|7452.7|7427.7|7452.7|7427.7|7451.5|7426.5|2
1620142890000|2021-05-04 15:41:30|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|1
1620142900000|2021-05-04 15:41:40|7452.7|7427.7|7452.8|7427.8|7452.8|7427.8|7452.7|7427.7|2
1620142940000|2021-05-04 15:42:20|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|1
1620142950000|2021-05-04 15:42:30|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|1
1620142960000|2021-05-04 15:42:40|7452.9|7427.9|7452.8|7427.8|7452.9|7427.9|7452.7|7427.7|3
1620142970000|2021-05-04 15:42:50|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|1
1620142980000|2021-05-04 15:43:00|7452.8|7427.8|7452.9|7427.9|7452.9|7427.9|7452.8|7427.8|2
1620142990000|2021-05-04 15:43:10|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|7452.7|7427.7|3
1620143000000|2021-05-04 15:43:20|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|1
1620143010000|2021-05-04 15:43:30|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|1
1620143020000|2021-05-04 15:43:40|7453|7428|7453|7428|7453|7428|7453|7428|1
1620143030000|2021-05-04 15:43:50|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|1
1620143040000|2021-05-04 15:44:00|7452.8|7427.8|7452.9|7427.9|7452.9|7427.9|7452.8|7427.8|2
1620143070000|2021-05-04 15:44:30|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|1
1620143080000|2021-05-04 15:44:40|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|1
1620143090000|2021-05-04 15:44:50|7453|7428|7453|7428|7453|7428|7453|7428|1
1620143100000|2021-05-04 15:45:00|7452.3|7427.3|7452.1|7427.1|7452.3|7427.3|7452.1|7427.1|3
1620143140000|2021-05-04 15:45:40|7452|7427|7452|7427|7452|7427|7452|7427|1
1620143150000|2021-05-04 15:45:50|7452.1|7427.1|7451.9|7426.9|7452.1|7427.1|7451.9|7426.9|3
1620143160000|2021-05-04 15:46:00|7452|7427|7452|7427|7452|7427|7452|7427|1
1620143190000|2021-05-04 15:46:30|7451.9|7426.9|7452|7427|7452|7427|7451.9|7426.9|2
1620143200000|2021-05-04 15:46:40|7451.9|7426.9|7451.7|7426.7|7451.9|7426.9|7451.7|7426.7|2
1620143220000|2021-05-04 15:47:00|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|1
1620143230000|2021-05-04 15:47:10|7451.9|7426.9|7452|7427|7452|7427|7451.9|7426.9|2
1620143240000|2021-05-04 15:47:20|7452.1|7427.1|7452.2|7427.2|7452.2|7427.2|7452.1|7427.1|2
1620143280000|2021-05-04 15:48:00|7451.9|7426.9|7451.9|7426.9|7451.9|7426.9|7451.9|7426.9|1
1620143290000|2021-05-04 15:48:10|7452.3|7427.3|7453.1|7428.1|7453.1|7428.1|7452.3|7427.3|4
1620143300000|2021-05-04 15:48:20|7453.2|7428.2|7453.1|7428.1|7453.2|7428.2|7453.1|7428.1|2
1620143310000|2021-05-04 15:48:30|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|1
1620143340000|2021-05-04 15:49:00|7453.1|7428.1|7453.2|7428.2|7453.2|7428.2|7453.1|7428.1|2
1620143350000|2021-05-04 15:49:10|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|1
1620143360000|2021-05-04 15:49:20|7453|7428|7452.7|7427.7|7453|7428|7452.7|7427.7|4
1620143400000|2021-05-04 15:50:00|7451.5|7426.5|7451|7426|7451.5|7426.5|7451|7426|3
1620143570000|2021-05-04 15:52:50|7452.2|7427.2|7452.5|7427.5|7452.5|7427.5|7452.2|7427.2|2
1620143640000|2021-05-04 15:54:00|7452.7|7427.7|7452.8|7427.8|7452.8|7427.8|7452.7|7427.7|2
1620143660000|2021-05-04 15:54:20|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|1
1620143670000|2021-05-04 15:54:30|7452.8|7427.8|7452.7|7427.7|7452.8|7427.8|7452.7|7427.7|2
1620143680000|2021-05-04 15:54:40|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|1
1620143690000|2021-05-04 15:54:50|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|1
1620143710000|2021-05-04 15:55:10|7453|7428|7452.9|7427.9|7453|7428|7452.9|7427.9|2
1620143720000|2021-05-04 15:55:20|7453|7428|7452.8|7427.8|7453|7428|7452.8|7427.8|2
1620143730000|2021-05-04 15:55:30|7452.9|7427.9|7453|7428|7453|7428|7452.9|7427.9|2
1620143740000|2021-05-04 15:55:40|7452.9|7427.9|7453.2|7428.2|7453.2|7428.2|7452.9|7427.9|3
1620143760000|2021-05-04 15:56:00|7453.3|7428.3|7453.2|7428.2|7453.3|7428.3|7453.2|7428.2|2
1620143770000|2021-05-04 15:56:10|7453|7428|7453|7428|7453|7428|7453|7428|1
1620143790000|2021-05-04 15:56:30|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|1
1620143800000|2021-05-04 15:56:40|7453|7428|7453.1|7428.1|7453.1|7428.1|7453|7428|2
1620143850000|2021-05-04 15:57:30|7453|7428|7453.1|7428.1|7453.1|7428.1|7453|7428|2
1620143890000|2021-05-04 15:58:10|7453|7428|7453|7428|7453|7428|7453|7428|1
1620143910000|2021-05-04 15:58:30|7452.9|7427.9|7453.1|7428.1|7453.1|7428.1|7452.9|7427.9|2
1620143920000|2021-05-04 15:58:40|7452.9|7427.9|7453|7428|7453|7428|7452.9|7427.9|2
1620143940000|2021-05-04 15:59:00|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|7453|7428|5
1620144000000|2021-05-04 16:00:00|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|7453.1|7428.1|3
1620144010000|2021-05-04 16:00:10|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|1
1620144050000|2021-05-04 16:00:50|7453|7428|7453|7428|7453|7428|7453|7428|1
1620144070000|2021-05-04 16:01:10|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|1
1620144080000|2021-05-04 16:01:20|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|7452.6|7427.6|3
1620144090000|2021-05-04 16:01:30|7452.8|7427.8|7453.8|7428.8|7453.8|7428.8|7452.8|7427.8|3
1620144100000|2021-05-04 16:01:40|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1620144210000|2021-05-04 16:03:30|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1620144220000|2021-05-04 16:03:40|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1620144230000|2021-05-04 16:03:50|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1620144550000|2021-05-04 16:09:10|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1620144700000|2021-05-04 16:11:40|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1620144770000|2021-05-04 16:12:50|7449|7434|7449|7434|7449|7434|7449|7434|1
1620144800000|2021-05-04 16:13:20|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1620145140000|2021-05-04 16:19:00|7452.3|7427.3|7452.1|7427.1|7452.3|7427.3|7452.1|7427.1|2
1620145150000|2021-05-04 16:19:10|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|1
1620145310000|2021-05-04 16:21:50|7452.1|7427.1|7452.1|7427.1|7452.1|7427.1|7452.1|7427.1|1
1620145340000|2021-05-04 16:22:20|7450.3|7425.3|7450.3|7425.3|7450.3|7425.3|7450.3|7425.3|1
1620146090000|2021-05-04 16:34:50|7449.6|7424.6|7449.6|7424.6|7449.6|7424.6|7449.6|7424.6|1
1620146110000|2021-05-04 16:35:10|7442.8|7427.8|7449.6|7424.6|7449.6|7427.8|7442.8|7424.3|3
1620146120000|2021-05-04 16:35:20|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|1
1620146240000|2021-05-04 16:37:20|7449.6|7424.6|7449.6|7424.6|7449.6|7424.6|7449.6|7424.6|1
1620146320000|2021-05-04 16:38:40|7449.8|7424.8|7449.8|7424.8|7449.8|7424.8|7449.8|7424.8|1
1620146600000|2021-05-04 16:43:20|7449.6|7424.6|7449.1|7424.1|7449.6|7424.6|7449.1|7424.1|2
1620146660000|2021-05-04 16:44:20|7450.1|7425.1|7450.1|7425.1|7450.1|7425.1|7450.1|7425.1|1
1620146750000|2021-05-04 16:45:50|7449.8|7424.8|7449.1|7424.1|7449.8|7424.8|7449.1|7424.1|3
1620146950000|2021-05-04 16:49:10|7448.8|7423.8|7448.8|7423.8|7448.8|7423.8|7448.8|7423.8|1
1620147120000|2021-05-04 16:52:00|7449.1|7424.1|7449.1|7424.1|7449.1|7424.1|7449.1|7424.1|1
1620147460000|2021-05-04 16:57:40|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1620147900000|2021-05-04 17:05:00|7444.8|7429.8|7450.8|7425.8|7450.8|7429.8|7444.8|7425.8|2
1620147910000|2021-05-04 17:05:10|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1620148070000|2021-05-04 17:07:50|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1620148330000|2021-05-04 17:12:10|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1620148340000|2021-05-04 17:12:20|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1620148620000|2021-05-04 17:17:00|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1620148940000|2021-05-04 17:22:20|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1620149300000|2021-05-04 17:28:20|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1620149470000|2021-05-04 17:31:10|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1620149510000|2021-05-04 17:31:50|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1620149830000|2021-05-04 17:37:10|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1620150130000|2021-05-04 17:42:10|7445.3|7430.3|7444.5|7429.5|7445.3|7430.3|7444.5|7429.5|3
1620150190000|2021-05-04 17:43:10|7445|7430|7444|7429|7445|7430|7444|7429|3
1620150200000|2021-05-04 17:43:20|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1620150230000|2021-05-04 17:43:50|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1620150360000|2021-05-04 17:46:00|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1620150400000|2021-05-04 17:46:40|7445|7430|7445|7430|7445|7430|7445|7430|1
1620150800000|2021-05-04 17:53:20|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1620151140000|2021-05-04 17:59:00|7445|7430|7445|7430|7445|7430|7445|7430|1
1620151330000|2021-05-04 18:02:10|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445|7430|3
1620151480000|2021-05-04 18:04:40|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1620151760000|2021-05-04 18:09:20|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1620151800000|2021-05-04 18:10:00|7445|7430|7445.8|7430.8|7445.8|7430.8|7445|7430|3
1620151920000|2021-05-04 18:12:00|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1620152160000|2021-05-04 18:16:00|7446.1|7431.1|7445.6|7430.6|7446.1|7431.1|7445.6|7430.6|2
1620152400000|2021-05-04 18:20:00|7445.1|7430.1|7444.8|7429.8|7445.1|7430.1|7444.8|7429.8|2
1620152720000|2021-05-04 18:25:20|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1620153140000|2021-05-04 18:32:20|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1620153310000|2021-05-04 18:35:10|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1620153500000|2021-05-04 18:38:20|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1620153850000|2021-05-04 18:44:10|7445.1|7430.1|7444.8|7429.8|7445.1|7430.1|7444.8|7429.8|2
1620153880000|2021-05-04 18:44:40|7450.8|7425.8|7450.8|7425.8|7450.8|7425.8|7450.8|7425.8|1
1620154040000|2021-05-04 18:47:20|7445.6|7430.6|7444.8|7429.8|7445.6|7430.6|7444.8|7429.8|2
1620154160000|2021-05-04 18:49:20|7445.8|7430.8|7444.8|7429.8|7445.8|7430.8|7444.8|7429.8|2
1620154170000|2021-05-04 18:49:30|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1620154700000|2021-05-04 18:58:20|7444.2|7429.2|7443.6|7428.6|7444.2|7429.2|7443.6|7428.6|3
1620154790000|2021-05-04 18:59:50|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1620154800000|2021-05-04 19:00:00|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1620154910000|2021-05-04 19:01:50|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1620155710000|2021-05-04 19:15:10|7444.3|7429.3|7444.6|7429.6|7444.6|7429.6|7444.3|7429.3|2
1620156010000|2021-05-04 19:20:10|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1620156090000|2021-05-04 19:21:30|7444.6|7429.6|7444.3|7429.3|7444.6|7429.6|7444.3|7429.3|2
1620156120000|2021-05-04 19:22:00|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1620156220000|2021-05-04 19:23:40|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|2
1620156270000|2021-05-04 19:24:30|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1620156550000|2021-05-04 19:29:10|7445.2|7430.2|7444.7|7429.7|7445.2|7430.2|7444.7|7429.7|2
1620156600000|2021-05-04 19:30:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1620156920000|2021-05-04 19:35:20|7445.2|7430.2|7444.8|7429.8|7445.2|7430.2|7444.8|7429.8|2
1620156970000|2021-05-04 19:36:10|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1620158250000|2021-05-04 19:57:30|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1620178260000|2021-05-05 01:31:00|7449.8|7424.8|7449.8|7424.8|7449.8|7424.8|7449.8|7424.8|1
1620178270000|2021-05-05 01:31:10|7449.1|7424.1|7449.1|7424.1|7449.1|7424.1|7449.1|7424.1|1
1620178640000|2021-05-05 01:37:20|7448.8|7423.8|7448.8|7423.8|7448.8|7423.8|7448.8|7423.8|1
1620181660000|2021-05-05 02:27:40|7451.3|7426.3|7451.3|7426.3|7451.3|7426.3|7451.3|7426.3|1
1620181740000|2021-05-05 02:29:00|7449|7424|7449|7424|7449|7424|7449|7424|1
1620181750000|2021-05-05 02:29:10|7446.6|7421.6|7445.1|7420.1|7449.1|7424.1|7445.1|7420.1|3
1620181800000|2021-05-05 02:30:00|7445|7420|7445|7420|7445|7420|7445|7420|1
1620182280000|2021-05-05 02:38:00|7445.2|7420.2|7445.2|7420.2|7445.2|7420.2|7445.2|7420.2|1
1620182290000|2021-05-05 02:38:10|7445|7420|7445|7420|7445|7420|7445|7420|1
1620182430000|2021-05-05 02:40:30|7445.2|7420.2|7445|7420|7445.2|7420.2|7445|7420|2
1620182460000|2021-05-05 02:41:00|7446|7421|7446|7421|7446|7421|7446|7421|1
1620182500000|2021-05-05 02:41:40|7448.4|7423.4|7446.1|7421.1|7448.6|7423.6|7446.1|7421.1|4
1620183020000|2021-05-05 02:50:20|7446.6|7421.6|7446.6|7421.6|7446.6|7421.6|7446.6|7421.6|1
1620183030000|2021-05-05 02:50:30|7447|7422|7446.6|7421.6|7447|7422|7446.6|7421.6|2
1620183040000|2021-05-05 02:50:40|7446.1|7421.1|7446.1|7421.1|7446.1|7421.1|7446.1|7421.1|1
1620183050000|2021-05-05 02:50:50|7446.6|7421.6|7446.6|7421.6|7446.6|7421.6|7446.6|7421.6|1
1620183060000|2021-05-05 02:51:00|7446.7|7421.7|7446.7|7421.7|7446.7|7421.7|7446.7|7421.7|1
1620183130000|2021-05-05 02:52:10|7446.8|7421.8|7446.8|7421.8|7446.8|7421.8|7446.8|7421.8|1
1620183140000|2021-05-05 02:52:20|7447.1|7422.1|7447.2|7422.2|7447.2|7422.2|7447.1|7422.1|2
1620183150000|2021-05-05 02:52:30|7442.9|7427.9|7447.2|7422.2|7447.2|7427.9|7442.9|7422.2|4
1620183160000|2021-05-05 02:52:40|7447.1|7422.1|7446.3|7421.3|7447.1|7422.1|7446.3|7421.3|2
1620183170000|2021-05-05 02:52:50|7446.7|7421.7|7447.2|7422.2|7447.2|7422.2|7446.7|7421.7|2
1620183180000|2021-05-05 02:53:00|7448.6|7423.6|7448.6|7423.6|7448.6|7423.6|7448.6|7423.6|1
1620183210000|2021-05-05 02:53:30|7450.2|7425.2|7450.2|7425.2|7450.2|7425.2|7450.2|7425.2|1
1620183240000|2021-05-05 02:54:00|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1620183250000|2021-05-05 02:54:10|7446|7431|7446|7431|7446|7431|7446|7431|1
1620183260000|2021-05-05 02:54:20|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|2
1620183270000|2021-05-05 02:54:30|7446|7431|7446|7431|7446|7431|7446|7431|1
1620183340000|2021-05-05 02:55:40|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1620183350000|2021-05-05 02:55:50|7450|7425|7450|7425|7450|7425|7450|7425|1
1620183530000|2021-05-05 02:58:50|7448.6|7423.6|7448.6|7423.6|7448.6|7423.6|7448.6|7423.6|1
1620183620000|2021-05-05 03:00:20|7449|7424|7449|7424|7449|7424|7449|7424|1
1620183860000|2021-05-05 03:04:20|7449.4|7424.4|7450.3|7425.3|7450.3|7425.3|7449.4|7424.4|2
1620183870000|2021-05-05 03:04:30|7450.4|7425.4|7450.8|7425.8|7450.8|7425.8|7450.4|7425.4|2
1620184010000|2021-05-05 03:06:50|7451.1|7426.1|7451.1|7426.1|7451.1|7426.1|7451.1|7426.1|1
1620184020000|2021-05-05 03:07:00|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|1
1620184030000|2021-05-05 03:07:10|7452.3|7427.3|7452.3|7427.3|7452.3|7427.3|7452.3|7427.3|1
1620185290000|2021-05-05 03:28:10|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|1
1620185440000|2021-05-05 03:30:40|7453.1|7428.1|7452.6|7427.6|7453.1|7428.1|7452.6|7427.6|2
1620185450000|2021-05-05 03:30:50|7453.1|7428.1|7452.8|7427.8|7453.1|7428.1|7452.8|7427.8|2
1620185520000|2021-05-05 03:32:00|7453.3|7428.3|7452.8|7427.8|7453.3|7428.3|7452.8|7427.8|2
1620185570000|2021-05-05 03:32:50|7452.9|7427.9|7453.5|7428.5|7453.5|7428.5|7452.9|7427.9|2
1620185620000|2021-05-05 03:33:40|7455.8|7430.8|7455.8|7430.8|7455.8|7430.8|7455.8|7430.8|1
1620185660000|2021-05-05 03:34:20|7455.1|7430.1|7453.3|7428.3|7455.1|7430.1|7452.8|7427.8|4
1620185690000|2021-05-05 03:34:50|7452.5|7427.5|7452.5|7427.5|7452.5|7427.5|7452.5|7427.5|1
1620185700000|2021-05-05 03:35:00|7447.5|7432.5|7452.3|7427.3|7452.3|7432.5|7447.5|7427.3|2
1620185730000|2021-05-05 03:35:30|7452.4|7427.4|7452.4|7427.4|7452.4|7427.4|7452.4|7427.4|1
1620185770000|2021-05-05 03:36:10|7452.5|7427.5|7452.5|7427.5|7452.5|7427.5|7452.5|7427.5|1
1620185780000|2021-05-05 03:36:20|7452.6|7427.6|7453.3|7428.3|7453.3|7428.3|7452.6|7427.6|3
1620185830000|2021-05-05 03:37:10|7453.8|7428.8|7454.3|7429.3|7454.3|7429.3|7453.8|7428.8|3
1620185840000|2021-05-05 03:37:20|7454.4|7429.4|7454.4|7429.4|7454.4|7429.4|7454.4|7429.4|1
1620185860000|2021-05-05 03:37:40|7453.8|7428.8|7453.2|7428.2|7453.8|7428.8|7453.1|7428.1|4
1620185870000|2021-05-05 03:37:50|7453.1|7428.1|7448.1|7433.1|7453.1|7433.6|7448.1|7428.1|3
1620185880000|2021-05-05 03:38:00|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1620185890000|2021-05-05 03:38:10|7448.5|7433.5|7448.8|7433.8|7448.8|7433.8|7448.5|7433.5|2
1620185900000|2021-05-05 03:38:20|7449|7434|7449.3|7434.3|7449.3|7434.3|7449|7434|2
1620185910000|2021-05-05 03:38:30|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1620185940000|2021-05-05 03:39:00|7448.4|7433.4|7449.3|7434.3|7449.3|7434.3|7448.3|7433.3|6
1620185990000|2021-05-05 03:39:50|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1620186020000|2021-05-05 03:40:20|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|2
1620186030000|2021-05-05 03:40:30|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1620186060000|2021-05-05 03:41:00|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1620186080000|2021-05-05 03:41:20|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1620186140000|2021-05-05 03:42:20|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1620186150000|2021-05-05 03:42:30|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1620186170000|2021-05-05 03:42:50|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1620186180000|2021-05-05 03:43:00|7449.6|7434.6|7449.7|7434.7|7449.7|7434.7|7449.6|7434.6|2
1620186200000|2021-05-05 03:43:20|7450|7435|7450|7435|7450|7435|7450|7435|1
1620186210000|2021-05-05 03:43:30|7449.9|7434.9|7449.5|7434.5|7450|7435|7449.5|7434.5|5
1620186260000|2021-05-05 03:44:20|7449.4|7434.4|7449.5|7434.5|7449.5|7434.5|7449.4|7434.4|2
1620186270000|2021-05-05 03:44:30|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1620186370000|2021-05-05 03:46:10|7449.5|7434.5|7450.4|7435.4|7450.4|7435.4|7449.5|7434.5|3
1620186400000|2021-05-05 03:46:40|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1620186410000|2021-05-05 03:46:50|7450.1|7435.1|7449.8|7434.8|7450.1|7435.1|7449.8|7434.8|2
1620186420000|2021-05-05 03:47:00|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1620186430000|2021-05-05 03:47:10|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1620186490000|2021-05-05 03:48:10|7449.7|7434.7|7450.6|7435.6|7450.6|7435.6|7449.7|7434.7|3
1620186530000|2021-05-05 03:48:50|7450.8|7435.8|7451.1|7436.1|7451.3|7436.3|7450.8|7435.8|4
1620186550000|2021-05-05 03:49:10|7451.4|7436.4|7451.6|7436.6|7451.6|7436.6|7451.4|7436.4|2
1620186640000|2021-05-05 03:50:40|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1620186650000|2021-05-05 03:50:50|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1620186760000|2021-05-05 03:52:40|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1620186830000|2021-05-05 03:53:50|7450.4|7435.4|7450|7435|7450.4|7435.4|7450|7435|5
1620186840000|2021-05-05 03:54:00|7449.4|7434.4|7448.4|7433.4|7449.4|7434.4|7448.4|7433.4|4
1620186850000|2021-05-05 03:54:10|7448.5|7433.5|7449.3|7434.3|7449.3|7434.3|7448.5|7433.5|5
1620186870000|2021-05-05 03:54:30|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1620186910000|2021-05-05 03:55:10|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|2
1620186920000|2021-05-05 03:55:20|7454.1|7429.1|7454.1|7429.1|7454.1|7429.1|7453.8|7428.8|4
1620186930000|2021-05-05 03:55:30|7454|7429|7453.4|7428.4|7454|7429|7453.4|7428.4|4
1620186940000|2021-05-05 03:55:40|7453.5|7428.5|7453.5|7428.5|7453.5|7428.5|7453.5|7428.5|1
1620186950000|2021-05-05 03:55:50|7453.4|7428.4|7453.4|7428.4|7453.4|7428.4|7453.4|7428.4|1
1620186990000|2021-05-05 03:56:30|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1620187000000|2021-05-05 03:56:40|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1620187010000|2021-05-05 03:56:50|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1620187020000|2021-05-05 03:57:00|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448|7433|3
1620187030000|2021-05-05 03:57:10|7448|7433|7448.1|7433.1|7448.1|7433.1|7448|7433|2
1620187060000|2021-05-05 03:57:40|7448|7433|7448|7433|7448|7433|7448|7433|1
1620187150000|2021-05-05 03:59:10|7447.5|7432.5|7446.8|7431.8|7447.5|7432.5|7446.3|7431.3|8
1620187160000|2021-05-05 03:59:20|7447.3|7432.3|7447.3|7432.3|7447.6|7432.6|7447.3|7432.3|3
1620187170000|2021-05-05 03:59:30|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1620187210000|2021-05-05 04:00:10|7446.9|7431.9|7446.8|7431.8|7447.1|7432.1|7446.8|7431.8|3
1620187310000|2021-05-05 04:01:50|7446.3|7431.3|7446.1|7431.1|7446.3|7431.3|7445.8|7430.8|4
1620187350000|2021-05-05 04:02:30|7446.2|7431.2|7446.7|7431.7|7446.7|7431.7|7446.2|7431.2|2
1620187360000|2021-05-05 04:02:40|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.7|7431.7|2
1620187390000|2021-05-05 04:03:10|7446.3|7431.3|7445.9|7430.9|7446.3|7431.3|7445.8|7430.8|3
1620187450000|2021-05-05 04:04:10|7446|7431|7446|7431|7446|7431|7446|7431|1
1620187630000|2021-05-05 04:07:10|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1620187730000|2021-05-05 04:08:50|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1620187750000|2021-05-05 04:09:10|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1620187790000|2021-05-05 04:09:50|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1620187940000|2021-05-05 04:12:20|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1620187950000|2021-05-05 04:12:30|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1620188140000|2021-05-05 04:15:40|7445.2|7430.2|7445.1|7430.1|7445.2|7430.2|7445.1|7430.1|2
1620188150000|2021-05-05 04:15:50|7445.2|7430.2|7445.1|7430.1|7445.2|7430.2|7445.1|7430.1|2
1620188190000|2021-05-05 04:16:30|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1620188260000|2021-05-05 04:17:40|7445.5|7430.5|7445.3|7430.3|7445.5|7430.5|7445.3|7430.3|4
1620188270000|2021-05-05 04:17:50|7445.4|7430.4|7445.8|7430.8|7445.8|7430.8|7445.2|7430.2|10
1620188310000|2021-05-05 04:18:30|7445.5|7430.5|7445.2|7430.2|7445.5|7430.5|7445.2|7430.2|2
1620188330000|2021-05-05 04:18:50|7445.3|7430.3|7445.2|7430.2|7445.3|7430.3|7445.2|7430.2|2
1620188420000|2021-05-05 04:20:20|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.2|7430.2|3
1620188430000|2021-05-05 04:20:30|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1620188480000|2021-05-05 04:21:20|7445.4|7430.4|7445.6|7430.6|7445.6|7430.6|7445.4|7430.4|5
1620188490000|2021-05-05 04:21:30|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1620188500000|2021-05-05 04:21:40|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1620188530000|2021-05-05 04:22:10|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1620188540000|2021-05-05 04:22:20|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1620188590000|2021-05-05 04:23:10|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1620188640000|2021-05-05 04:24:00|7446.1|7431.1|7446|7431|7446.2|7431.2|7446|7431|3
1620188650000|2021-05-05 04:24:10|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1620188660000|2021-05-05 04:24:20|7446|7431|7446|7431|7446|7431|7446|7431|1
1620188720000|2021-05-05 04:25:20|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1620188810000|2021-05-05 04:26:50|7446|7431|7446|7431|7446|7431|7446|7431|1
1620188820000|2021-05-05 04:27:00|7446.1|7431.1|7446.4|7431.4|7446.4|7431.4|7446.1|7431.1|2
1620188840000|2021-05-05 04:27:20|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1620188880000|2021-05-05 04:28:00|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1620188920000|2021-05-05 04:28:40|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1620189010000|2021-05-05 04:30:10|7445.5|7430.5|7445.1|7430.1|7445.5|7430.5|7445.1|7430.1|2
1620189020000|2021-05-05 04:30:20|7445.2|7430.2|7445.1|7430.1|7445.2|7430.2|7445.1|7430.1|2
1620189060000|2021-05-05 04:31:00|7445|7430|7446.5|7421.5|7446.9|7430|7444.2|7421.5|7
1620189070000|2021-05-05 04:31:10|7446.4|7421.4|7446.5|7421.5|7446.7|7421.7|7446.3|7421.3|5
1620189100000|2021-05-05 04:31:40|7446.3|7421.3|7446.3|7421.3|7446.3|7421.3|7446.3|7421.3|1
1620189130000|2021-05-05 04:32:10|7446.2|7421.2|7446.3|7421.3|7446.3|7421.3|7446.2|7421.2|2
1620189150000|2021-05-05 04:32:30|7446.2|7421.2|7446.6|7421.6|7446.6|7421.6|7446.2|7421.2|4
1620189160000|2021-05-05 04:32:40|7446.7|7421.7|7446.7|7421.7|7446.7|7421.7|7446.7|7421.7|1
1620189170000|2021-05-05 04:32:50|7445.8|7420.8|7445|7420|7445.8|7420.8|7444.9|7419.9|3
1620189180000|2021-05-05 04:33:00|7444.9|7419.9|7444.8|7419.8|7444.9|7419.9|7444.7|7419.7|4
1620189200000|2021-05-05 04:33:20|7444.7|7419.7|7444.8|7419.8|7444.8|7419.8|7444.7|7419.7|2
1620189230000|2021-05-05 04:33:50|7444.9|7419.9|7445|7420|7445|7420|7444.9|7419.9|2
1620189280000|2021-05-05 04:34:40|7445.1|7420.1|7445.1|7420.1|7445.1|7420.1|7445.1|7420.1|1
1620189360000|2021-05-05 04:36:00|7445.2|7420.2|7445.2|7420.2|7445.2|7420.2|7445.2|7420.2|1
1620189390000|2021-05-05 04:36:30|7442.1|7427.1|7449.7|7424.7|7449.7|7427.4|7442.1|7423.7|6
1620189400000|2021-05-05 04:36:40|7449.6|7424.6|7449.7|7424.7|7449.7|7424.7|7449.6|7424.6|2
1620189410000|2021-05-05 04:36:50|7450|7425|7451.1|7426.1|7451.1|7426.1|7450|7425|4
1620189420000|2021-05-05 04:37:00|7451.3|7426.3|7451.3|7426.3|7451.3|7426.3|7451.3|7426.3|1
1620189450000|2021-05-05 04:37:30|7451.4|7426.4|7451.4|7426.4|7451.4|7426.4|7451.4|7426.4|1
1620189480000|2021-05-05 04:38:00|7451.2|7426.2|7451.2|7426.2|7451.2|7426.2|7451.2|7426.2|1
1620189490000|2021-05-05 04:38:10|7450.8|7425.8|7450.8|7425.8|7450.8|7425.8|7450.8|7425.8|1
1620189500000|2021-05-05 04:38:20|7450.2|7425.2|7450.2|7425.2|7450.2|7425.2|7450.2|7425.2|1
1620189510000|2021-05-05 04:38:30|7450.6|7425.6|7450.6|7425.6|7450.6|7425.6|7450.6|7425.6|1
1620189520000|2021-05-05 04:38:40|7450.2|7425.2|7450.5|7425.5|7450.5|7425.5|7450.2|7425.2|2
1620189530000|2021-05-05 04:38:50|7450.3|7425.3|7450.3|7425.3|7450.3|7425.3|7450.3|7425.3|1
1620189540000|2021-05-05 04:39:00|7450.5|7425.5|7450.6|7425.6|7450.6|7425.6|7450.5|7425.5|2
1620189590000|2021-05-05 04:39:50|7450.5|7425.5|7450.5|7425.5|7450.5|7425.5|7450.5|7425.5|1
1620189600000|2021-05-05 04:40:00|7450.2|7425.2|7449.3|7424.3|7450.2|7425.2|7449.3|7424.3|2
1620189620000|2021-05-05 04:40:20|7448.9|7423.9|7448.9|7423.9|7448.9|7423.9|7448.9|7423.9|1
1620189630000|2021-05-05 04:40:30|7448.8|7423.8|7449|7424|7449|7424|7448.8|7423.8|3
1620189700000|2021-05-05 04:41:40|7448.9|7423.9|7448.9|7423.9|7448.9|7423.9|7448.9|7423.9|1
1620189710000|2021-05-05 04:41:50|7449|7424|7449.6|7424.6|7449.6|7424.6|7449|7424|2
1620189720000|2021-05-05 04:42:00|7449.7|7424.7|7449.7|7424.7|7449.7|7424.7|7449.7|7424.7|1
1620189730000|2021-05-05 04:42:10|7450.5|7425.5|7450.9|7425.9|7451.2|7426.2|7450.5|7425.5|5
1620189760000|2021-05-05 04:42:40|7451.5|7426.5|7451.6|7426.6|7451.6|7426.6|7451.5|7426.5|2
1620189770000|2021-05-05 04:42:50|7450.9|7425.9|7451.6|7426.6|7451.6|7426.6|7450.9|7425.9|2
1620189780000|2021-05-05 04:43:00|7451.5|7426.5|7450.8|7425.8|7451.5|7426.5|7449.4|7424.4|7
1620189810000|2021-05-05 04:43:30|7450.6|7425.6|7450.6|7425.6|7450.6|7425.6|7450.6|7425.6|1
1620189820000|2021-05-05 04:43:40|7450.7|7425.7|7449|7424|7450.7|7425.7|7448.3|7423.3|8
1620189830000|2021-05-05 04:43:50|7449.1|7424.1|7449.1|7424.1|7449.1|7424.1|7448.9|7423.9|3
1620189840000|2021-05-05 04:44:00|7448.4|7423.4|7448.6|7423.6|7448.6|7423.6|7448.3|7423.3|4
1620189870000|2021-05-05 04:44:30|7448.8|7423.8|7448.8|7423.8|7448.8|7423.8|7448.8|7423.8|1
1620189880000|2021-05-05 04:44:40|7448.7|7423.7|7448.6|7423.6|7448.7|7423.7|7448.6|7423.6|2
1620189890000|2021-05-05 04:44:50|7448.5|7423.5|7448.3|7423.3|7448.5|7423.5|7448.3|7423.3|2
1620189900000|2021-05-05 04:45:00|7448.6|7423.6|7448.8|7423.8|7448.8|7423.8|7448.6|7423.6|6
1620189910000|2021-05-05 04:45:10|7447.5|7422.5|7442.4|7427.4|7447.5|7427.6|7442.2|7422.5|6
1620189930000|2021-05-05 04:45:30|7442.6|7427.6|7442.7|7427.7|7442.9|7427.9|7442.6|7427.6|5
1620189940000|2021-05-05 04:45:40|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1620189970000|2021-05-05 04:46:10|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1620189980000|2021-05-05 04:46:20|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1620190000000|2021-05-05 04:46:40|7442.9|7427.9|7442.8|7427.8|7442.9|7427.9|7442.8|7427.8|2
1620190020000|2021-05-05 04:47:00|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1620190030000|2021-05-05 04:47:10|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1620190050000|2021-05-05 04:47:30|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1620190060000|2021-05-05 04:47:40|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1620190070000|2021-05-05 04:47:50|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1620190110000|2021-05-05 04:48:30|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1620190120000|2021-05-05 04:48:40|7441.3|7426.3|7440.9|7425.9|7441.3|7426.3|7440.8|7425.8|5
1620190130000|2021-05-05 04:48:50|7441|7426|7440.7|7425.7|7441|7426|7440.7|7425.7|5
1620190140000|2021-05-05 04:49:00|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.7|7425.7|3
1620190150000|2021-05-05 04:49:10|7439.7|7424.7|7439.4|7424.4|7439.7|7424.7|7439.4|7424.4|3
1620190170000|2021-05-05 04:49:30|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|1
1620190180000|2021-05-05 04:49:40|7439.3|7424.3|7439.9|7424.9|7440|7425|7439.3|7424.3|6
1620190190000|2021-05-05 04:49:50|7440|7425|7440|7425|7440|7425|7440|7425|1
1620190220000|2021-05-05 04:50:20|7440.1|7425.1|7441.4|7426.4|7442|7427|7440.1|7425.1|9
1620190230000|2021-05-05 04:50:30|7440.1|7425.1|7440.9|7425.9|7440.9|7425.9|7439.9|7424.9|8
1620190250000|2021-05-05 04:50:50|7441|7426|7441|7426|7441|7426|7440.9|7425.9|3
1620190260000|2021-05-05 04:51:00|7440.9|7425.9|7441|7426|7441|7426|7440.4|7425.4|4
1620190270000|2021-05-05 04:51:10|7440.9|7425.9|7441|7426|7441|7426|7440.7|7425.7|4
1620190280000|2021-05-05 04:51:20|7441.1|7426.1|7440.9|7425.9|7441.3|7426.3|7440.9|7425.9|3
1620190300000|2021-05-05 04:51:40|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1620190370000|2021-05-05 04:52:50|7441.4|7426.4|7441.5|7426.5|7441.5|7426.5|7441.4|7426.4|2
1620190380000|2021-05-05 04:53:00|7441.4|7426.4|7441.3|7426.3|7441.4|7426.4|7441.3|7426.3|2
1620190400000|2021-05-05 04:53:20|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1620190470000|2021-05-05 04:54:30|7441.5|7426.5|7441.3|7426.3|7441.5|7426.5|7441.3|7426.3|3
1620190530000|2021-05-05 04:55:30|7441.4|7426.4|7441.6|7426.6|7441.6|7426.6|7441.3|7426.3|3
1620190540000|2021-05-05 04:55:40|7441.7|7426.7|7441.6|7426.6|7441.8|7426.8|7441.6|7426.6|3
1620190550000|2021-05-05 04:55:50|7441.7|7426.7|7441.8|7426.8|7441.9|7426.9|7441.7|7426.7|4
1620190560000|2021-05-05 04:56:00|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|1
1620190600000|2021-05-05 04:56:40|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1620190610000|2021-05-05 04:56:50|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|1
1620190620000|2021-05-05 04:57:00|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1620190640000|2021-05-05 04:57:20|7442.2|7427.2|7442|7427|7442.2|7427.2|7442|7427|3
1620190660000|2021-05-05 04:57:40|7442.1|7427.1|7442.8|7427.8|7442.8|7427.8|7442.1|7427.1|4
1620190730000|2021-05-05 04:58:50|7442.9|7427.9|7443.3|7428.3|7443.4|7428.4|7442.9|7427.9|5
1620190740000|2021-05-05 04:59:00|7443.4|7428.4|7443.4|7428.4|7443.5|7428.5|7443.4|7428.4|3
1620190750000|2021-05-05 04:59:10|7443.8|7428.8|7444.3|7429.3|7444.3|7429.3|7443.8|7428.8|3
1620190770000|2021-05-05 04:59:30|7444.1|7429.1|7444.3|7429.3|7444.3|7429.3|7444.1|7429.1|2
1620190780000|2021-05-05 04:59:40|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1620190790000|2021-05-05 04:59:50|7444|7429|7444|7429|7444|7429|7444|7429|1
1620190800000|2021-05-05 05:00:00|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1620190810000|2021-05-05 05:00:10|7444|7429|7444|7429|7444|7429|7444|7429|1
1620190820000|2021-05-05 05:00:20|7443.7|7428.7|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|2
1620190830000|2021-05-05 05:00:30|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1620190860000|2021-05-05 05:01:00|7443.6|7428.6|7443.3|7428.3|7443.6|7428.6|7443.3|7428.3|2
1620190900000|2021-05-05 05:01:40|7443.1|7428.1|7443|7428|7443.1|7428.1|7443|7428|2
1620190940000|2021-05-05 05:02:20|7443.2|7428.2|7443.3|7428.3|7443.3|7428.3|7443.2|7428.2|2
1620190950000|2021-05-05 05:02:30|7443|7428|7443|7428|7443|7428|7443|7428|1
1620190970000|2021-05-05 05:02:50|7443.1|7428.1|7443.3|7428.3|7443.3|7428.3|7443.1|7428.1|2
1620190990000|2021-05-05 05:03:10|7443.6|7428.6|7443.3|7428.3|7443.6|7428.6|7443.3|7428.3|2
1620191000000|2021-05-05 05:03:20|7443.4|7428.4|7443.6|7428.6|7443.6|7428.6|7443.4|7428.4|2
1620191020000|2021-05-05 05:03:40|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1620191040000|2021-05-05 05:04:00|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.3|7428.3|3
1620191050000|2021-05-05 05:04:10|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1620191070000|2021-05-05 05:04:30|7443.4|7428.4|7443.8|7428.8|7443.8|7428.8|7443.4|7428.4|2
1620191080000|2021-05-05 05:04:40|7443.6|7428.6|7443.1|7428.1|7443.8|7428.8|7443.1|7428.1|4
1620191120000|2021-05-05 05:05:20|7442.8|7427.8|7442.3|7427.3|7442.8|7427.8|7442.3|7427.3|3
1620191130000|2021-05-05 05:05:30|7442.1|7427.1|7441.9|7426.9|7442.1|7427.1|7441.9|7426.9|2
1620191150000|2021-05-05 05:05:50|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1620191170000|2021-05-05 05:06:10|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1620191200000|2021-05-05 05:06:40|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1620191280000|2021-05-05 05:08:00|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1620191320000|2021-05-05 05:08:40|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1620191340000|2021-05-05 05:09:00|7441|7426|7441|7426|7441|7426|7441|7426|1
1620191350000|2021-05-05 05:09:10|7440.8|7425.8|7440.6|7425.6|7440.8|7425.8|7440.6|7425.6|2
1620191360000|2021-05-05 05:09:20|7441|7426|7441.1|7426.1|7441.1|7426.1|7441|7426|2
1620191370000|2021-05-05 05:09:30|7440.6|7425.6|7440.1|7425.1|7440.6|7425.6|7440.1|7425.1|3
1620191390000|2021-05-05 05:09:50|7439.8|7424.8|7439.2|7424.2|7439.9|7424.9|7439.2|7424.2|6
1620191400000|2021-05-05 05:10:00|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|1
1620191410000|2021-05-05 05:10:10|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|1
1620191420000|2021-05-05 05:10:20|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|1
1620191440000|2021-05-05 05:10:40|7439.3|7424.3|7438.7|7423.7|7439.3|7424.3|7438.7|7423.7|3
1620191450000|2021-05-05 05:10:50|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|1
1620191460000|2021-05-05 05:11:00|7438.7|7423.7|7438.7|7423.7|7438.7|7423.7|7438.7|7423.7|1
1620191520000|2021-05-05 05:12:00|7438.9|7423.9|7439.1|7424.1|7439.1|7424.1|7438.9|7423.9|2
1620191550000|2021-05-05 05:12:30|7439|7424|7438.9|7423.9|7439|7424|7438.9|7423.9|2
1620191560000|2021-05-05 05:12:40|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|1
1620191570000|2021-05-05 05:12:50|7438.1|7423.1|7438.1|7423.1|7438.1|7423.1|7438.1|7423.1|1
1620191580000|2021-05-05 05:13:00|7437.1|7422.1|7437.5|7422.5|7437.8|7422.8|7437.1|7422.1|3
1620191590000|2021-05-05 05:13:10|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|1
1620191600000|2021-05-05 05:13:20|7437.6|7422.6|7437.3|7422.3|7437.6|7422.6|7437.3|7422.3|2
1620191610000|2021-05-05 05:13:30|7437|7422|7437.8|7422.8|7437.8|7422.8|7437|7422|2
1620191620000|2021-05-05 05:13:40|7438.1|7423.1|7438.1|7423.1|7438.1|7423.1|7438.1|7423.1|1
1620191640000|2021-05-05 05:14:00|7438.6|7423.6|7439.8|7424.8|7439.8|7424.8|7438.6|7423.6|3
1620191660000|2021-05-05 05:14:20|7438.6|7423.6|7440|7425|7440|7425|7438.6|7423.6|4
1620191670000|2021-05-05 05:14:30|7440.2|7425.2|7440|7425|7440.2|7425.2|7440|7425|3
1620191690000|2021-05-05 05:14:50|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|1
1620191700000|2021-05-05 05:15:00|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|1
1620191710000|2021-05-05 05:15:10|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|1
1620191730000|2021-05-05 05:15:30|7440|7425|7440|7425|7440|7425|7440|7425|1
1620191760000|2021-05-05 05:16:00|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|1
1620191790000|2021-05-05 05:16:30|7439.5|7424.5|7439.4|7424.4|7439.5|7424.5|7439.4|7424.4|2
1620191810000|2021-05-05 05:16:50|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|1
1620191840000|2021-05-05 05:17:20|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|1
1620191870000|2021-05-05 05:17:50|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|1
1620191880000|2021-05-05 05:18:00|7439.8|7424.8|7439.8|7424.8|7440|7425|7439.8|7424.8|3
1620191890000|2021-05-05 05:18:10|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|1
1620191900000|2021-05-05 05:18:20|7439.4|7424.4|7438.1|7423.1|7439.4|7424.4|7438.1|7423.1|7
1620191970000|2021-05-05 05:19:30|7438.7|7423.7|7438.1|7423.1|7439|7424|7438.1|7423.1|6
1620192010000|2021-05-05 05:20:10|7438.6|7423.6|7438.8|7423.8|7438.8|7423.8|7438.6|7423.6|2
1620192030000|2021-05-05 05:20:30|7439|7424|7439.1|7424.1|7439.1|7424.1|7439|7424|2
1620192040000|2021-05-05 05:20:40|7438.9|7423.9|7439|7424|7439|7424|7438.9|7423.9|2
1620192060000|2021-05-05 05:21:00|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|1
1620192070000|2021-05-05 05:21:10|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|1
1620192080000|2021-05-05 05:21:20|7438.9|7423.9|7438|7423|7438.9|7423.9|7438|7423|5
1620192100000|2021-05-05 05:21:40|7438.3|7423.3|7438.6|7423.6|7438.6|7423.6|7438.3|7423.3|2
1620192120000|2021-05-05 05:22:00|7438.3|7423.3|7438.3|7423.3|7438.3|7423.3|7438.3|7423.3|1
1620192130000|2021-05-05 05:22:10|7438|7423|7437.6|7422.6|7438|7423|7437.6|7422.6|3
1620192160000|2021-05-05 05:22:40|7438.1|7423.1|7438.1|7423.1|7438.1|7423.1|7438.1|7423.1|1
1620192170000|2021-05-05 05:22:50|7437.8|7422.8|7437.6|7422.6|7437.8|7422.8|7437.6|7422.6|2
1620192180000|2021-05-05 05:23:00|7438.1|7423.1|7438.1|7423.1|7438.1|7423.1|7438.1|7423.1|1
1620192210000|2021-05-05 05:23:30|7438.3|7423.3|7438.2|7423.2|7438.3|7423.3|7438.2|7423.2|2
1620192220000|2021-05-05 05:23:40|7438.1|7423.1|7438.1|7423.1|7438.1|7423.1|7438.1|7423.1|1
1620192230000|2021-05-05 05:23:50|7438.2|7423.2|7439.3|7424.3|7439.3|7424.3|7438.2|7423.2|5
1620192240000|2021-05-05 05:24:00|7439|7424|7439|7424|7439|7424|7439|7424|1
1620192260000|2021-05-05 05:24:20|7439.3|7424.3|7439.6|7424.6|7439.6|7424.6|7439.3|7424.3|2
1620192280000|2021-05-05 05:24:40|7440.3|7425.3|7440.5|7425.5|7440.5|7425.5|7440.3|7425.3|2
1620192290000|2021-05-05 05:24:50|7440.3|7425.3|7439.8|7424.8|7440.3|7425.3|7439.8|7424.8|2
1620192300000|2021-05-05 05:25:00|7440|7425|7439.8|7424.8|7440|7425|7439.8|7424.8|2
1620192440000|2021-05-05 05:27:20|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|1
1620192450000|2021-05-05 05:27:30|7440.1|7425.1|7439|7424|7440.1|7425.1|7439|7424|3
1620192470000|2021-05-05 05:27:50|7439.1|7424.1|7439|7424|7439.1|7424.1|7439|7424|2
1620192480000|2021-05-05 05:28:00|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|1
1620192580000|2021-05-05 05:29:40|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|1
1620192590000|2021-05-05 05:29:50|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|1
1620192630000|2021-05-05 05:30:30|7439.4|7424.4|7439.4|7424.4|7439.8|7424.8|7439.3|7424.3|5
1620192650000|2021-05-05 05:30:50|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|1
1620192670000|2021-05-05 05:31:10|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|1
1620192690000|2021-05-05 05:31:30|7439.3|7424.3|7439.8|7424.8|7439.8|7424.8|7439.1|7424.1|3
1620192700000|2021-05-05 05:31:40|7439.7|7424.7|7440|7425|7440.2|7425.2|7439.7|7424.7|4
1620192710000|2021-05-05 05:31:50|7440.5|7425.5|7440.1|7425.1|7440.5|7425.5|7440.1|7425.1|4
1620192790000|2021-05-05 05:33:10|7440|7425|7440|7425|7440|7425|7440|7425|1
1620192820000|2021-05-05 05:33:40|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|1
1620192830000|2021-05-05 05:33:50|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|1
1620192860000|2021-05-05 05:34:20|7439.5|7424.5|7438.7|7423.7|7439.5|7424.5|7438.7|7423.7|3
1620192870000|2021-05-05 05:34:30|7438.2|7423.2|7438.2|7423.2|7438.2|7423.2|7438.2|7423.2|1
1620192910000|2021-05-05 05:35:10|7438.7|7423.7|7438.7|7423.7|7438.7|7423.7|7438.7|7423.7|1
1620192950000|2021-05-05 05:35:50|7438.8|7423.8|7438.5|7423.5|7438.8|7423.8|7438.5|7423.5|3
1620192960000|2021-05-05 05:36:00|7438.6|7423.6|7438.8|7423.8|7438.8|7423.8|7438.6|7423.6|2
1620192970000|2021-05-05 05:36:10|7438.3|7423.3|7438.3|7423.3|7438.3|7423.3|7438.3|7423.3|1
1620193010000|2021-05-05 05:36:50|7438|7423|7437.3|7422.3|7438|7423|7437.3|7422.3|3
1620193080000|2021-05-05 05:38:00|7437.4|7422.4|7438.8|7423.8|7438.8|7423.8|7437.4|7422.4|2
1620193090000|2021-05-05 05:38:10|7438|7423|7438.8|7423.8|7438.8|7423.8|7438|7423|2
1620193100000|2021-05-05 05:38:20|7438.9|7423.9|7438.8|7423.8|7438.9|7423.9|7438.8|7423.8|2
1620193120000|2021-05-05 05:38:40|7438.3|7423.3|7438.1|7423.1|7438.3|7423.3|7438.1|7423.1|3
1620193140000|2021-05-05 05:39:00|7437.2|7422.2|7437.1|7422.1|7437.2|7422.2|7437.1|7422.1|2
1620193150000|2021-05-05 05:39:10|7437.3|7422.3|7438.3|7423.3|7438.3|7423.3|7437.3|7422.3|2
1620193160000|2021-05-05 05:39:20|7438.1|7423.1|7438.1|7423.1|7438.1|7423.1|7438.1|7423.1|1
1620193170000|2021-05-05 05:39:30|7438.3|7423.3|7438.8|7423.8|7438.8|7423.8|7438.3|7423.3|3
1620193180000|2021-05-05 05:39:40|7438.3|7423.3|7438.3|7423.3|7438.3|7423.3|7438.2|7423.2|3
1620193220000|2021-05-05 05:40:20|7438.1|7423.1|7438.1|7423.1|7438.1|7423.1|7438.1|7423.1|1
1620193230000|2021-05-05 05:40:30|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|1
1620193240000|2021-05-05 05:40:40|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|1
1620193250000|2021-05-05 05:40:50|7438.3|7423.3|7438.1|7423.1|7438.4|7423.4|7438.1|7423.1|4
1620193270000|2021-05-05 05:41:10|7438.2|7423.2|7438.1|7423.1|7438.3|7423.3|7438.1|7423.1|3
1620193280000|2021-05-05 05:41:20|7438.3|7423.3|7438.3|7423.3|7438.3|7423.3|7438.3|7423.3|1
1620193290000|2021-05-05 05:41:30|7438.8|7423.8|7438.6|7423.6|7438.8|7423.8|7438.6|7423.6|2
1620193410000|2021-05-05 05:43:30|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|1
1620193420000|2021-05-05 05:43:40|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|1
1620193430000|2021-05-05 05:43:50|7439.7|7424.7|7440.8|7425.8|7440.8|7425.8|7439.7|7424.7|6
1620193440000|2021-05-05 05:44:00|7441|7426|7441.4|7426.4|7441.4|7426.4|7441|7426|2
1620193450000|2021-05-05 05:44:10|7440.3|7425.3|7440.3|7425.3|7441|7426|7440.3|7425.3|3
1620193470000|2021-05-05 05:44:30|7441|7426|7441|7426|7441|7426|7441|7426|1
1620193480000|2021-05-05 05:44:40|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1620193490000|2021-05-05 05:44:50|7441.5|7426.5|7440.5|7425.5|7441.5|7426.5|7440.5|7425.5|5
1620193500000|2021-05-05 05:45:00|7440.8|7425.8|7441.3|7426.3|7441.3|7426.3|7440.8|7425.8|3
1620193510000|2021-05-05 05:45:10|7440.4|7425.4|7440.3|7425.3|7440.4|7425.4|7440.3|7425.3|2
1620193520000|2021-05-05 05:45:20|7440.5|7425.5|7441.1|7426.1|7441.1|7426.1|7440.5|7425.5|3
1620193530000|2021-05-05 05:45:30|7441.3|7426.3|7441.7|7426.7|7441.7|7426.7|7441.1|7426.1|5
1620193550000|2021-05-05 05:45:50|7442.6|7427.6|7442.9|7427.9|7443|7428|7442.6|7427.6|6
1620193560000|2021-05-05 05:46:00|7442.7|7427.7|7441.8|7426.8|7442.7|7427.7|7441.8|7426.8|3
1620193570000|2021-05-05 05:46:10|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1620193580000|2021-05-05 05:46:20|7441|7426|7439.2|7424.2|7441.2|7426.2|7439.1|7424.1|6
1620193590000|2021-05-05 05:46:30|7439.1|7424.1|7440.5|7425.5|7440.5|7425.5|7438.7|7423.7|6
1620193600000|2021-05-05 05:46:40|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|1
1620193610000|2021-05-05 05:46:50|7440.7|7425.7|7440.5|7425.5|7440.7|7425.7|7440.5|7425.5|2
1620193620000|2021-05-05 05:47:00|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|1
1620193650000|2021-05-05 05:47:30|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1620193660000|2021-05-05 05:47:40|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1620193680000|2021-05-05 05:48:00|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1620193700000|2021-05-05 05:48:20|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1620193710000|2021-05-05 05:48:30|7441.9|7426.9|7442.3|7427.3|7442.7|7427.7|7441.9|7426.9|7
1620193720000|2021-05-05 05:48:40|7442.4|7427.4|7442.7|7427.7|7442.7|7427.7|7442.3|7427.3|11
1620193730000|2021-05-05 05:48:50|7442.6|7427.6|7442.5|7427.5|7442.6|7427.6|7442.5|7427.5|2
1620193750000|2021-05-05 05:49:10|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1620193760000|2021-05-05 05:49:20|7442.5|7427.5|7442.3|7427.3|7442.5|7427.5|7442.3|7427.3|3
1620193770000|2021-05-05 05:49:30|7441.9|7426.9|7441.6|7426.6|7441.9|7426.9|7441.6|7426.6|3
1620193780000|2021-05-05 05:49:40|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1620193790000|2021-05-05 05:49:50|7440.9|7425.9|7439.3|7424.3|7440.9|7425.9|7438.6|7423.6|8
1620193810000|2021-05-05 05:50:10|7439.2|7424.2|7439.4|7424.4|7439.4|7424.4|7439.2|7424.2|2
1620193820000|2021-05-05 05:50:20|7439.3|7424.3|7439.6|7424.6|7439.6|7424.6|7439.1|7424.1|4
1620193830000|2021-05-05 05:50:30|7439.7|7424.7|7439.9|7424.9|7439.9|7424.9|7439.7|7424.7|2
1620193850000|2021-05-05 05:50:50|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|1
1620193870000|2021-05-05 05:51:10|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|1
1620193890000|2021-05-05 05:51:30|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|7440.3|7425.3|3
1620193910000|2021-05-05 05:51:50|7440.3|7425.3|7440.7|7425.7|7440.7|7425.7|7440.3|7425.3|4
1620193920000|2021-05-05 05:52:00|7440.6|7425.6|7441.2|7426.2|7441.2|7426.2|7440.6|7425.6|3
1620193930000|2021-05-05 05:52:10|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1620193940000|2021-05-05 05:52:20|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1620193950000|2021-05-05 05:52:30|7441.3|7426.3|7442|7427|7442|7427|7441.3|7426.3|4
1620193960000|2021-05-05 05:52:40|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.7|7426.7|3
1620193980000|2021-05-05 05:53:00|7442|7427|7442.1|7427.1|7442.1|7427.1|7442|7427|2
1620193990000|2021-05-05 05:53:10|7442.2|7427.2|7442.1|7427.1|7442.2|7427.2|7442.1|7427.1|2
1620194000000|2021-05-05 05:53:20|7442.2|7427.2|7441.8|7426.8|7442.2|7427.2|7441.8|7426.8|2
1620194010000|2021-05-05 05:53:30|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1620194020000|2021-05-05 05:53:40|7441.6|7426.6|7442|7427|7442|7427|7441.6|7426.6|6
1620194030000|2021-05-05 05:53:50|7441.9|7426.9|7442|7427|7442|7427|7441.9|7426.9|2
1620194040000|2021-05-05 05:54:00|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1620194050000|2021-05-05 05:54:10|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1620194060000|2021-05-05 05:54:20|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1620194070000|2021-05-05 05:54:30|7441.3|7426.3|7441.8|7426.8|7441.8|7426.8|7441.3|7426.3|3
1620194100000|2021-05-05 05:55:00|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|1
1620194160000|2021-05-05 05:56:00|7442.3|7427.3|7442|7427|7442.5|7427.5|7442|7427|6
1620194170000|2021-05-05 05:56:10|7441.8|7426.8|7441.9|7426.9|7441.9|7426.9|7441.8|7426.8|2
1620194180000|2021-05-05 05:56:20|7442|7427|7441.9|7426.9|7442|7427|7441.9|7426.9|2
1620194220000|2021-05-05 05:57:00|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1620194230000|2021-05-05 05:57:10|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1620194240000|2021-05-05 05:57:20|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1620194280000|2021-05-05 05:58:00|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|1
1620194330000|2021-05-05 05:58:50|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1620194340000|2021-05-05 05:59:00|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|1
1620194350000|2021-05-05 05:59:10|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1620194360000|2021-05-05 05:59:20|7440.5|7425.5|7440.2|7425.2|7440.5|7425.5|7440.2|7425.2|2
1620194370000|2021-05-05 05:59:30|7439.7|7424.7|7439.5|7424.5|7439.7|7424.7|7439.5|7424.5|2
1620194380000|2021-05-05 05:59:40|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|1
1620194400000|2021-05-05 06:00:00|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|1
1620194410000|2021-05-05 06:00:10|7439.6|7424.6|7439.1|7424.1|7439.6|7424.6|7439.1|7424.1|3
1620194420000|2021-05-05 06:00:20|7439|7424|7438.8|7423.8|7439|7424|7438.8|7423.8|2
1620194510000|2021-05-05 06:01:50|7438.6|7423.6|7437.8|7422.8|7438.6|7423.6|7437.8|7422.8|5
1620194520000|2021-05-05 06:02:00|7437.9|7422.9|7438.1|7423.1|7438.1|7423.1|7437.9|7422.9|2
1620194530000|2021-05-05 06:02:10|7438.3|7423.3|7438.3|7423.3|7438.3|7423.3|7438.3|7423.3|1
1620194540000|2021-05-05 06:02:20|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|1
1620194610000|2021-05-05 06:03:30|7438.9|7423.9|7439.3|7424.3|7439.3|7424.3|7438.9|7423.9|2
1620194620000|2021-05-05 06:03:40|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|1
1620194640000|2021-05-05 06:04:00|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|1
1620194650000|2021-05-05 06:04:10|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|1
1620194670000|2021-05-05 06:04:30|7439.5|7424.5|7440.3|7425.3|7440.3|7425.3|7439.5|7424.5|3
1620194680000|2021-05-05 06:04:40|7440.5|7425.5|7440.4|7425.4|7440.5|7425.5|7440.4|7425.4|2
1620194730000|2021-05-05 06:05:30|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|1
1620194760000|2021-05-05 06:06:00|7440.5|7425.5|7440.6|7425.6|7440.7|7425.7|7440.5|7425.5|3
1620194770000|2021-05-05 06:06:10|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1620194820000|2021-05-05 06:07:00|7440.8|7425.8|7441.2|7426.2|7441.2|7426.2|7440.8|7425.8|2
1620194830000|2021-05-05 06:07:10|7441.7|7426.7|7442.1|7427.1|7442.2|7427.2|7441.7|7426.7|3
1620194850000|2021-05-05 06:07:30|7442.2|7427.2|7442.3|7427.3|7442.3|7427.3|7442.2|7427.2|2
1620194860000|2021-05-05 06:07:40|7442.2|7427.2|7442|7427|7442.2|7427.2|7442|7427|3
1620194870000|2021-05-05 06:07:50|7442.1|7427.1|7442.3|7427.3|7442.3|7427.3|7442.1|7427.1|3
1620194880000|2021-05-05 06:08:00|7442.2|7427.2|7442|7427|7442.2|7427.2|7442|7427|2
1620194900000|2021-05-05 06:08:20|7442.1|7427.1|7442.8|7427.8|7442.8|7427.8|7442.1|7427.1|3
1620194910000|2021-05-05 06:08:30|7442.7|7427.7|7442.5|7427.5|7442.7|7427.7|7442.5|7427.5|4
1620194920000|2021-05-05 06:08:40|7442.4|7427.4|7442.2|7427.2|7442.5|7427.5|7442.2|7427.2|3
1620194930000|2021-05-05 06:08:50|7442.1|7427.1|7441.5|7426.5|7442.3|7427.3|7441.5|7426.5|9
1620194940000|2021-05-05 06:09:00|7441.4|7426.4|7441|7426|7441.4|7426.4|7441|7426|3
1620194950000|2021-05-05 06:09:10|7440.8|7425.8|7440.7|7425.7|7440.8|7425.8|7440.7|7425.7|2
1620194960000|2021-05-05 06:09:20|7440.8|7425.8|7440.8|7425.8|7441.6|7426.6|7440.8|7425.8|16
1620194970000|2021-05-05 06:09:30|7441|7426|7441.6|7426.6|7441.6|7426.6|7441|7426|3
1620194980000|2021-05-05 06:09:40|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.4|7426.4|4
1620195010000|2021-05-05 06:10:10|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1620195020000|2021-05-05 06:10:20|7442|7427|7442|7427|7442|7427|7442|7427|1
1620195030000|2021-05-05 06:10:30|7442.1|7427.1|7442.6|7427.6|7442.6|7427.6|7442.1|7427.1|2
1620195040000|2021-05-05 06:10:40|7443|7428|7442.8|7427.8|7443.4|7428.4|7442.1|7427.1|10
1620195050000|2021-05-05 06:10:50|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1620195060000|2021-05-05 06:11:00|7442.7|7427.7|7442.9|7427.9|7442.9|7427.9|7442.7|7427.7|2
1620195070000|2021-05-05 06:11:10|7443.1|7428.1|7443.3|7428.3|7443.3|7428.3|7443.1|7428.1|2
1620195080000|2021-05-05 06:11:20|7443.4|7428.4|7443.5|7428.5|7443.5|7428.5|7443.4|7428.4|2
1620195090000|2021-05-05 06:11:30|7443.3|7428.3|7443.2|7428.2|7443.3|7428.3|7443.2|7428.2|2
1620195100000|2021-05-05 06:11:40|7443.4|7428.4|7443.5|7428.5|7443.5|7428.5|7443.4|7428.4|2
1620195110000|2021-05-05 06:11:50|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1620195120000|2021-05-05 06:12:00|7443.5|7428.5|7444.8|7429.8|7444.8|7429.8|7443.5|7428.5|7
1620195130000|2021-05-05 06:12:10|7444.4|7429.4|7444.2|7429.2|7444.4|7429.4|7444.2|7429.2|2
1620195140000|2021-05-05 06:12:20|7444.1|7429.1|7444.8|7429.8|7444.8|7429.8|7444.1|7429.1|4
1620195160000|2021-05-05 06:12:40|7444.1|7429.1|7444|7429|7444.1|7429.1|7444|7429|2
1620195180000|2021-05-05 06:13:00|7443.8|7428.8|7443.6|7428.6|7443.8|7428.8|7443.6|7428.6|3
1620195200000|2021-05-05 06:13:20|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1620195220000|2021-05-05 06:13:40|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1620195230000|2021-05-05 06:13:50|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|4
1620195240000|2021-05-05 06:14:00|7444|7429|7444|7429|7444|7429|7444|7429|1
1620195250000|2021-05-05 06:14:10|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1620195270000|2021-05-05 06:14:30|7444|7429|7444|7429|7444|7429|7444|7429|1
1620195360000|2021-05-05 06:16:00|7444.1|7429.1|7444.2|7429.2|7444.2|7429.2|7444.1|7429.1|2
1620195370000|2021-05-05 06:16:10|7444|7429|7444|7429|7444|7429|7444|7429|1
1620195380000|2021-05-05 06:16:20|7443.7|7428.7|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|2
1620195390000|2021-05-05 06:16:30|7443.5|7428.5|7444.1|7429.1|7444.1|7429.1|7442.8|7427.8|7
1620195400000|2021-05-05 06:16:40|7443.8|7428.8|7444.1|7429.1|7444.1|7429.1|7443.8|7428.8|3
1620195430000|2021-05-05 06:17:10|7444.2|7429.2|7445.2|7430.2|7445.2|7430.2|7444.2|7429.2|3
1620195440000|2021-05-05 06:17:20|7445.1|7430.1|7445.6|7430.6|7445.6|7430.6|7445.1|7430.1|6
1620195450000|2021-05-05 06:17:30|7445.9|7430.9|7446.4|7431.4|7446.4|7431.4|7445.9|7430.9|4
1620195460000|2021-05-05 06:17:40|7446.5|7431.5|7446.8|7431.8|7446.8|7431.8|7446.5|7431.5|2
1620195470000|2021-05-05 06:17:50|7446.9|7431.9|7447.1|7432.1|7447.1|7432.1|7446.9|7431.9|3
1620195480000|2021-05-05 06:18:00|7447.2|7432.2|7448.3|7433.3|7448.4|7433.4|7447.2|7432.2|8
1620195490000|2021-05-05 06:18:10|7448.4|7433.4|7447.8|7432.8|7448.4|7433.4|7447.8|7432.8|6
1620195500000|2021-05-05 06:18:20|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1620195510000|2021-05-05 06:18:30|7447.4|7432.4|7447.5|7432.5|7447.5|7432.5|7447.4|7432.4|2
1620195520000|2021-05-05 06:18:40|7447.4|7432.4|7447.5|7432.5|7447.5|7432.5|7447.4|7432.4|2
1620195550000|2021-05-05 06:19:10|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1620195570000|2021-05-05 06:19:30|7447.3|7432.3|7448.4|7433.4|7448.4|7433.4|7447.2|7432.2|6
1620195580000|2021-05-05 06:19:40|7447.6|7432.6|7447.5|7432.5|7447.6|7432.6|7447.5|7432.5|2
1620195590000|2021-05-05 06:19:50|7447.6|7432.6|7447.7|7432.7|7447.7|7432.7|7447.6|7432.6|2
1620195610000|2021-05-05 06:20:10|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|2
1620195630000|2021-05-05 06:20:30|7448|7433|7448.4|7433.4|7448.4|7433.4|7448|7433|3
1620195660000|2021-05-05 06:21:00|7448.5|7433.5|7448.6|7433.6|7448.7|7433.7|7448.5|7433.5|4
1620195670000|2021-05-05 06:21:10|7448.5|7433.5|7448.2|7433.2|7448.5|7433.5|7448.2|7433.2|5
1620195680000|2021-05-05 06:21:20|7448|7433|7447|7432|7448.1|7433.1|7447|7432|9
1620195690000|2021-05-05 06:21:30|7447.1|7432.1|7447.6|7432.6|7447.6|7432.6|7447.1|7432.1|5
1620195700000|2021-05-05 06:21:40|7447.5|7432.5|7447.6|7432.6|7447.6|7432.6|7447.4|7432.4|3
1620195730000|2021-05-05 06:22:10|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1620195740000|2021-05-05 06:22:20|7447.4|7432.4|7447.6|7432.6|7447.6|7432.6|7447.3|7432.3|6
1620195750000|2021-05-05 06:22:30|7447.7|7432.7|7447.8|7432.8|7447.9|7432.9|7447.7|7432.7|6
1620195760000|2021-05-05 06:22:40|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|3
1620195770000|2021-05-05 06:22:50|7447.8|7432.8|7448|7433|7448|7433|7447.8|7432.8|7
1620195790000|2021-05-05 06:23:10|7447.9|7432.9|7448.2|7433.2|7448.2|7433.2|7447.9|7432.9|5
1620195800000|2021-05-05 06:23:20|7448.3|7433.3|7448.1|7433.1|7448.3|7433.3|7448.1|7433.1|2
1620195810000|2021-05-05 06:23:30|7448.2|7433.2|7448.5|7433.5|7448.5|7433.5|7448.2|7433.2|3
1620195830000|2021-05-05 06:23:50|7448.3|7433.3|7448.8|7433.8|7448.8|7433.8|7448.3|7433.3|4
1620195840000|2021-05-05 06:24:00|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1620195850000|2021-05-05 06:24:10|7448.8|7433.8|7448.7|7433.7|7448.8|7433.8|7448.6|7433.6|4
1620195860000|2021-05-05 06:24:20|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.4|7433.4|3
1620195870000|2021-05-05 06:24:30|7448.5|7433.5|7448.6|7433.6|7448.6|7433.6|7448.5|7433.5|2
1620195880000|2021-05-05 06:24:40|7448.4|7433.4|7448.5|7433.5|7448.5|7433.5|7448.4|7433.4|2
1620195890000|2021-05-05 06:24:50|7448.2|7433.2|7448.4|7433.4|7448.4|7433.4|7448.2|7433.2|2
1620195900000|2021-05-05 06:25:00|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.4|7433.4|3
1620195930000|2021-05-05 06:25:30|7448.6|7433.6|7448.8|7433.8|7448.8|7433.8|7448.6|7433.6|2
1620195940000|2021-05-05 06:25:40|7448.9|7433.9|7447.8|7432.8|7448.9|7433.9|7447.8|7432.8|6
1620195950000|2021-05-05 06:25:50|7447.9|7432.9|7448.6|7433.6|7448.6|7433.6|7447.9|7432.9|2
1620195960000|2021-05-05 06:26:00|7448.4|7433.4|7448.1|7433.1|7448.4|7433.4|7448.1|7433.1|2
1620195970000|2021-05-05 06:26:10|7448.3|7433.3|7448.1|7433.1|7448.6|7433.6|7448.1|7433.1|5
1620195980000|2021-05-05 06:26:20|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1620195990000|2021-05-05 06:26:30|7448.9|7433.9|7449.1|7434.1|7449.1|7434.1|7448.9|7433.9|4
1620196010000|2021-05-05 06:26:50|7449.6|7434.6|7449.4|7434.4|7449.6|7434.6|7449.4|7434.4|2
1620196020000|2021-05-05 06:27:00|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1620196030000|2021-05-05 06:27:10|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1620196040000|2021-05-05 06:27:20|7450.9|7435.9|7451.4|7436.4|7451.6|7436.6|7450.9|7435.9|8
1620196050000|2021-05-05 06:27:30|7451.5|7436.5|7451.7|7436.7|7451.8|7436.8|7451.5|7436.5|4
1620196060000|2021-05-05 06:27:40|7451.6|7436.6|7451.3|7436.3|7451.6|7436.6|7451.3|7436.3|3
1620196120000|2021-05-05 06:28:40|7451.4|7436.4|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|2
1620196150000|2021-05-05 06:29:10|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1620196180000|2021-05-05 06:29:40|7451|7436|7450.5|7435.5|7451|7436|7450.5|7435.5|2
1620196190000|2021-05-05 06:29:50|7450.3|7435.3|7450.2|7435.2|7450.3|7435.3|7450.2|7435.2|2
1620196200000|2021-05-05 06:30:00|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1620196210000|2021-05-05 06:30:10|7450.1|7435.1|7450|7435|7450.1|7435.1|7450|7435|2
1620196220000|2021-05-05 06:30:20|7449.5|7434.5|7449.4|7434.4|7449.5|7434.5|7449.4|7434.4|2
1620196230000|2021-05-05 06:30:30|7449.5|7434.5|7449.8|7434.8|7449.8|7434.8|7449.5|7434.5|3
1620196240000|2021-05-05 06:30:40|7449.6|7434.6|7449.3|7434.3|7449.6|7434.6|7449.3|7434.3|3
1620196250000|2021-05-05 06:30:50|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1620196260000|2021-05-05 06:31:00|7448.6|7433.6|7448|7433|7448.6|7433.6|7448|7433|6
1620196290000|2021-05-05 06:31:30|7448.1|7433.1|7448.2|7433.2|7448.2|7433.2|7448.1|7433.1|2
1620196320000|2021-05-05 06:32:00|7448.5|7433.5|7449.5|7434.5|7449.5|7434.5|7448.5|7433.5|2
1620196330000|2021-05-05 06:32:10|7449.8|7434.8|7450|7435|7450.1|7435.1|7449.8|7434.8|5
1620196360000|2021-05-05 06:32:40|7449.9|7434.9|7450|7435|7450|7435|7449.8|7434.8|4
1620196370000|2021-05-05 06:32:50|7449.8|7434.8|7449.5|7434.5|7450|7435|7449.5|7434.5|9
1620196380000|2021-05-05 06:33:00|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1620196390000|2021-05-05 06:33:10|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1620196410000|2021-05-05 06:33:30|7449.4|7434.4|7448.4|7433.4|7449.4|7434.4|7448.4|7433.4|6
1620196430000|2021-05-05 06:33:50|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1620196440000|2021-05-05 06:34:00|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1620196450000|2021-05-05 06:34:10|7448.7|7433.7|7448.7|7433.7|7448.9|7433.9|7448.7|7433.7|4
1620196480000|2021-05-05 06:34:40|7448.2|7433.2|7447.7|7432.7|7448.2|7433.2|7447.7|7432.7|2
1620196510000|2021-05-05 06:35:10|7448.1|7433.1|7447.7|7432.7|7448.1|7433.1|7447.7|7432.7|4
1620196520000|2021-05-05 06:35:20|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1620196530000|2021-05-05 06:35:30|7446.8|7431.8|7446.2|7431.2|7446.8|7431.8|7446|7431|8
1620196560000|2021-05-05 06:36:00|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|4
1620196570000|2021-05-05 06:36:10|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1620196580000|2021-05-05 06:36:20|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1620196600000|2021-05-05 06:36:40|7446.1|7431.1|7446.2|7431.2|7446.2|7431.2|7446.1|7431.1|2
1620196620000|2021-05-05 06:37:00|7446.3|7431.3|7446.7|7431.7|7446.7|7431.7|7446.3|7431.3|5
1620196630000|2021-05-05 06:37:10|7446.6|7431.6|7446.4|7431.4|7446.6|7431.6|7446.4|7431.4|2
1620196660000|2021-05-05 06:37:40|7446.5|7431.5|7446.9|7431.9|7446.9|7431.9|7446.5|7431.5|2
1620196690000|2021-05-05 06:38:10|7446.7|7431.7|7446.4|7431.4|7446.7|7431.7|7446.4|7431.4|3
1620196700000|2021-05-05 06:38:20|7446.5|7431.5|7446.4|7431.4|7446.6|7431.6|7446.4|7431.4|6
1620196710000|2021-05-05 06:38:30|7446.7|7431.7|7446.6|7431.6|7446.9|7431.9|7446.6|7431.6|4
1620196720000|2021-05-05 06:38:40|7446.7|7431.7|7446.6|7431.6|7446.9|7431.9|7446.6|7431.6|4
1620196730000|2021-05-05 06:38:50|7446.7|7431.7|7446.9|7431.9|7446.9|7431.9|7446.7|7431.7|2
1620196760000|2021-05-05 06:39:20|7447|7432|7447.7|7432.7|7447.8|7432.8|7447|7432|4
1620196770000|2021-05-05 06:39:30|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1620196780000|2021-05-05 06:39:40|7447.7|7432.7|7448.4|7433.4|7448.4|7433.4|7447.7|7432.7|6
1620196790000|2021-05-05 06:39:50|7448.3|7433.3|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|3
1620196810000|2021-05-05 06:40:10|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1620196820000|2021-05-05 06:40:20|7448|7433|7448|7433|7448|7433|7448|7433|1
1620196830000|2021-05-05 06:40:30|7448.1|7433.1|7448.4|7433.4|7448.4|7433.4|7448.1|7433.1|3
1620196850000|2021-05-05 06:40:50|7448.3|7433.3|7448.1|7433.1|7448.3|7433.3|7448.1|7433.1|2
1620196900000|2021-05-05 06:41:40|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1620196910000|2021-05-05 06:41:50|7448.1|7433.1|7448.3|7433.3|7448.7|7433.7|7448.1|7433.1|5
1620196920000|2021-05-05 06:42:00|7448.4|7433.4|7448.7|7433.7|7448.7|7433.7|7448.4|7433.4|4
1620196970000|2021-05-05 06:42:50|7448.6|7433.6|7447.9|7432.9|7448.6|7433.6|7447.9|7432.9|7
1620196980000|2021-05-05 06:43:00|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|2
1620196990000|2021-05-05 06:43:10|7447.8|7432.8|7448.3|7433.3|7448.3|7433.3|7447.8|7432.8|5
1620197000000|2021-05-05 06:43:20|7448.2|7433.2|7448.3|7433.3|7448.3|7433.3|7448.2|7433.2|2
1620197010000|2021-05-05 06:43:30|7448.2|7433.2|7448.3|7433.3|7448.3|7433.3|7448.2|7433.2|2
1620197030000|2021-05-05 06:43:50|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1620197050000|2021-05-05 06:44:10|7448.3|7433.3|7448.4|7433.4|7448.4|7433.4|7448.3|7433.3|2
1620197060000|2021-05-05 06:44:20|7448.3|7433.3|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|3
1620197070000|2021-05-05 06:44:30|7448.1|7433.1|7448|7433|7448.1|7433.1|7448|7433|2
1620197080000|2021-05-05 06:44:40|7448.1|7433.1|7448.4|7433.4|7448.4|7433.4|7448.1|7433.1|2
1620197160000|2021-05-05 06:46:00|7448.3|7433.3|7448.4|7433.4|7448.4|7433.4|7448.3|7433.3|2
1620197190000|2021-05-05 06:46:30|7448.3|7433.3|7447.8|7432.8|7448.3|7433.3|7447.8|7432.8|2
1620197200000|2021-05-05 06:46:40|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1620197210000|2021-05-05 06:46:50|7447.4|7432.4|7447.2|7432.2|7447.4|7432.4|7447.2|7432.2|3
1620197230000|2021-05-05 06:47:10|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1620197270000|2021-05-05 06:47:50|7447|7432|7447|7432|7447|7432|7447|7432|1
1620197280000|2021-05-05 06:48:00|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1620197290000|2021-05-05 06:48:10|7447|7432|7447.1|7432.1|7447.1|7432.1|7447|7432|2
1620197310000|2021-05-05 06:48:30|7447.2|7432.2|7447.1|7432.1|7447.2|7432.2|7447.1|7432.1|2
1620197320000|2021-05-05 06:48:40|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1620197330000|2021-05-05 06:48:50|7447.1|7432.1|7447|7432|7447.1|7432.1|7447|7432|2
1620197340000|2021-05-05 06:49:00|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1620197350000|2021-05-05 06:49:10|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1620197370000|2021-05-05 06:49:30|7447.3|7432.3|7447.9|7432.9|7447.9|7432.9|7447.2|7432.2|5
1620197380000|2021-05-05 06:49:40|7448|7433|7448.2|7433.2|7448.4|7433.4|7448|7433|4
1620197390000|2021-05-05 06:49:50|7448.3|7433.3|7449.9|7434.9|7450.3|7435.3|7448.3|7433.3|12
1620197400000|2021-05-05 06:50:00|7450|7435|7450.5|7435.5|7450.5|7435.5|7449.9|7434.9|7
1620197410000|2021-05-05 06:50:10|7450.4|7435.4|7450.3|7435.3|7450.4|7435.4|7450.3|7435.3|2
1620197420000|2021-05-05 06:50:20|7450.6|7435.6|7451.2|7436.2|7451.2|7436.2|7450.6|7435.6|2
1620197430000|2021-05-05 06:50:30|7451|7436|7450.6|7435.6|7451|7436|7450.6|7435.6|2
1620197440000|2021-05-05 06:50:40|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.8|7435.8|2
1620197450000|2021-05-05 06:50:50|7451|7436|7451.1|7436.1|7451.1|7436.1|7451|7436|2
1620197460000|2021-05-05 06:51:00|7451.4|7436.4|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|3
1620197470000|2021-05-05 06:51:10|7451.6|7436.6|7451.3|7436.3|7451.9|7436.9|7451.3|7436.3|6
1620197490000|2021-05-05 06:51:30|7451.4|7436.4|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|2
1620197500000|2021-05-05 06:51:40|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1620197520000|2021-05-05 06:52:00|7451.4|7436.4|7451.3|7436.3|7451.8|7436.8|7451.3|7436.3|7
1620197530000|2021-05-05 06:52:10|7451.2|7436.2|7451.1|7436.1|7451.2|7436.2|7451.1|7436.1|2
1620197550000|2021-05-05 06:52:30|7451|7436|7451|7436|7451|7436|7451|7436|1
1620197570000|2021-05-05 06:52:50|7450.9|7435.9|7450.1|7435.1|7451|7436|7450.1|7435.1|9
1620197600000|2021-05-05 06:53:20|7450|7435|7449|7434|7450|7435|7449|7434|8
1620197620000|2021-05-05 06:53:40|7449.1|7434.1|7448.6|7433.6|7449.1|7434.1|7448.6|7433.6|5
1620197640000|2021-05-05 06:54:00|7448.7|7433.7|7448.8|7433.8|7448.8|7433.8|7448.7|7433.7|2
1620197660000|2021-05-05 06:54:20|7448.7|7433.7|7448.9|7433.9|7448.9|7433.9|7448.7|7433.7|2
1620197670000|2021-05-05 06:54:30|7448.8|7433.8|7448.8|7433.8|7449.2|7434.2|7448.8|7433.8|6
1620197700000|2021-05-05 06:55:00|7448.9|7433.9|7448.9|7433.9|7449|7434|7448.9|7433.9|3
1620197720000|2021-05-05 06:55:20|7449|7434|7449|7434|7449|7434|7449|7434|1
1620197850000|2021-05-05 06:57:30|7449.1|7434.1|7449.4|7434.4|7449.4|7434.4|7449|7434|4
1620197860000|2021-05-05 06:57:40|7449.3|7434.3|7449|7434|7449.3|7434.3|7449|7434|3
1620197880000|2021-05-05 06:58:00|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1620197910000|2021-05-05 06:58:30|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1620197920000|2021-05-05 06:58:40|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1620197960000|2021-05-05 06:59:20|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|2
1620198000000|2021-05-05 07:00:00|7449.1|7434.1|7448.7|7433.7|7449.1|7434.1|7448.7|7433.7|2
1620198010000|2021-05-05 07:00:10|7448.6|7433.6|7448.5|7433.5|7448.6|7433.6|7448.4|7433.4|3
1620198020000|2021-05-05 07:00:20|7448.4|7433.4|7448.9|7433.9|7448.9|7433.9|7448.3|7433.3|3
1620198030000|2021-05-05 07:00:30|7449|7434|7448.3|7433.3|7449.2|7434.2|7448.1|7433.1|6
1620198070000|2021-05-05 07:01:10|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1620198080000|2021-05-05 07:01:20|7448|7433|7447.9|7432.9|7448.1|7433.1|7447.9|7432.9|6
1620198090000|2021-05-05 07:01:30|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1620198100000|2021-05-05 07:01:40|7447.8|7432.8|7447.7|7432.7|7447.8|7432.8|7447.7|7432.7|2
1620198160000|2021-05-05 07:02:40|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|2
1620198180000|2021-05-05 07:03:00|7448.4|7433.4|7448|7433|7448.4|7433.4|7448|7433|3
1620198190000|2021-05-05 07:03:10|7447.9|7432.9|7448.1|7433.1|7448.2|7433.2|7447.9|7432.9|4
1620198200000|2021-05-05 07:03:20|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1620198230000|2021-05-05 07:03:50|7448|7433|7448.2|7433.2|7448.2|7433.2|7448|7433|2
1620198240000|2021-05-05 07:04:00|7448.4|7433.4|7448.1|7433.1|7448.4|7433.4|7448.1|7433.1|4
1620198280000|2021-05-05 07:04:40|7448.3|7433.3|7448.5|7433.5|7448.5|7433.5|7448.3|7433.3|2
1620198320000|2021-05-05 07:05:20|7448.6|7433.6|7448.8|7433.8|7449|7434|7448.6|7433.6|4
1620198330000|2021-05-05 07:05:30|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1620198350000|2021-05-05 07:05:50|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1620198360000|2021-05-05 07:06:00|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1620198370000|2021-05-05 07:06:10|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1620198460000|2021-05-05 07:07:40|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1620198470000|2021-05-05 07:07:50|7449|7434|7449|7434|7449|7434|7449|7434|1
1620198520000|2021-05-05 07:08:40|7449.8|7434.8|7450.8|7435.8|7450.8|7435.8|7449.8|7434.8|3
1620198530000|2021-05-05 07:08:50|7450.7|7435.7|7450.4|7435.4|7450.7|7435.7|7450.4|7435.4|2
1620198540000|2021-05-05 07:09:00|7450.6|7435.6|7450.9|7435.9|7451|7436|7450.6|7435.6|4
1620198550000|2021-05-05 07:09:10|7450.8|7435.8|7450.7|7435.7|7450.9|7435.9|7450.7|7435.7|4
1620198560000|2021-05-05 07:09:20|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1620198570000|2021-05-05 07:09:30|7450.6|7435.6|7450.8|7435.8|7451|7436|7450.6|7435.6|5
1620198580000|2021-05-05 07:09:40|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1620198590000|2021-05-05 07:09:50|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.8|7435.8|2
1620198600000|2021-05-05 07:10:00|7450.7|7435.7|7450.5|7435.5|7450.7|7435.7|7450.5|7435.5|3
1620198620000|2021-05-05 07:10:20|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1620198630000|2021-05-05 07:10:30|7451|7436|7451|7436|7451|7436|7451|7436|1
1620198670000|2021-05-05 07:11:10|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1620198690000|2021-05-05 07:11:30|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1620198700000|2021-05-05 07:11:40|7451.4|7436.4|7450.6|7435.6|7451.4|7436.4|7450.6|7435.6|3
1620198710000|2021-05-05 07:11:50|7450.2|7435.2|7449.9|7434.9|7450.2|7435.2|7449.9|7434.9|2
1620198730000|2021-05-05 07:12:10|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1620198760000|2021-05-05 07:12:40|7449.3|7434.3|7449|7434|7449.3|7434.3|7449|7434|2
1620198780000|2021-05-05 07:13:00|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1620198790000|2021-05-05 07:13:10|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1620198960000|2021-05-05 07:16:00|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1620198970000|2021-05-05 07:16:10|7448.6|7433.6|7448.7|7433.7|7448.7|7433.7|7448.4|7433.4|3
1620198990000|2021-05-05 07:16:30|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1620199020000|2021-05-05 07:17:00|7448.6|7433.6|7448.7|7433.7|7448.7|7433.7|7448.6|7433.6|2
1620199030000|2021-05-05 07:17:10|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1620199040000|2021-05-05 07:17:20|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1620199050000|2021-05-05 07:17:30|7448.8|7433.8|7449|7434|7449|7434|7448.8|7433.8|2
1620199060000|2021-05-05 07:17:40|7449.1|7434.1|7449.6|7434.6|7449.6|7434.6|7449.1|7434.1|3
1620199110000|2021-05-05 07:18:30|7449.5|7434.5|7449.6|7434.6|7449.6|7434.6|7449.5|7434.5|2
1620199120000|2021-05-05 07:18:40|7449.5|7434.5|7449.1|7434.1|7449.5|7434.5|7449.1|7434.1|3
1620199130000|2021-05-05 07:18:50|7449|7434|7449.1|7434.1|7449.1|7434.1|7448.6|7433.6|4
1620199140000|2021-05-05 07:19:00|7449.2|7434.2|7449.3|7434.3|7449.4|7434.4|7449.2|7434.2|4
1620199160000|2021-05-05 07:19:20|7449.2|7434.2|7449|7434|7449.2|7434.2|7449|7434|2
1620199190000|2021-05-05 07:19:50|7449.1|7434.1|7449.2|7434.2|7449.2|7434.2|7449.1|7434.1|2
1620199200000|2021-05-05 07:20:00|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1620199210000|2021-05-05 07:20:10|7449.2|7434.2|7448.9|7433.9|7449.2|7434.2|7448.9|7433.9|2
1620199220000|2021-05-05 07:20:20|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1620199260000|2021-05-05 07:21:00|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1620199270000|2021-05-05 07:21:10|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1620199280000|2021-05-05 07:21:20|7449.3|7434.3|7449.9|7434.9|7449.9|7434.9|7449.3|7434.3|5
1620199290000|2021-05-05 07:21:30|7450|7435|7450.3|7435.3|7450.3|7435.3|7450|7435|2
1620199300000|2021-05-05 07:21:40|7450|7435|7449.9|7434.9|7450|7435|7449.9|7434.9|2
1620199310000|2021-05-05 07:21:50|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1620199320000|2021-05-05 07:22:00|7449.7|7434.7|7449.3|7434.3|7449.7|7434.7|7449.3|7434.3|2
1620199330000|2021-05-05 07:22:10|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1620199350000|2021-05-05 07:22:30|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1620199390000|2021-05-05 07:23:10|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1620199400000|2021-05-05 07:23:20|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1620199410000|2021-05-05 07:23:30|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1620199420000|2021-05-05 07:23:40|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1620199470000|2021-05-05 07:24:30|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|2
1620199510000|2021-05-05 07:25:10|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1620199520000|2021-05-05 07:25:20|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1620199560000|2021-05-05 07:26:00|7449.8|7434.8|7449.7|7434.7|7450|7435|7449.7|7434.7|5
1620199580000|2021-05-05 07:26:20|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1620199590000|2021-05-05 07:26:30|7449.8|7434.8|7451.5|7436.5|7451.5|7436.5|7449.8|7434.8|6
1620199610000|2021-05-05 07:26:50|7451.6|7436.6|7451.7|7436.7|7451.8|7436.8|7451.6|7436.6|3
1620199620000|2021-05-05 07:27:00|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1620199630000|2021-05-05 07:27:10|7451.8|7436.8|7451.6|7436.6|7451.8|7436.8|7451.6|7436.6|2
1620199650000|2021-05-05 07:27:30|7451.5|7436.5|7451.6|7436.6|7451.6|7436.6|7451.5|7436.5|2
1620199660000|2021-05-05 07:27:40|7451.5|7436.5|7451.2|7436.2|7451.5|7436.5|7451.2|7436.2|2
1620199670000|2021-05-05 07:27:50|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1620199680000|2021-05-05 07:28:00|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.2|7436.2|5
1620199690000|2021-05-05 07:28:10|7451.4|7436.4|7451.2|7436.2|7451.4|7436.4|7451.2|7436.2|2
1620199700000|2021-05-05 07:28:20|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|3
1620199710000|2021-05-05 07:28:30|7451|7436|7451|7436|7451.2|7436.2|7451|7436|3
1620199730000|2021-05-05 07:28:50|7451.1|7436.1|7451.5|7436.5|7451.6|7436.6|7451.1|7436.1|4
1620199740000|2021-05-05 07:29:00|7451.4|7436.4|7451.1|7436.1|7451.4|7436.4|7451.1|7436.1|3
1620199750000|2021-05-05 07:29:10|7451|7436|7451.2|7436.2|7451.2|7436.2|7451|7436|2
1620199760000|2021-05-05 07:29:20|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1620199770000|2021-05-05 07:29:30|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1620199800000|2021-05-05 07:30:00|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1620199810000|2021-05-05 07:30:10|7451.6|7436.6|7451.4|7436.4|7451.6|7436.6|7451.4|7436.4|2
1620199830000|2021-05-05 07:30:30|7451.7|7436.7|7451.9|7436.9|7451.9|7436.9|7451.7|7436.7|3
1620199860000|2021-05-05 07:31:00|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1620199880000|2021-05-05 07:31:20|7451.9|7436.9|7451.9|7436.9|7452.2|7437.2|7451.9|7436.9|4
1620199890000|2021-05-05 07:31:30|7452.2|7437.2|7452.2|7437.2|7452.3|7437.3|7452.2|7437.2|3
1620199900000|2021-05-05 07:31:40|7452.3|7437.3|7452.4|7437.4|7452.6|7437.6|7452.3|7437.3|5
1620199910000|2021-05-05 07:31:50|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1620199920000|2021-05-05 07:32:00|7452.8|7437.8|7452.9|7437.9|7452.9|7437.9|7452.7|7437.7|4
1620199930000|2021-05-05 07:32:10|7452.8|7437.8|7452.8|7437.8|7452.9|7437.9|7452.7|7437.7|4
1620199940000|2021-05-05 07:32:20|7452.6|7437.6|7452.8|7437.8|7452.8|7437.8|7452.6|7437.6|2
1620199950000|2021-05-05 07:32:30|7453.1|7438.1|7453.1|7438.1|7453.3|7438.3|7453.1|7438.1|4
1620199960000|2021-05-05 07:32:40|7453.2|7438.2|7454.1|7439.1|7454.3|7439.3|7453.2|7438.2|9
1620199970000|2021-05-05 07:32:50|7454|7439|7455.8|7440.8|7455.8|7440.8|7454|7439|10
1620199980000|2021-05-05 07:33:00|7455.7|7440.7|7455.5|7440.5|7455.7|7440.7|7455.4|7440.4|5
1620199990000|2021-05-05 07:33:10|7455.4|7440.4|7454.5|7439.5|7455.4|7440.4|7454.5|7439.5|8
1620200000000|2021-05-05 07:33:20|7455.2|7440.2|7454.5|7439.5|7455.8|7440.8|7454.5|7439.5|10
1620200010000|2021-05-05 07:33:30|7454.6|7439.6|7455.2|7440.2|7455.2|7440.2|7454.6|7439.6|2
1620200020000|2021-05-05 07:33:40|7455.5|7440.5|7455.5|7440.5|7455.7|7440.7|7455.5|7440.5|4
1620200030000|2021-05-05 07:33:50|7455.4|7440.4|7455.6|7440.6|7455.6|7440.6|7455.3|7440.3|4
1620200050000|2021-05-05 07:34:10|7455.5|7440.5|7456.1|7441.1|7456.2|7441.2|7455.3|7440.3|8
1620200060000|2021-05-05 07:34:20|7456|7441|7455.3|7440.3|7456|7441|7455.3|7440.3|3
1620200070000|2021-05-05 07:34:30|7455.4|7440.4|7455.3|7440.3|7455.5|7440.5|7455.3|7440.3|3
1620200080000|2021-05-05 07:34:40|7455.1|7440.1|7455|7440|7455.1|7440.1|7455|7440|2
1620200090000|2021-05-05 07:34:50|7454.7|7439.7|7454|7439|7454.7|7439.7|7454|7439|3
1620200100000|2021-05-05 07:35:00|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1620200110000|2021-05-05 07:35:10|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1620200170000|2021-05-05 07:36:10|7454.5|7439.5|7454.4|7439.4|7454.7|7439.7|7454.4|7439.4|3
1620200180000|2021-05-05 07:36:20|7454.5|7439.5|7454.4|7439.4|7454.7|7439.7|7454.1|7439.1|7
1620200190000|2021-05-05 07:36:30|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1620200200000|2021-05-05 07:36:40|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1620200210000|2021-05-05 07:36:50|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1620200220000|2021-05-05 07:37:00|7454.7|7439.7|7454.2|7439.2|7454.7|7439.7|7454.2|7439.2|5
1620200230000|2021-05-05 07:37:10|7454.4|7439.4|7454.7|7439.7|7454.7|7439.7|7454.4|7439.4|4
1620200240000|2021-05-05 07:37:20|7454.2|7439.2|7455.5|7440.5|7455.5|7440.5|7454.2|7439.2|9
1620200270000|2021-05-05 07:37:50|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1620200280000|2021-05-05 07:38:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1620200290000|2021-05-05 07:38:10|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1620200310000|2021-05-05 07:38:30|7455.7|7440.7|7456.1|7441.1|7456.1|7441.1|7455.7|7440.7|3
1620200320000|2021-05-05 07:38:40|7455.9|7440.9|7455.1|7440.1|7455.9|7440.9|7455.1|7440.1|5
1620200330000|2021-05-05 07:38:50|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1620200350000|2021-05-05 07:39:10|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|4
1620200370000|2021-05-05 07:39:30|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1620200380000|2021-05-05 07:39:40|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1620200390000|2021-05-05 07:39:50|7455.5|7440.5|7455.1|7440.1|7455.5|7440.5|7455.1|7440.1|3
1620200400000|2021-05-05 07:40:00|7455.2|7440.2|7454.9|7439.9|7455.5|7440.5|7454.9|7439.9|4
1620200420000|2021-05-05 07:40:20|7455.1|7440.1|7455.1|7440.1|7455.4|7440.4|7455.1|7440.1|3
1620200430000|2021-05-05 07:40:30|7454.9|7439.9|7454.2|7439.2|7454.9|7439.9|7454.2|7439.2|9
1620200460000|2021-05-05 07:41:00|7454.1|7439.1|7453.8|7438.8|7454.1|7439.1|7453.6|7438.6|3
1620200470000|2021-05-05 07:41:10|7453.6|7438.6|7454.6|7439.6|7454.6|7439.6|7453.6|7438.6|4
1620200490000|2021-05-05 07:41:30|7454.3|7439.3|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|3
1620200500000|2021-05-05 07:41:40|7454.2|7439.2|7454.2|7439.2|7454.3|7439.3|7454.1|7439.1|4
1620200510000|2021-05-05 07:41:50|7454.3|7439.3|7454.4|7439.4|7454.6|7439.6|7454.3|7439.3|4
1620200520000|2021-05-05 07:42:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1620200530000|2021-05-05 07:42:10|7454.4|7439.4|7453.9|7438.9|7454.4|7439.4|7453.9|7438.9|4
1620200540000|2021-05-05 07:42:20|7454.4|7439.4|7453.8|7438.8|7454.4|7439.4|7453.8|7438.8|3
1620200550000|2021-05-05 07:42:30|7453.6|7438.6|7452.6|7437.6|7453.8|7438.8|7452.6|7437.6|7
1620200560000|2021-05-05 07:42:40|7452.7|7437.7|7452.7|7437.7|7453|7438|7452.7|7437.7|4
1620200570000|2021-05-05 07:42:50|7453.1|7438.1|7453.1|7438.1|7453.3|7438.3|7453.1|7438.1|4
1620200580000|2021-05-05 07:43:00|7452.9|7437.9|7452.8|7437.8|7452.9|7437.9|7452.8|7437.8|2
1620200590000|2021-05-05 07:43:10|7452.7|7437.7|7452.4|7437.4|7452.7|7437.7|7452.4|7437.4|3
1620200600000|2021-05-05 07:43:20|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1620200610000|2021-05-05 07:43:30|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1620200630000|2021-05-05 07:43:50|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1620200640000|2021-05-05 07:44:00|7452.4|7437.4|7452.5|7437.5|7452.5|7437.5|7452.4|7437.4|2
1620200660000|2021-05-05 07:44:20|7452.8|7437.8|7452.5|7437.5|7452.8|7437.8|7452.5|7437.5|2
1620200710000|2021-05-05 07:45:10|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1620200720000|2021-05-05 07:45:20|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1620200760000|2021-05-05 07:46:00|7452.5|7437.5|7452.3|7437.3|7452.5|7437.5|7452.3|7437.3|2
1620200780000|2021-05-05 07:46:20|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1620200810000|2021-05-05 07:46:50|7452.8|7437.8|7453.2|7438.2|7453.2|7438.2|7452.8|7437.8|4
1620200820000|2021-05-05 07:47:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1620200840000|2021-05-05 07:47:20|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1620200970000|2021-05-05 07:49:30|7453.1|7438.1|7452.5|7437.5|7453.1|7438.1|7452.4|7437.4|5
1620200980000|2021-05-05 07:49:40|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1620201000000|2021-05-05 07:50:00|7451.4|7436.4|7451|7436|7451.4|7436.4|7451|7436|4
1620201010000|2021-05-05 07:50:10|7450.9|7435.9|7450.9|7435.9|7451|7436|7450.6|7435.6|6
1620201020000|2021-05-05 07:50:20|7450.5|7435.5|7450.4|7435.4|7450.5|7435.5|7450.4|7435.4|2
1620201030000|2021-05-05 07:50:30|7450.3|7435.3|7450.8|7435.8|7450.8|7435.8|7450.3|7435.3|4
1620201040000|2021-05-05 07:50:40|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.7|7435.7|4
1620201050000|2021-05-05 07:50:50|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|2
1620201080000|2021-05-05 07:51:20|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1620201110000|2021-05-05 07:51:50|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|2
1620201160000|2021-05-05 07:52:40|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.7|7434.7|5
1620201180000|2021-05-05 07:53:00|7450.1|7435.1|7450.7|7435.7|7450.7|7435.7|7450.1|7435.1|5
1620201200000|2021-05-05 07:53:20|7450.6|7435.6|7449.9|7434.9|7450.6|7435.6|7449.7|7434.7|7
1620201220000|2021-05-05 07:53:40|7450.1|7435.1|7450.4|7435.4|7450.4|7435.4|7450.1|7435.1|5
1620201230000|2021-05-05 07:53:50|7450|7435|7449.9|7434.9|7450|7435|7449.9|7434.9|2
1620201250000|2021-05-05 07:54:10|7450|7435|7450.4|7435.4|7450.4|7435.4|7450|7435|3
1620201270000|2021-05-05 07:54:30|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|2
1620201280000|2021-05-05 07:54:40|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|3
1620201290000|2021-05-05 07:54:50|7449.8|7434.8|7449.5|7434.5|7449.8|7434.8|7449.5|7434.5|3
1620201300000|2021-05-05 07:55:00|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1620201310000|2021-05-05 07:55:10|7449.5|7434.5|7449|7434|7449.5|7434.5|7449|7434|3
1620201330000|2021-05-05 07:55:30|7448.8|7433.8|7448|7433|7448.8|7433.8|7448|7433|3
1620201390000|2021-05-05 07:56:30|7448.3|7433.3|7448.5|7433.5|7448.8|7433.8|7448|7433|5
1620201400000|2021-05-05 07:56:40|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1620201420000|2021-05-05 07:57:00|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1620201430000|2021-05-05 07:57:10|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1620201440000|2021-05-05 07:57:20|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1620201450000|2021-05-05 07:57:30|7448.6|7433.6|7447.8|7432.8|7448.6|7433.6|7447.7|7432.7|5
1620201460000|2021-05-05 07:57:40|7447.9|7432.9|7447.3|7432.3|7447.9|7432.9|7447.3|7432.3|3
1620201490000|2021-05-05 07:58:10|7447.4|7432.4|7447.4|7432.4|7447.5|7432.5|7447.4|7432.4|3
1620201500000|2021-05-05 07:58:20|7447.6|7432.6|7447.6|7432.6|7447.7|7432.7|7447.6|7432.6|3
1620201510000|2021-05-05 07:58:30|7447.7|7432.7|7447.6|7432.6|7447.8|7432.8|7447.6|7432.6|7
1620201520000|2021-05-05 07:58:40|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1620201540000|2021-05-05 07:59:00|7447.3|7432.3|7447.3|7432.3|7447.5|7432.5|7447.3|7432.3|5
1620201560000|2021-05-05 07:59:20|7447.4|7432.4|7449.9|7434.9|7449.9|7434.9|7447.4|7432.4|11
1620201570000|2021-05-05 07:59:30|7449.8|7434.8|7449.5|7434.5|7449.8|7434.8|7449.3|7434.3|7
1620201580000|2021-05-05 07:59:40|7449.6|7434.6|7450|7435|7450|7435|7449.6|7434.6|3
1620201590000|2021-05-05 07:59:50|7449.9|7434.9|7449.4|7434.4|7449.9|7434.9|7449.3|7434.3|7
1620201600000|2021-05-05 08:00:00|7449.6|7434.6|7449.5|7434.5|7449.7|7434.7|7449.5|7434.5|3
1620201610000|2021-05-05 08:00:10|7449.8|7434.8|7450|7435|7450|7435|7449.8|7434.8|3
1620201630000|2021-05-05 08:00:30|7449.9|7434.9|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|2
1620201640000|2021-05-05 08:00:40|7450|7435|7450|7435|7450|7435|7450|7435|1
1620201650000|2021-05-05 08:00:50|7449.7|7434.7|7449.5|7434.5|7449.7|7434.7|7449.5|7434.5|2
1620201680000|2021-05-05 08:01:20|7448.7|7433.7|7448.5|7433.5|7448.7|7433.7|7448.5|7433.5|3
1620201690000|2021-05-05 08:01:30|7448.6|7433.6|7448.7|7433.7|7448.7|7433.7|7448.6|7433.6|2
1620201700000|2021-05-05 08:01:40|7448.5|7433.5|7448.1|7433.1|7448.5|7433.5|7448.1|7433.1|3
1620201710000|2021-05-05 08:01:50|7448|7433|7447|7432|7448|7433|7446.8|7431.8|11
1620201730000|2021-05-05 08:02:10|7447.6|7432.6|7448|7433|7448|7433|7447.6|7432.6|3
1620201740000|2021-05-05 08:02:20|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1620201750000|2021-05-05 08:02:30|7447.7|7432.7|7447|7432|7447.7|7432.7|7447|7432|4
1620201760000|2021-05-05 08:02:40|7447.3|7432.3|7447.5|7432.5|7447.5|7432.5|7447.3|7432.3|2
1620201770000|2021-05-05 08:02:50|7447.7|7432.7|7448|7433|7448|7433|7447.7|7432.7|2
1620201780000|2021-05-05 08:03:00|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1620201790000|2021-05-05 08:03:10|7448|7433|7446.8|7431.8|7448|7433|7446.8|7431.8|6
1620201840000|2021-05-05 08:04:00|7447.2|7432.2|7447.5|7432.5|7447.5|7432.5|7447.2|7432.2|2
1620201850000|2021-05-05 08:04:10|7447.7|7432.7|7447.5|7432.5|7447.7|7432.7|7447.5|7432.5|2
1620201860000|2021-05-05 08:04:20|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1620201870000|2021-05-05 08:04:30|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1620201880000|2021-05-05 08:04:40|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1620201920000|2021-05-05 08:05:20|7447.5|7432.5|7448.5|7433.5|7448.5|7433.5|7447.5|7432.5|3
1620201930000|2021-05-05 08:05:30|7448|7433|7448|7433|7448|7433|7448|7433|1
1620201940000|2021-05-05 08:05:40|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1620201950000|2021-05-05 08:05:50|7448|7433|7448|7433|7448|7433|7448|7433|1
1620202020000|2021-05-05 08:07:00|7448.3|7433.3|7448|7433|7448.3|7433.3|7448|7433|2
1620202030000|2021-05-05 08:07:10|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1620202040000|2021-05-05 08:07:20|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1620202050000|2021-05-05 08:07:30|7448.7|7433.7|7448.3|7433.3|7448.7|7433.7|7448.3|7433.3|3
1620202080000|2021-05-05 08:08:00|7448.7|7433.7|7448.9|7433.9|7449|7434|7448.7|7433.7|3
1620202110000|2021-05-05 08:08:30|7449|7434|7449|7434|7449|7434|7449|7434|1
1620202130000|2021-05-05 08:08:50|7448.6|7433.6|7448.5|7433.5|7448.6|7433.6|7448.5|7433.5|2
1620202140000|2021-05-05 08:09:00|7448.6|7433.6|7448.7|7433.7|7448.7|7433.7|7448.6|7433.6|2
1620202170000|2021-05-05 08:09:30|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1620202180000|2021-05-05 08:09:40|7449|7434|7449.3|7434.3|7449.3|7434.3|7449|7434|2
1620202190000|2021-05-05 08:09:50|7449.2|7434.2|7449|7434|7449.2|7434.2|7449|7434|2
1620202210000|2021-05-05 08:10:10|7449.3|7434.3|7449.8|7434.8|7449.8|7434.8|7449.3|7434.3|5
1620202220000|2021-05-05 08:10:20|7449.9|7434.9|7449.8|7434.8|7450|7435|7449.8|7434.8|3
1620202230000|2021-05-05 08:10:30|7449.9|7434.9|7450.3|7435.3|7450.3|7435.3|7449.9|7434.9|3
1620202250000|2021-05-05 08:10:50|7450|7435|7449.6|7434.6|7450|7435|7449.6|7434.6|4
1620202270000|2021-05-05 08:11:10|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1620202290000|2021-05-05 08:11:30|7449.6|7434.6|7449.7|7434.7|7449.7|7434.7|7449.6|7434.6|2
1620202300000|2021-05-05 08:11:40|7449.8|7434.8|7450.3|7435.3|7450.3|7435.3|7449.8|7434.8|2
1620202310000|2021-05-05 08:11:50|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1620202330000|2021-05-05 08:12:10|7450|7435|7450.3|7435.3|7450.3|7435.3|7450|7435|2
1620202350000|2021-05-05 08:12:30|7450|7435|7449.8|7434.8|7450|7435|7449.8|7434.8|3
1620202380000|2021-05-05 08:13:00|7449.9|7434.9|7450.4|7435.4|7450.4|7435.4|7449.9|7434.9|3
1620202400000|2021-05-05 08:13:20|7450.5|7435.5|7451|7436|7451.3|7436.3|7450.5|7435.5|7
1620202410000|2021-05-05 08:13:30|7450.9|7435.9|7451.6|7436.6|7451.6|7436.6|7450.8|7435.8|6
1620202420000|2021-05-05 08:13:40|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1620202430000|2021-05-05 08:13:50|7451.1|7436.1|7450.8|7435.8|7451.1|7436.1|7450.8|7435.8|2
1620202450000|2021-05-05 08:14:10|7450.9|7435.9|7451|7436|7451|7436|7450.9|7435.9|2
1620202460000|2021-05-05 08:14:20|7451.4|7436.4|7451.7|7436.7|7451.8|7436.8|7451.4|7436.4|5
1620202470000|2021-05-05 08:14:30|7451.6|7436.6|7451.3|7436.3|7451.6|7436.6|7451.3|7436.3|3
1620202480000|2021-05-05 08:14:40|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1620202490000|2021-05-05 08:14:50|7451.4|7436.4|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|2
1620202500000|2021-05-05 08:15:00|7451|7436|7451|7436|7451|7436|7451|7436|1
1620202510000|2021-05-05 08:15:10|7450.9|7435.9|7450.3|7435.3|7450.9|7435.9|7450.3|7435.3|4
1620202520000|2021-05-05 08:15:20|7450.1|7435.1|7449.7|7434.7|7450.3|7435.3|7449.7|7434.7|6
1620202530000|2021-05-05 08:15:30|7449.2|7434.2|7450.3|7435.3|7450.3|7435.3|7449.2|7434.2|7
1620202540000|2021-05-05 08:15:40|7450|7435|7449.6|7434.6|7450|7435|7449.6|7434.6|3
1620202550000|2021-05-05 08:15:50|7449.4|7434.4|7449.6|7434.6|7449.6|7434.6|7449.4|7434.4|3
1620202560000|2021-05-05 08:16:00|7449.5|7434.5|7449.4|7434.4|7450.1|7435.1|7449.4|7434.4|5
1620202570000|2021-05-05 08:16:10|7449.3|7434.3|7449.7|7434.7|7450|7435|7449.3|7434.3|6
1620202590000|2021-05-05 08:16:30|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1620202620000|2021-05-05 08:17:00|7449.8|7434.8|7450|7435|7450|7435|7449.8|7434.8|3
1620202630000|2021-05-05 08:17:10|7449.8|7434.8|7449.8|7434.8|7450.1|7435.1|7449.8|7434.8|4
1620202640000|2021-05-05 08:17:20|7449.9|7434.9|7450.3|7435.3|7450.3|7435.3|7449.9|7434.9|2
1620202650000|2021-05-05 08:17:30|7450.6|7435.6|7451.5|7436.5|7451.5|7436.5|7450.6|7435.6|3
1620202660000|2021-05-05 08:17:40|7451.7|7436.7|7451.6|7436.6|7451.7|7436.7|7451.6|7436.6|2
1620202670000|2021-05-05 08:17:50|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1620202680000|2021-05-05 08:18:00|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1620202710000|2021-05-05 08:18:30|7451.6|7436.6|7451.7|7436.7|7451.9|7436.9|7451.6|7436.6|4
1620202720000|2021-05-05 08:18:40|7451.9|7436.9|7452.4|7437.4|7452.4|7437.4|7451.9|7436.9|3
1620202730000|2021-05-05 08:18:50|7452.3|7437.3|7452|7437|7452.4|7437.4|7452|7437|3
1620202740000|2021-05-05 08:19:00|7451.6|7436.6|7451.8|7436.8|7451.8|7436.8|7451.6|7436.6|2
1620202750000|2021-05-05 08:19:10|7451.9|7436.9|7451.7|7436.7|7452|7437|7451.7|7436.7|3
1620202790000|2021-05-05 08:19:50|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1620202830000|2021-05-05 08:20:30|7451.5|7436.5|7451.3|7436.3|7451.5|7436.5|7451.3|7436.3|2
1620202870000|2021-05-05 08:21:10|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1620202890000|2021-05-05 08:21:30|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1620202900000|2021-05-05 08:21:40|7451.2|7436.2|7451.1|7436.1|7451.2|7436.2|7451.1|7436.1|2
1620202910000|2021-05-05 08:21:50|7451.2|7436.2|7451.6|7436.6|7451.6|7436.6|7451.2|7436.2|4
1620202950000|2021-05-05 08:22:30|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1620202960000|2021-05-05 08:22:40|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1620202980000|2021-05-05 08:23:00|7451.7|7436.7|7452|7437|7452|7437|7451.7|7436.7|2
1620203000000|2021-05-05 08:23:20|7452.6|7437.6|7452.4|7437.4|7453.1|7438.1|7452.4|7437.4|7
1620203030000|2021-05-05 08:23:50|7452.6|7437.6|7453.6|7438.6|7453.6|7438.6|7452.6|7437.6|6
1620203040000|2021-05-05 08:24:00|7453.7|7438.7|7453.4|7438.4|7453.8|7438.8|7453.4|7438.4|3
1620203050000|2021-05-05 08:24:10|7453.5|7438.5|7453.8|7438.8|7453.8|7438.8|7453.5|7438.5|2
1620203060000|2021-05-05 08:24:20|7453.9|7438.9|7454.4|7439.4|7454.4|7439.4|7453.9|7438.9|3
1620203070000|2021-05-05 08:24:30|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454|7439|4
1620203080000|2021-05-05 08:24:40|7454|7439|7453.6|7438.6|7454|7439|7453.6|7438.6|3
1620203090000|2021-05-05 08:24:50|7453.4|7438.4|7453|7438|7453.4|7438.4|7453|7438|2
1620203100000|2021-05-05 08:25:00|7453.1|7438.1|7453|7438|7453.1|7438.1|7453|7438|2
1620203110000|2021-05-05 08:25:10|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1620203140000|2021-05-05 08:25:40|7453.1|7438.1|7453.3|7438.3|7453.3|7438.3|7453.1|7438.1|2
1620203150000|2021-05-05 08:25:50|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1620203160000|2021-05-05 08:26:00|7453|7438|7452.6|7437.6|7453|7438|7452.6|7437.6|3
1620203170000|2021-05-05 08:26:10|7452.8|7437.8|7453.1|7438.1|7453.1|7438.1|7452.8|7437.8|5
1620203190000|2021-05-05 08:26:30|7453|7438|7452.4|7437.4|7453|7438|7452.4|7437.4|2
1620203200000|2021-05-05 08:26:40|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.2|7437.2|3
1620203220000|2021-05-05 08:27:00|7452.2|7437.2|7452.1|7437.1|7452.2|7437.2|7452.1|7437.1|2
1620203230000|2021-05-05 08:27:10|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1620203290000|2021-05-05 08:28:10|7451.8|7436.8|7451.8|7436.8|7451.9|7436.9|7451.8|7436.8|3
1620203300000|2021-05-05 08:28:20|7451.9|7436.9|7452|7437|7452|7437|7451.9|7436.9|4
1620203330000|2021-05-05 08:28:50|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1620203340000|2021-05-05 08:29:00|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1620203350000|2021-05-05 08:29:10|7452|7437|7452.8|7437.8|7453.3|7438.3|7452|7437|6
1620203360000|2021-05-05 08:29:20|7452.6|7437.6|7452.4|7437.4|7452.6|7437.6|7452.1|7437.1|7
1620203370000|2021-05-05 08:29:30|7452.3|7437.3|7452.1|7437.1|7452.3|7437.3|7452.1|7437.1|2
1620203380000|2021-05-05 08:29:40|7452.3|7437.3|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|3
1620203400000|2021-05-05 08:30:00|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|2
1620203410000|2021-05-05 08:30:10|7452.4|7437.4|7452.7|7437.7|7452.7|7437.7|7452.4|7437.4|3
1620203420000|2021-05-05 08:30:20|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1620203470000|2021-05-05 08:31:10|7452.6|7437.6|7452.3|7437.3|7452.6|7437.6|7452.3|7437.3|2
1620203520000|2021-05-05 08:32:00|7452|7437|7452|7437|7452|7437|7452|7437|1
1620203530000|2021-05-05 08:32:10|7452.1|7437.1|7451.8|7436.8|7452.3|7437.3|7451.8|7436.8|3
1620203540000|2021-05-05 08:32:20|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1620203550000|2021-05-05 08:32:30|7451.6|7436.6|7451.4|7436.4|7451.6|7436.6|7451.4|7436.4|2
1620203570000|2021-05-05 08:32:50|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1620203600000|2021-05-05 08:33:20|7450.9|7435.9|7450.7|7435.7|7450.9|7435.9|7450.7|7435.7|3
1620203630000|2021-05-05 08:33:50|7450.5|7435.5|7449.4|7434.4|7450.5|7435.5|7449.1|7434.1|7
1620203640000|2021-05-05 08:34:00|7449.5|7434.5|7450.3|7435.3|7450.3|7435.3|7449.5|7434.5|6
1620203650000|2021-05-05 08:34:10|7450|7435|7450|7435|7450|7435|7450|7435|1
1620203690000|2021-05-05 08:34:50|7449.9|7434.9|7449|7434|7449.9|7434.9|7449|7434|5
1620203700000|2021-05-05 08:35:00|7448.9|7433.9|7449|7434|7449|7434|7448.9|7433.9|2
1620203710000|2021-05-05 08:35:10|7448.9|7433.9|7448.8|7433.8|7448.9|7433.9|7448.5|7433.5|7
1620203720000|2021-05-05 08:35:20|7449|7434|7449|7434|7449|7434|7449|7434|1
1620203740000|2021-05-05 08:35:40|7449.2|7434.2|7449.4|7434.4|7449.4|7434.4|7449.2|7434.2|2
1620203760000|2021-05-05 08:36:00|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1620203770000|2021-05-05 08:36:10|7449.6|7434.6|7449.8|7434.8|7449.8|7434.8|7449.5|7434.5|4
1620203780000|2021-05-05 08:36:20|7450.4|7435.4|7450.3|7435.3|7450.7|7435.7|7450.2|7435.2|7
1620203790000|2021-05-05 08:36:30|7450.5|7435.5|7450.3|7435.3|7450.5|7435.5|7450.2|7435.2|5
1620203830000|2021-05-05 08:37:10|7450.6|7435.6|7451|7436|7451|7436|7450.6|7435.6|2
1620203850000|2021-05-05 08:37:30|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1620203870000|2021-05-05 08:37:50|7451|7436|7451|7436|7451|7436|7451|7436|1
1620203880000|2021-05-05 08:38:00|7450.9|7435.9|7449.9|7434.9|7450.9|7435.9|7449.9|7434.9|3
1620203890000|2021-05-05 08:38:10|7449.8|7434.8|7449.5|7434.5|7449.8|7434.8|7449.5|7434.5|3
1620203930000|2021-05-05 08:38:50|7449.1|7434.1|7448.7|7433.7|7449.1|7434.1|7448.7|7433.7|2
1620203950000|2021-05-05 08:39:10|7448.6|7433.6|7448.5|7433.5|7448.7|7433.7|7448.5|7433.5|3
1620203970000|2021-05-05 08:39:30|7448.6|7433.6|7449.7|7434.7|7449.9|7434.9|7448.6|7433.6|5
1620203980000|2021-05-05 08:39:40|7450|7435|7450|7435|7450|7435|7450|7435|1
1620204030000|2021-05-05 08:40:30|7450.1|7435.1|7450.7|7435.7|7451|7436|7450.1|7435.1|5
1620204060000|2021-05-05 08:41:00|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|2
1620204080000|2021-05-05 08:41:20|7450.5|7435.5|7450.8|7435.8|7450.8|7435.8|7450|7435|8
1620204090000|2021-05-05 08:41:30|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1620204100000|2021-05-05 08:41:40|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1620204120000|2021-05-05 08:42:00|7451|7436|7450.8|7435.8|7451|7436|7450.8|7435.8|2
1620204130000|2021-05-05 08:42:10|7450.7|7435.7|7450.1|7435.1|7450.7|7435.7|7450.1|7435.1|4
1620204140000|2021-05-05 08:42:20|7450|7435|7449.8|7434.8|7450|7435|7449.7|7434.7|4
1620204150000|2021-05-05 08:42:30|7449.7|7434.7|7450|7435|7450|7435|7449|7434|7
1620204160000|2021-05-05 08:42:40|7450.1|7435.1|7449.7|7434.7|7450.1|7435.1|7449.7|7434.7|3
1620204180000|2021-05-05 08:43:00|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1620204210000|2021-05-05 08:43:30|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1620204220000|2021-05-05 08:43:40|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1620204230000|2021-05-05 08:43:50|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|2
1620204250000|2021-05-05 08:44:10|7449.9|7434.9|7450|7435|7450|7435|7449.9|7434.9|2
1620204260000|2021-05-05 08:44:20|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1620204290000|2021-05-05 08:44:50|7449.7|7434.7|7450.7|7435.7|7450.8|7435.8|7449.7|7434.7|6
1620204300000|2021-05-05 08:45:00|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.1|7435.1|4
1620204310000|2021-05-05 08:45:10|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1620204320000|2021-05-05 08:45:20|7450.2|7435.2|7450.6|7435.6|7450.6|7435.6|7450.2|7435.2|3
1620204340000|2021-05-05 08:45:40|7450.3|7435.3|7450.3|7435.3|7450.4|7435.4|7450.3|7435.3|3
1620204350000|2021-05-05 08:45:50|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1620204370000|2021-05-05 08:46:10|7449.8|7434.8|7450.3|7435.3|7450.3|7435.3|7449.8|7434.8|3
1620204390000|2021-05-05 08:46:30|7450.4|7435.4|7450.6|7435.6|7450.6|7435.6|7450.4|7435.4|2
1620204400000|2021-05-05 08:46:40|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1620204410000|2021-05-05 08:46:50|7449.8|7434.8|7449.3|7434.3|7449.8|7434.8|7449.3|7434.3|4
1620204460000|2021-05-05 08:47:40|7449.4|7434.4|7449.4|7434.4|7449.6|7434.6|7449.4|7434.4|4
1620204470000|2021-05-05 08:47:50|7449.3|7434.3|7449.6|7434.6|7449.6|7434.6|7449|7434|4
1620204490000|2021-05-05 08:48:10|7449.2|7434.2|7449.6|7434.6|7449.6|7434.6|7449.2|7434.2|3
1620204500000|2021-05-05 08:48:20|7449.2|7434.2|7448.8|7433.8|7449.2|7434.2|7448.8|7433.8|2
1620204510000|2021-05-05 08:48:30|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1620204570000|2021-05-05 08:49:30|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1620204600000|2021-05-05 08:50:00|7448.3|7433.3|7448|7433|7448.3|7433.3|7448|7433|2
1620204610000|2021-05-05 08:50:10|7448.1|7433.1|7448.4|7433.4|7448.4|7433.4|7448.1|7433.1|2
1620204630000|2021-05-05 08:50:30|7448|7433|7448|7433|7448|7433|7448|7433|1
1620204680000|2021-05-05 08:51:20|7448.1|7433.1|7448.6|7433.6|7448.6|7433.6|7448.1|7433.1|2
1620204700000|2021-05-05 08:51:40|7448.3|7433.3|7447.9|7432.9|7448.3|7433.3|7447.9|7432.9|2
1620204710000|2021-05-05 08:51:50|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1620204730000|2021-05-05 08:52:10|7447.7|7432.7|7447.8|7432.8|7447.8|7432.8|7447.7|7432.7|2
1620204740000|2021-05-05 08:52:20|7447.7|7432.7|7447.8|7432.8|7447.8|7432.8|7447.7|7432.7|2
1620204840000|2021-05-05 08:54:00|7447.6|7432.6|7446.8|7431.8|7447.7|7432.7|7446.8|7431.8|5
1620204850000|2021-05-05 08:54:10|7446.9|7431.9|7446.5|7431.5|7446.9|7431.9|7446.5|7431.5|6
1620204860000|2021-05-05 08:54:20|7446.6|7431.6|7447|7432|7447|7432|7446.6|7431.6|4
1620204870000|2021-05-05 08:54:30|7447.1|7432.1|7447.2|7432.2|7447.2|7432.2|7447.1|7432.1|2
1620204890000|2021-05-05 08:54:50|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1620204930000|2021-05-05 08:55:30|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1620204940000|2021-05-05 08:55:40|7447.6|7432.6|7447.6|7432.6|7447.8|7432.8|7447.6|7432.6|3
1620205010000|2021-05-05 08:56:50|7447.5|7432.5|7447|7432|7447.5|7432.5|7447|7432|4
1620205020000|2021-05-05 08:57:00|7446.7|7431.7|7446.1|7431.1|7446.7|7431.7|7445.9|7430.9|6
1620205030000|2021-05-05 08:57:10|7445.7|7430.7|7445.5|7430.5|7446.2|7431.2|7445.1|7430.1|9
1620205050000|2021-05-05 08:57:30|7445.6|7430.6|7445.7|7430.7|7445.7|7430.7|7445.6|7430.6|2
1620205060000|2021-05-05 08:57:40|7445.8|7430.8|7446|7431|7446|7431|7445.8|7430.8|3
1620205070000|2021-05-05 08:57:50|7446.1|7431.1|7446.6|7431.6|7446.6|7431.6|7446.1|7431.1|2
1620205080000|2021-05-05 08:58:00|7446.5|7431.5|7446.8|7431.8|7446.8|7431.8|7446.5|7431.5|2
1620205090000|2021-05-05 08:58:10|7446.6|7431.6|7446.3|7431.3|7446.8|7431.8|7446.3|7431.3|4
1620205100000|2021-05-05 08:58:20|7446.2|7431.2|7445.5|7430.5|7446.6|7431.6|7445.4|7430.4|10
1620205110000|2021-05-05 08:58:30|7445.6|7430.6|7446.1|7431.1|7446.7|7431.7|7445.6|7430.6|8
1620205130000|2021-05-05 08:58:50|7446|7431|7446.1|7431.1|7446.1|7431.1|7446|7431|2
1620205140000|2021-05-05 08:59:00|7446.2|7431.2|7446.3|7431.3|7446.3|7431.3|7446.2|7431.2|2
1620205160000|2021-05-05 08:59:20|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1620205190000|2021-05-05 08:59:50|7446|7431|7446|7431|7446|7431|7446|7431|1
1620205200000|2021-05-05 09:00:00|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1620205210000|2021-05-05 09:00:10|7445.4|7430.4|7445.7|7430.7|7445.7|7430.7|7445.4|7430.4|4
1620205220000|2021-05-05 09:00:20|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1620205240000|2021-05-05 09:00:40|7445.6|7430.6|7446|7431|7446|7431|7445.6|7430.6|4
1620205260000|2021-05-05 09:01:00|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.3|7430.3|4
1620205270000|2021-05-05 09:01:10|7445.5|7430.5|7445.3|7430.3|7445.7|7430.7|7445.3|7430.3|5
1620205300000|2021-05-05 09:01:40|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1620205320000|2021-05-05 09:02:00|7444.9|7429.9|7445.3|7430.3|7445.3|7430.3|7444.9|7429.9|3
1620205340000|2021-05-05 09:02:20|7444.9|7429.9|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|2
1620205350000|2021-05-05 09:02:30|7444.9|7429.9|7445.3|7430.3|7445.3|7430.3|7444.9|7429.9|5
1620205400000|2021-05-05 09:03:20|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1620205420000|2021-05-05 09:03:40|7445.6|7430.6|7445.8|7430.8|7445.8|7430.8|7445.4|7430.4|4
1620205430000|2021-05-05 09:03:50|7446|7431|7446|7431|7446|7431|7446|7431|1
1620205440000|2021-05-05 09:04:00|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1620205490000|2021-05-05 09:04:50|7446|7431|7446|7431|7446|7431|7446|7431|1
1620205500000|2021-05-05 09:05:00|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1620205510000|2021-05-05 09:05:10|7446|7431|7446|7431|7446|7431|7446|7431|1
1620205540000|2021-05-05 09:05:40|7445.8|7430.8|7446|7431|7446|7431|7445.8|7430.8|3
1620205560000|2021-05-05 09:06:00|7445.8|7430.8|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|2
1620205580000|2021-05-05 09:06:20|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.2|7431.2|4
1620205590000|2021-05-05 09:06:30|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1620205620000|2021-05-05 09:07:00|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1620205650000|2021-05-05 09:07:30|7446.5|7431.5|7446.8|7431.8|7446.8|7431.8|7446.5|7431.5|3
1620205670000|2021-05-05 09:07:50|7447|7432|7447.6|7432.6|7447.6|7432.6|7447|7432|3
1620205710000|2021-05-05 09:08:30|7447.4|7432.4|7446.9|7431.9|7447.4|7432.4|7446.9|7431.9|3
1620205720000|2021-05-05 09:08:40|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1620205730000|2021-05-05 09:08:50|7446.9|7431.9|7447.2|7432.2|7447.2|7432.2|7446.9|7431.9|3
1620205740000|2021-05-05 09:09:00|7447|7432|7447|7432|7447|7432|7447|7432|1
1620205850000|2021-05-05 09:10:50|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1620205860000|2021-05-05 09:11:00|7447.2|7432.2|7447|7432|7447.2|7432.2|7447|7432|2
1620205870000|2021-05-05 09:11:10|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1620205880000|2021-05-05 09:11:20|7447|7432|7447|7432|7447|7432|7447|7432|1
1620205910000|2021-05-05 09:11:50|7447.1|7432.1|7447.4|7432.4|7447.4|7432.4|7447.1|7432.1|2
1620205970000|2021-05-05 09:12:50|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1620205990000|2021-05-05 09:13:10|7447.2|7432.2|7447.3|7432.3|7447.3|7432.3|7447.1|7432.1|4
1620206010000|2021-05-05 09:13:30|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1620206110000|2021-05-05 09:15:10|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1620206120000|2021-05-05 09:15:20|7447.3|7432.3|7447.4|7432.4|7447.4|7432.4|7447.3|7432.3|2
1620206130000|2021-05-05 09:15:30|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1620206160000|2021-05-05 09:16:00|7447|7432|7446.9|7431.9|7447.1|7432.1|7446.9|7431.9|4
1620206220000|2021-05-05 09:17:00|7446.8|7431.8|7446.9|7431.9|7446.9|7431.9|7446.7|7431.7|4
1620206230000|2021-05-05 09:17:10|7447|7432|7447.2|7432.2|7447.2|7432.2|7447|7432|3
1620206240000|2021-05-05 09:17:20|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447|7432|3
1620206250000|2021-05-05 09:17:30|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.1|7432.1|3
1620206270000|2021-05-05 09:17:50|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1620206280000|2021-05-05 09:18:00|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1620206300000|2021-05-05 09:18:20|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1620206340000|2021-05-05 09:19:00|7447.4|7432.4|7447.1|7432.1|7447.4|7432.4|7447.1|7432.1|3
1620206390000|2021-05-05 09:19:50|7447.2|7432.2|7447.3|7432.3|7447.3|7432.3|7447.2|7432.2|2
1620206400000|2021-05-05 09:20:00|7447.2|7432.2|7447.1|7432.1|7447.2|7432.2|7447.1|7432.1|2
1620206440000|2021-05-05 09:20:40|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1620206470000|2021-05-05 09:21:10|7447.7|7432.7|7447.8|7432.8|7447.8|7432.8|7447.7|7432.7|2
1620206490000|2021-05-05 09:21:30|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1620206500000|2021-05-05 09:21:40|7448|7433|7447.9|7432.9|7448|7433|7447.9|7432.9|2
1620206510000|2021-05-05 09:21:50|7447.8|7432.8|7447.7|7432.7|7447.9|7432.9|7447.6|7432.6|7
1620206550000|2021-05-05 09:22:30|7447.6|7432.6|7447.7|7432.7|7447.7|7432.7|7447.6|7432.6|2
1620206560000|2021-05-05 09:22:40|7447.6|7432.6|7447.4|7432.4|7447.6|7432.6|7447.4|7432.4|3
1620206570000|2021-05-05 09:22:50|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1620206590000|2021-05-05 09:23:10|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1620206600000|2021-05-05 09:23:20|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1620206610000|2021-05-05 09:23:30|7447.4|7432.4|7447|7432|7447.4|7432.4|7447|7432|3
1620206620000|2021-05-05 09:23:40|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1620206630000|2021-05-05 09:23:50|7447|7432|7447|7432|7447|7432|7447|7432|1
1620206640000|2021-05-05 09:24:00|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1620206650000|2021-05-05 09:24:10|7447|7432|7447.1|7432.1|7447.1|7432.1|7447|7432|2
1620206670000|2021-05-05 09:24:30|7447|7432|7447.1|7432.1|7447.1|7432.1|7447|7432|2
1620206680000|2021-05-05 09:24:40|7447.2|7432.2|7447.5|7432.5|7447.5|7432.5|7447.2|7432.2|2
1620206710000|2021-05-05 09:25:10|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1620206730000|2021-05-05 09:25:30|7447.7|7432.7|7448.1|7433.1|7448.1|7433.1|7447.7|7432.7|4
1620206740000|2021-05-05 09:25:40|7448|7433|7447.9|7432.9|7448|7433|7447.9|7432.9|2
1620206760000|2021-05-05 09:26:00|7447.7|7432.7|7447.6|7432.6|7447.7|7432.7|7447.6|7432.6|2
1620206770000|2021-05-05 09:26:10|7447.7|7432.7|7447.9|7432.9|7447.9|7432.9|7447.7|7432.7|2
1620206780000|2021-05-05 09:26:20|7447.8|7432.8|7447.6|7432.6|7447.8|7432.8|7447.6|7432.6|2
1620206830000|2021-05-05 09:27:10|7447.5|7432.5|7447.4|7432.4|7447.5|7432.5|7447.4|7432.4|2
1620206840000|2021-05-05 09:27:20|7447|7432|7446.8|7431.8|7447|7432|7446.8|7431.8|3
1620206850000|2021-05-05 09:27:30|7446.9|7431.9|7447|7432|7447.1|7432.1|7446.9|7431.9|4
1620206860000|2021-05-05 09:27:40|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1620206880000|2021-05-05 09:28:00|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|2
1620206940000|2021-05-05 09:29:00|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|2
1620206950000|2021-05-05 09:29:10|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1620206960000|2021-05-05 09:29:20|7446.5|7431.5|7446.6|7431.6|7446.6|7431.6|7446.5|7431.5|2
1620206970000|2021-05-05 09:29:30|7446.7|7431.7|7446.4|7431.4|7446.7|7431.7|7446.4|7431.4|2
1620207010000|2021-05-05 09:30:10|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1620207020000|2021-05-05 09:30:20|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1620207050000|2021-05-05 09:30:50|7446.1|7431.1|7444.9|7429.9|7446.1|7431.1|7444.7|7429.7|6
1620207120000|2021-05-05 09:32:00|7445|7430|7445.5|7430.5|7445.5|7430.5|7445|7430|2
1620207140000|2021-05-05 09:32:20|7445.3|7430.3|7445.3|7430.3|7445.5|7430.5|7445.3|7430.3|3
1620207150000|2021-05-05 09:32:30|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1620207160000|2021-05-05 09:32:40|7445.3|7430.3|7445.5|7430.5|7445.5|7430.5|7445.3|7430.3|2
1620207170000|2021-05-05 09:32:50|7445.3|7430.3|7445.5|7430.5|7445.5|7430.5|7445.3|7430.3|2
1620207180000|2021-05-05 09:33:00|7445.4|7430.4|7446|7431|7446|7431|7445.4|7430.4|4
1620207210000|2021-05-05 09:33:30|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1620207220000|2021-05-05 09:33:40|7446|7431|7446|7431|7446|7431|7446|7431|1
1620207240000|2021-05-05 09:34:00|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1620207250000|2021-05-05 09:34:10|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1620207270000|2021-05-05 09:34:30|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|2
1620207280000|2021-05-05 09:34:40|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|2
1620207290000|2021-05-05 09:34:50|7446|7431|7446|7431|7446|7431|7446|7431|1
1620207300000|2021-05-05 09:35:00|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1620207340000|2021-05-05 09:35:40|7446|7431|7446|7431|7446|7431|7446|7431|1
1620207350000|2021-05-05 09:35:50|7446.1|7431.1|7445.9|7430.9|7446.1|7431.1|7445.9|7430.9|5
1620207390000|2021-05-05 09:36:30|7446|7431|7446.1|7431.1|7446.1|7431.1|7446|7431|2
1620207400000|2021-05-05 09:36:40|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1620207450000|2021-05-05 09:37:30|7446.1|7431.1|7445.9|7430.9|7446.1|7431.1|7445.9|7430.9|2
1620207470000|2021-05-05 09:37:50|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1620207480000|2021-05-05 09:38:00|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.7|7430.7|4
1620207510000|2021-05-05 09:38:30|7445.8|7430.8|7446|7431|7446|7431|7445.8|7430.8|3
1620207520000|2021-05-05 09:38:40|7445.9|7430.9|7446|7431|7446|7431|7445.9|7430.9|2
1620207530000|2021-05-05 09:38:50|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1620207550000|2021-05-05 09:39:10|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|2
1620207560000|2021-05-05 09:39:20|7445.8|7430.8|7445.7|7430.7|7445.8|7430.8|7445.7|7430.7|2
1620207590000|2021-05-05 09:39:50|7445.8|7430.8|7445.8|7430.8|7445.9|7430.9|7445.8|7430.8|5
1620207620000|2021-05-05 09:40:20|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1620207630000|2021-05-05 09:40:30|7445.8|7430.8|7443.5|7428.5|7445.8|7430.8|7443.3|7428.3|20
1620207640000|2021-05-05 09:40:40|7443.3|7428.3|7442.9|7427.9|7443.3|7428.3|7442.9|7427.9|6
1620207650000|2021-05-05 09:40:50|7443|7428|7443.5|7428.5|7443.5|7428.5|7443|7428|2
1620207660000|2021-05-05 09:41:00|7443.4|7428.4|7442.7|7427.7|7443.4|7428.4|7442.6|7427.6|6
1620207670000|2021-05-05 09:41:10|7442.6|7427.6|7442.5|7427.5|7442.6|7427.6|7442.4|7427.4|3
1620207710000|2021-05-05 09:41:50|7442.4|7427.4|7442.1|7427.1|7442.4|7427.4|7442.1|7427.1|3
1620207720000|2021-05-05 09:42:00|7442.5|7427.5|7442.3|7427.3|7442.5|7427.5|7442.3|7427.3|3
1620207730000|2021-05-05 09:42:10|7442.4|7427.4|7443.8|7428.8|7443.9|7428.9|7442.4|7427.4|4
1620207740000|2021-05-05 09:42:20|7443.7|7428.7|7443.5|7428.5|7443.7|7428.7|7443.5|7428.5|2
1620207750000|2021-05-05 09:42:30|7443.7|7428.7|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|3
1620207760000|2021-05-05 09:42:40|7443.5|7428.5|7442.2|7427.2|7443.5|7428.5|7442.2|7427.2|4
1620207810000|2021-05-05 09:43:30|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1620207820000|2021-05-05 09:43:40|7442.1|7427.1|7441|7426|7442.1|7427.1|7441|7426|4
1620207870000|2021-05-05 09:44:30|7440.9|7425.9|7441.2|7426.2|7441.2|7426.2|7440.7|7425.7|5
1620207880000|2021-05-05 09:44:40|7441.3|7426.3|7441.7|7426.7|7441.7|7426.7|7441.3|7426.3|4
1620207900000|2021-05-05 09:45:00|7441.6|7426.6|7441.3|7426.3|7441.6|7426.6|7441.3|7426.3|2
1620207910000|2021-05-05 09:45:10|7441.4|7426.4|7441.8|7426.8|7441.8|7426.8|7441.4|7426.4|3
1620207950000|2021-05-05 09:45:50|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1620207960000|2021-05-05 09:46:00|7441.5|7426.5|7441.6|7426.6|7441.6|7426.6|7441.5|7426.5|2
1620207970000|2021-05-05 09:46:10|7441.4|7426.4|7441.3|7426.3|7441.4|7426.4|7441.3|7426.3|2
1620207980000|2021-05-05 09:46:20|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1620208000000|2021-05-05 09:46:40|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.6|7426.6|3
1620208010000|2021-05-05 09:46:50|7440.9|7425.9|7440.8|7425.8|7440.9|7425.9|7440.8|7425.8|2
1620208020000|2021-05-05 09:47:00|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1620208030000|2021-05-05 09:47:10|7440.8|7425.8|7440.7|7425.7|7440.8|7425.8|7440.7|7425.7|2
1620208040000|2021-05-05 09:47:20|7440.8|7425.8|7440.6|7425.6|7440.9|7425.9|7440.6|7425.6|3
1620208050000|2021-05-05 09:47:30|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1620208060000|2021-05-05 09:47:40|7441.2|7426.2|7441.5|7426.5|7441.5|7426.5|7441.2|7426.2|2
1620208110000|2021-05-05 09:48:30|7441.3|7426.3|7441.5|7426.5|7441.5|7426.5|7441.3|7426.3|2
1620208130000|2021-05-05 09:48:50|7441.3|7426.3|7441.5|7426.5|7441.5|7426.5|7441.3|7426.3|2
1620208140000|2021-05-05 09:49:00|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1620208170000|2021-05-05 09:49:30|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1620208220000|2021-05-05 09:50:20|7442|7427|7442|7427|7442|7427|7442|7427|1
1620208230000|2021-05-05 09:50:30|7441.9|7426.9|7441.8|7426.8|7441.9|7426.9|7441.8|7426.8|2
1620208240000|2021-05-05 09:50:40|7441.7|7426.7|7441.8|7426.8|7441.8|7426.8|7441.7|7426.7|2
1620208250000|2021-05-05 09:50:50|7441.7|7426.7|7441.8|7426.8|7442|7427|7441.7|7426.7|6
1620208260000|2021-05-05 09:51:00|7442|7427|7442.4|7427.4|7442.4|7427.4|7442|7427|2
1620208270000|2021-05-05 09:51:10|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.4|7427.4|3
1620208310000|2021-05-05 09:51:50|7442.5|7427.5|7442.6|7427.6|7442.6|7427.6|7442.5|7427.5|2
1620208340000|2021-05-05 09:52:20|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1620208350000|2021-05-05 09:52:30|7442.9|7427.9|7442.6|7427.6|7443.5|7428.5|7442.6|7427.6|10
1620208380000|2021-05-05 09:53:00|7442.7|7427.7|7442.6|7427.6|7443.3|7428.3|7442.6|7427.6|4
1620208410000|2021-05-05 09:53:30|7442.5|7427.5|7442.1|7427.1|7442.5|7427.5|7442.1|7427.1|3
1620208430000|2021-05-05 09:53:50|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1620208440000|2021-05-05 09:54:00|7441.6|7426.6|7441.8|7426.8|7441.8|7426.8|7441.6|7426.6|2
1620208450000|2021-05-05 09:54:10|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1620208470000|2021-05-05 09:54:30|7441.5|7426.5|7441.6|7426.6|7441.6|7426.6|7441.3|7426.3|4
1620208510000|2021-05-05 09:55:10|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1620208630000|2021-05-05 09:57:10|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1620208640000|2021-05-05 09:57:20|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1620208650000|2021-05-05 09:57:30|7441.8|7426.8|7442.5|7427.5|7442.5|7427.5|7441.8|7426.8|3
1620208660000|2021-05-05 09:57:40|7442.6|7427.6|7442.7|7427.7|7442.7|7427.7|7442.6|7427.6|2
1620208690000|2021-05-05 09:58:10|7442.6|7427.6|7442.3|7427.3|7442.6|7427.6|7442.3|7427.3|2
1620208700000|2021-05-05 09:58:20|7442.1|7427.1|7442.3|7427.3|7442.3|7427.3|7442.1|7427.1|2
1620208720000|2021-05-05 09:58:40|7442|7427|7442|7427|7442|7427|7442|7427|1
1620208730000|2021-05-05 09:58:50|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1620208760000|2021-05-05 09:59:20|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1620208780000|2021-05-05 09:59:40|7441.7|7426.7|7441.6|7426.6|7442|7427|7441.6|7426.6|6
1620208790000|2021-05-05 09:59:50|7441.7|7426.7|7441.6|7426.6|7441.7|7426.7|7441.6|7426.6|2
1620208800000|2021-05-05 10:00:00|7442|7427|7442|7427|7442|7427|7442|7427|1
1620208810000|2021-05-05 10:00:10|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|1
1620208820000|2021-05-05 10:00:20|7442.4|7427.4|7442.5|7427.5|7442.5|7427.5|7442|7427|5
1620208830000|2021-05-05 10:00:30|7442.2|7427.2|7442.4|7427.4|7442.5|7427.5|7442.2|7427.2|3
1620208840000|2021-05-05 10:00:40|7442.5|7427.5|7442.1|7427.1|7442.5|7427.5|7442.1|7427.1|2
1620208860000|2021-05-05 10:01:00|7442|7427|7442.2|7427.2|7442.2|7427.2|7442|7427|3
1620208890000|2021-05-05 10:01:30|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|1
1620208900000|2021-05-05 10:01:40|7442.2|7427.2|7441.4|7426.4|7442.2|7427.2|7441.4|7426.4|2
1620208910000|2021-05-05 10:01:50|7441.7|7426.7|7442.2|7427.2|7442.4|7427.4|7441.7|7426.7|5
1620208960000|2021-05-05 10:02:40|7442.3|7427.3|7443.2|7428.2|7443.2|7428.2|7442.3|7427.3|6
1620208970000|2021-05-05 10:02:50|7443.1|7428.1|7442.7|7427.7|7443.1|7428.1|7442.7|7427.7|3
1620208980000|2021-05-05 10:03:00|7442.9|7427.9|7443|7428|7443|7428|7442.7|7427.7|4
1620208990000|2021-05-05 10:03:10|7442.7|7427.7|7443|7428|7443|7428|7442.7|7427.7|2
1620209000000|2021-05-05 10:03:20|7442.9|7427.9|7442.7|7427.7|7443|7428|7442.7|7427.7|4
1620209010000|2021-05-05 10:03:30|7443|7428|7443|7428|7443|7428|7443|7428|1
1620209030000|2021-05-05 10:03:50|7442.7|7427.7|7443|7428|7443|7428|7442.7|7427.7|4
1620209040000|2021-05-05 10:04:00|7442.7|7427.7|7443.4|7428.4|7443.6|7428.6|7442.7|7427.7|3
1620209050000|2021-05-05 10:04:10|7443.6|7428.6|7443.7|7428.7|7444|7429|7443.6|7428.6|8
1620209120000|2021-05-05 10:05:20|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1620209150000|2021-05-05 10:05:50|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1620209160000|2021-05-05 10:06:00|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1620209180000|2021-05-05 10:06:20|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1620209190000|2021-05-05 10:06:30|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1620209200000|2021-05-05 10:06:40|7445.1|7430.1|7445.4|7430.4|7445.4|7430.4|7445.1|7430.1|5
1620209210000|2021-05-05 10:06:50|7445.3|7430.3|7445.5|7430.5|7445.5|7430.5|7445.2|7430.2|3
1620209220000|2021-05-05 10:07:00|7445.4|7430.4|7445.2|7430.2|7445.4|7430.4|7445.2|7430.2|3
1620209240000|2021-05-05 10:07:20|7445.1|7430.1|7445|7430|7445.1|7430.1|7444.8|7429.8|4
1620209250000|2021-05-05 10:07:30|7444.9|7429.9|7444.7|7429.7|7444.9|7429.9|7444.7|7429.7|2
1620209290000|2021-05-05 10:08:10|7444.4|7429.4|7444.7|7429.7|7444.7|7429.7|7444.4|7429.4|4
1620209300000|2021-05-05 10:08:20|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1620209320000|2021-05-05 10:08:40|7443.9|7428.9|7443.7|7428.7|7444.4|7429.4|7443.7|7428.7|8
1620209330000|2021-05-05 10:08:50|7443.4|7428.4|7443.1|7428.1|7443.4|7428.4|7442.9|7427.9|4
1620209340000|2021-05-05 10:09:00|7443|7428|7443|7428|7443|7428|7442.9|7427.9|3
1620209360000|2021-05-05 10:09:20|7442.9|7427.9|7443|7428|7443|7428|7442.9|7427.9|2
1620209390000|2021-05-05 10:09:50|7442.9|7427.9|7443|7428|7443|7428|7442.9|7427.9|2
1620209400000|2021-05-05 10:10:00|7442.9|7427.9|7443|7428|7443|7428|7442.9|7427.9|2
1620209420000|2021-05-05 10:10:20|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1620209430000|2021-05-05 10:10:30|7443|7428|7443|7428|7443|7428|7443|7428|1
1620209450000|2021-05-05 10:10:50|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1620209460000|2021-05-05 10:11:00|7443|7428|7443|7428|7443|7428|7443|7428|1
1620209470000|2021-05-05 10:11:10|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1620209500000|2021-05-05 10:11:40|7443.3|7428.3|7443.2|7428.2|7443.3|7428.3|7443.1|7428.1|3
1620209510000|2021-05-05 10:11:50|7443|7428|7443|7428|7443|7428|7443|7428|1
1620209520000|2021-05-05 10:12:00|7443.2|7428.2|7443.2|7428.2|7443.5|7428.5|7443.2|7428.2|3
1620209620000|2021-05-05 10:13:40|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1620209650000|2021-05-05 10:14:10|7443|7428|7443|7428|7443|7428|7443|7428|1
1620209660000|2021-05-05 10:14:20|7443.3|7428.3|7443|7428|7443.3|7428.3|7443|7428|2
1620209670000|2021-05-05 10:14:30|7443.3|7428.3|7443|7428|7443.3|7428.3|7443|7428|2
1620209690000|2021-05-05 10:14:50|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1620209700000|2021-05-05 10:15:00|7443|7428|7443.2|7428.2|7443.2|7428.2|7443|7428|2
1620209730000|2021-05-05 10:15:30|7443|7428|7443.2|7428.2|7443.2|7428.2|7443|7428|2
1620209830000|2021-05-05 10:17:10|7443|7428|7443|7428|7443|7428|7443|7428|1
1620209860000|2021-05-05 10:17:40|7442.9|7427.9|7442.5|7427.5|7442.9|7427.9|7442.5|7427.5|3
1620209880000|2021-05-05 10:18:00|7442.2|7427.2|7442|7427|7442.2|7427.2|7442|7427|2
1620209890000|2021-05-05 10:18:10|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1620209910000|2021-05-05 10:18:30|7441.5|7426.5|7441.8|7426.8|7441.8|7426.8|7441.5|7426.5|2
1620209920000|2021-05-05 10:18:40|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1620209950000|2021-05-05 10:19:10|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1620209980000|2021-05-05 10:19:40|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1620210010000|2021-05-05 10:20:10|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1620210020000|2021-05-05 10:20:20|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1620210030000|2021-05-05 10:20:30|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1620210050000|2021-05-05 10:20:50|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1620210060000|2021-05-05 10:21:00|7442|7427|7442|7427|7442|7427|7442|7427|1
1620210070000|2021-05-05 10:21:10|7441.7|7426.7|7441.5|7426.5|7441.7|7426.7|7441.5|7426.5|2
1620210160000|2021-05-05 10:22:40|7441.7|7426.7|7441.9|7426.9|7442|7427|7441.7|7426.7|3
1620210170000|2021-05-05 10:22:50|7442|7427|7442.1|7427.1|7442.1|7427.1|7442|7427|4
1620210180000|2021-05-05 10:23:00|7442|7427|7442.1|7427.1|7442.1|7427.1|7442|7427|2
1620210200000|2021-05-05 10:23:20|7442|7427|7442|7427|7442|7427|7442|7427|1
1620210220000|2021-05-05 10:23:40|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|1
1620210230000|2021-05-05 10:23:50|7442|7427|7442|7427|7442|7427|7442|7427|1
1620210250000|2021-05-05 10:24:10|7441.9|7426.9|7442.1|7427.1|7442.2|7427.2|7441.7|7426.7|6
1620210260000|2021-05-05 10:24:20|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1620210320000|2021-05-05 10:25:20|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1620210330000|2021-05-05 10:25:30|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1620210340000|2021-05-05 10:25:40|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1620210370000|2021-05-05 10:26:10|7443|7428|7443|7428|7443|7428|7443|7428|1
1620210410000|2021-05-05 10:26:50|7442.9|7427.9|7442.7|7427.7|7442.9|7427.9|7442.7|7427.7|2
1620210420000|2021-05-05 10:27:00|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|1
1620210430000|2021-05-05 10:27:10|7442.5|7427.5|7443|7428|7443|7428|7442.5|7427.5|2
1620210480000|2021-05-05 10:28:00|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1620210490000|2021-05-05 10:28:10|7443|7428|7443|7428|7443|7428|7443|7428|1
1620210500000|2021-05-05 10:28:20|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1620210510000|2021-05-05 10:28:30|7443|7428|7443|7428|7443|7428|7443|7428|1
1620210530000|2021-05-05 10:28:50|7443.1|7428.1|7443.2|7428.2|7443.4|7428.4|7443.1|7428.1|3
1620210580000|2021-05-05 10:29:40|7443|7428|7443|7428|7443|7428|7443|7428|1
1620210600000|2021-05-05 10:30:00|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1620210690000|2021-05-05 10:31:30|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1620210700000|2021-05-05 10:31:40|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1620210720000|2021-05-05 10:32:00|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1620210750000|2021-05-05 10:32:30|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1620210800000|2021-05-05 10:33:20|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1620210810000|2021-05-05 10:33:30|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1620210820000|2021-05-05 10:33:40|7442.3|7427.3|7442.4|7427.4|7442.4|7427.4|7442.3|7427.3|2
1620210830000|2021-05-05 10:33:50|7442.3|7427.3|7442.2|7427.2|7442.3|7427.3|7442.2|7427.2|2
1620210860000|2021-05-05 10:34:20|7441.8|7426.8|7441.5|7426.5|7441.8|7426.8|7441.5|7426.5|3
1620210870000|2021-05-05 10:34:30|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1620210910000|2021-05-05 10:35:10|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|1
1620210950000|2021-05-05 10:35:50|7441.7|7426.7|7441.5|7426.5|7441.7|7426.7|7441.5|7426.5|2
1620211020000|2021-05-05 10:37:00|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1620211040000|2021-05-05 10:37:20|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1620211080000|2021-05-05 10:38:00|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1620211140000|2021-05-05 10:39:00|7441.1|7426.1|7441.6|7426.6|7441.6|7426.6|7441.1|7426.1|3
1620211160000|2021-05-05 10:39:20|7440.8|7425.8|7441.3|7426.3|7441.3|7426.3|7440.8|7425.8|4
1620211170000|2021-05-05 10:39:30|7441.2|7426.2|7440.8|7425.8|7441.2|7426.2|7440.8|7425.8|3
1620211210000|2021-05-05 10:40:10|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1620211320000|2021-05-05 10:42:00|7440.8|7425.8|7441.3|7426.3|7441.3|7426.3|7440.8|7425.8|4
1620211480000|2021-05-05 10:44:40|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|1
1620211490000|2021-05-05 10:44:50|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.6|7425.6|3
1620211520000|2021-05-05 10:45:20|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|1
1620211530000|2021-05-05 10:45:30|7440.7|7425.7|7440.6|7425.6|7440.7|7425.7|7440.6|7425.6|2
1620211540000|2021-05-05 10:45:40|7440.1|7425.1|7440.3|7425.3|7440.3|7425.3|7440.1|7425.1|2
1620211630000|2021-05-05 10:47:10|7440.2|7425.2|7440.3|7425.3|7440.5|7425.5|7440|7425|6
1620211640000|2021-05-05 10:47:20|7440|7425|7440|7425|7440|7425|7439.9|7424.9|3
1620211650000|2021-05-05 10:47:30|7439.9|7424.9|7440.6|7425.6|7440.6|7425.6|7439.9|7424.9|4
1620211660000|2021-05-05 10:47:40|7440.3|7425.3|7439.9|7424.9|7440.3|7425.3|7439.9|7424.9|3
1620211670000|2021-05-05 10:47:50|7439.6|7424.6|7439.5|7424.5|7439.6|7424.6|7439.5|7424.5|2
1620211690000|2021-05-05 10:48:10|7439.6|7424.6|7440|7425|7440|7425|7439.6|7424.6|3
1620211720000|2021-05-05 10:48:40|7439.9|7424.9|7440|7425|7440|7425|7439.9|7424.9|2
1620211750000|2021-05-05 10:49:10|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|1
1620211760000|2021-05-05 10:49:20|7440|7425|7439.5|7424.5|7440|7425|7439.5|7424.5|3
1620211770000|2021-05-05 10:49:30|7439.6|7424.6|7439.5|7424.5|7439.6|7424.6|7439.5|7424.5|2
1620211860000|2021-05-05 10:51:00|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|7439|7424|3
1620211880000|2021-05-05 10:51:20|7439|7424|7439|7424|7439|7424|7439|7424|1
1620211890000|2021-05-05 10:51:30|7439.3|7424.3|7439.6|7424.6|7439.6|7424.6|7439.3|7424.3|2
1620211910000|2021-05-05 10:51:50|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|1
1620211990000|2021-05-05 10:53:10|7439.8|7424.8|7440.8|7425.8|7440.8|7425.8|7439.8|7424.8|6
1620212030000|2021-05-05 10:53:50|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|1
1620212040000|2021-05-05 10:54:00|7440.5|7425.5|7440.6|7425.6|7440.6|7425.6|7440.5|7425.5|2
1620212050000|2021-05-05 10:54:10|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|1
1620212060000|2021-05-05 10:54:20|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|1
1620212070000|2021-05-05 10:54:30|7440.5|7425.5|7440.6|7425.6|7440.6|7425.6|7440.5|7425.5|2
1620212080000|2021-05-05 10:54:40|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|1
1620212090000|2021-05-05 10:54:50|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|1
1620212100000|2021-05-05 10:55:00|7440.3|7425.3|7440.5|7425.5|7440.5|7425.5|7440.3|7425.3|3
1620212120000|2021-05-05 10:55:20|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|1
1620212130000|2021-05-05 10:55:30|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|1
1620212150000|2021-05-05 10:55:50|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|1
1620212160000|2021-05-05 10:56:00|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|1
1620212170000|2021-05-05 10:56:10|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|1
1620212180000|2021-05-05 10:56:20|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|1
1620212200000|2021-05-05 10:56:40|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|1
1620212210000|2021-05-05 10:56:50|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|1
1620212260000|2021-05-05 10:57:40|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|1
1620212390000|2021-05-05 10:59:50|7440.3|7425.3|7440.6|7425.6|7440.6|7425.6|7440.3|7425.3|2
1620212400000|2021-05-05 11:00:00|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1620212420000|2021-05-05 11:00:20|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|1
1620212430000|2021-05-05 11:00:30|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1620212450000|2021-05-05 11:00:50|7441|7426|7440.7|7425.7|7441|7426|7440.7|7425.7|2
1620212620000|2021-05-05 11:03:40|7439.6|7424.6|7439.4|7424.4|7439.6|7424.6|7439.4|7424.4|5
1620212650000|2021-05-05 11:04:10|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|1
1620212660000|2021-05-05 11:04:20|7439.6|7424.6|7440.2|7425.2|7440.3|7425.3|7439.6|7424.6|4
1620212670000|2021-05-05 11:04:30|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|1
1620212730000|2021-05-05 11:05:30|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|1
1620212750000|2021-05-05 11:05:50|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|1
1620212780000|2021-05-05 11:06:20|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|1
1620212830000|2021-05-05 11:07:10|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|1
1620212870000|2021-05-05 11:07:50|7440.6|7425.6|7440.7|7425.7|7440.7|7425.7|7440.6|7425.6|2
1620212880000|2021-05-05 11:08:00|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|1
1620212890000|2021-05-05 11:08:10|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|1
1620212910000|2021-05-05 11:08:30|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|1
1620212920000|2021-05-05 11:08:40|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|1
1620213020000|2021-05-05 11:10:20|7440.6|7425.6|7440.8|7425.8|7440.8|7425.8|7440.6|7425.6|2
1620213040000|2021-05-05 11:10:40|7440.2|7425.2|7440.4|7425.4|7440.4|7425.4|7440.1|7425.1|3
1620213050000|2021-05-05 11:10:50|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|1
1620213130000|2021-05-05 11:12:10|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|1
1620213200000|2021-05-05 11:13:20|7440|7425|7440|7425|7440|7425|7440|7425|1
1620213230000|2021-05-05 11:13:50|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|1
1620213240000|2021-05-05 11:14:00|7440|7425|7440.4|7425.4|7440.4|7425.4|7440|7425|3
1620213250000|2021-05-05 11:14:10|7440|7425|7440|7425|7440|7425|7440|7425|1
1620213320000|2021-05-05 11:15:20|7440.1|7425.1|7440|7425|7440.4|7425.4|7440|7425|3
1620213330000|2021-05-05 11:15:30|7440.1|7425.1|7440|7425|7440.1|7425.1|7440|7425|2
1620213480000|2021-05-05 11:18:00|7440.1|7425.1|7440|7425|7440.1|7425.1|7440|7425|2
1620213490000|2021-05-05 11:18:10|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|1
1620213500000|2021-05-05 11:18:20|7440|7425|7440|7425|7440.1|7425.1|7440|7425|3
1620213570000|2021-05-05 11:19:30|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|1
1620213580000|2021-05-05 11:19:40|7440|7425|7440|7425|7440|7425|7440|7425|1
1620213610000|2021-05-05 11:20:10|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|1
1620213710000|2021-05-05 11:21:50|7440|7425|7440.1|7425.1|7440.1|7425.1|7440|7425|2
1620213720000|2021-05-05 11:22:00|7440|7425|7440|7425|7440|7425|7440|7425|1
1620213810000|2021-05-05 11:23:30|7439.6|7424.6|7439.7|7424.7|7439.8|7424.8|7439.2|7424.2|7
1620213820000|2021-05-05 11:23:40|7439.4|7424.4|7439.7|7424.7|7439.7|7424.7|7439|7424|8
1620213840000|2021-05-05 11:24:00|7439.3|7424.3|7439.2|7424.2|7439.7|7424.7|7439.2|7424.2|7
1620213850000|2021-05-05 11:24:10|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|1
1620213890000|2021-05-05 11:24:50|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|1
1620213940000|2021-05-05 11:25:40|7439.6|7424.6|7439.6|7424.6|7439.7|7424.7|7439.6|7424.6|3
1620213950000|2021-05-05 11:25:50|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|1
1620213960000|2021-05-05 11:26:00|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|1
1620213970000|2021-05-05 11:26:10|7439.9|7424.9|7439.8|7424.8|7440|7425|7439.8|7424.8|3
1620214280000|2021-05-05 11:31:20|7439.9|7424.9|7440.4|7425.4|7440.4|7425.4|7439.9|7424.9|2
1620214320000|2021-05-05 11:32:00|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|1
1620214370000|2021-05-05 11:32:50|7440.2|7425.2|7440.9|7425.9|7440.9|7425.9|7440.2|7425.2|4
1620214380000|2021-05-05 11:33:00|7440.8|7425.8|7440.3|7425.3|7440.8|7425.8|7440.3|7425.3|4
1620214390000|2021-05-05 11:33:10|7440.5|7425.5|7440.5|7425.5|7440.6|7425.6|7440.5|7425.5|3
1620214400000|2021-05-05 11:33:20|7440.6|7425.6|7440.8|7425.8|7440.8|7425.8|7440.6|7425.6|2
1620214410000|2021-05-05 11:33:30|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1620214430000|2021-05-05 11:33:50|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|1
1620214440000|2021-05-05 11:34:00|7440.7|7425.7|7441|7426|7441.8|7426.8|7440.7|7425.7|4
1620214460000|2021-05-05 11:34:20|7441.5|7426.5|7441.6|7426.6|7441.6|7426.6|7441.5|7426.5|2
1620214600000|2021-05-05 11:36:40|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1620214610000|2021-05-05 11:36:50|7448.4|7423.4|7441.7|7426.7|7448.4|7426.7|7441.6|7423.4|3
1620214620000|2021-05-05 11:37:00|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1620214640000|2021-05-05 11:37:20|7440.8|7425.8|7440.9|7425.9|7440.9|7425.9|7440.8|7425.8|2
1620214650000|2021-05-05 11:37:30|7441.1|7426.1|7441.8|7426.8|7441.8|7426.8|7441.1|7426.1|2
1620214660000|2021-05-05 11:37:40|7441.9|7426.9|7441.7|7426.7|7441.9|7426.9|7441.7|7426.7|2
1620214670000|2021-05-05 11:37:50|7441.8|7426.8|7441.9|7426.9|7441.9|7426.9|7441.8|7426.8|4
1620214680000|2021-05-05 11:38:00|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1620214860000|2021-05-05 11:41:00|7440.8|7425.8|7440.5|7425.5|7440.8|7425.8|7440.5|7425.5|2
1620215140000|2021-05-05 11:45:40|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|1
1620215360000|2021-05-05 11:49:20|7440.4|7425.4|7440.5|7425.5|7440.6|7425.6|7440.4|7425.4|3
1620215520000|2021-05-05 11:52:00|7441.4|7426.4|7441.4|7426.4|7442|7427|7441.1|7426.1|9
1620215530000|2021-05-05 11:52:10|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1620215610000|2021-05-05 11:53:30|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|1
1620216040000|2021-05-05 12:00:40|7441|7426|7441|7426|7441|7426|7441|7426|1
1620216180000|2021-05-05 12:03:00|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1620216210000|2021-05-05 12:03:30|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1620216230000|2021-05-05 12:03:50|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1620216280000|2021-05-05 12:04:40|7441|7426|7441|7426|7441|7426|7441|7426|1
1620216390000|2021-05-05 12:06:30|7440.7|7425.7|7440.8|7425.8|7440.9|7425.9|7440.4|7425.4|5
1620216400000|2021-05-05 12:06:40|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1620216620000|2021-05-05 12:10:20|7440.2|7425.2|7440|7425|7440.2|7425.2|7440|7425|2
1620216630000|2021-05-05 12:10:30|7439.9|7424.9|7439.8|7424.8|7439.9|7424.9|7439|7424|6
1620216640000|2021-05-05 12:10:40|7439.1|7424.1|7439.8|7424.8|7439.8|7424.8|7439.1|7424.1|2
1620216650000|2021-05-05 12:10:50|7439.7|7424.7|7438.2|7423.2|7439.7|7424.7|7438.2|7423.2|3
1620216690000|2021-05-05 12:11:30|7438.3|7423.3|7438.3|7423.3|7438.3|7423.3|7438.3|7423.3|1
1620216710000|2021-05-05 12:11:50|7443.3|7418.3|7443.3|7418.3|7443.3|7418.3|7443.3|7418.3|1
1620216720000|2021-05-05 12:12:00|7443.2|7418.2|7443.2|7418.2|7443.2|7418.2|7443.2|7418.2|1
1620216760000|2021-05-05 12:12:40|7443.1|7418.1|7443|7418|7443.1|7418.1|7443|7418|2
1620216780000|2021-05-05 12:13:00|7442.8|7417.8|7442.6|7417.6|7442.8|7417.8|7442.6|7417.6|3
1620216790000|2021-05-05 12:13:10|7442.5|7417.5|7442.7|7417.7|7442.7|7417.7|7442.5|7417.5|3
1620216800000|2021-05-05 12:13:20|7442.1|7417.1|7442.1|7417.1|7442.1|7417.1|7442.1|7417.1|1
1620216810000|2021-05-05 12:13:30|7442.2|7417.2|7438.5|7413.5|7442.3|7417.3|7438.5|7413.5|4
1620216840000|2021-05-05 12:14:00|7438.2|7413.2|7435.6|7410.6|7438.2|7413.2|7435.6|7410.6|3
1620216860000|2021-05-05 12:14:20|7439.4|7414.4|7440|7415|7440|7415|7439.4|7414.4|2
1620216890000|2021-05-05 12:14:50|7440.4|7415.4|7440.4|7415.4|7440.4|7415.4|7440.4|7415.4|1
1620216900000|2021-05-05 12:15:00|7440.5|7415.5|7439.5|7414.5|7440.5|7415.5|7439.5|7414.5|5
1620216910000|2021-05-05 12:15:10|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|1
1620216920000|2021-05-05 12:15:20|7434.2|7419.2|7433.9|7408.9|7434.2|7419.2|7433.9|7408.9|3
1620216930000|2021-05-05 12:15:30|7434.5|7409.5|7436.1|7411.1|7436.6|7411.6|7434.5|7409.5|9
1620216940000|2021-05-05 12:15:40|7436.9|7411.9|7436.9|7411.9|7436.9|7411.9|7436.9|7411.9|1
1620216950000|2021-05-05 12:15:50|7436.8|7411.8|7437.4|7412.4|7437.7|7418.9|7433.2|7410.7|11
1620216960000|2021-05-05 12:16:00|7437.3|7412.3|7436.3|7411.3|7437.3|7412.3|7435.8|7410.8|3
1620216970000|2021-05-05 12:16:10|7432|7417|7438.8|7413.8|7438.8|7417|7432|7413.8|2
1620216980000|2021-05-05 12:16:20|7438.6|7413.6|7439|7414|7440.4|7415.4|7438.6|7413.6|5
1620217010000|2021-05-05 12:16:50|7439.1|7414.1|7438.8|7413.8|7439.1|7414.1|7438.8|7413.8|2
1620217030000|2021-05-05 12:17:10|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|1
1620217090000|2021-05-05 12:18:10|7434|7419|7434.4|7419.4|7434.5|7419.5|7434|7419|6
1620217100000|2021-05-05 12:18:20|7434|7419|7434|7419|7434|7419|7434|7419|1
1620217120000|2021-05-05 12:18:40|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|1
1620217240000|2021-05-05 12:20:40|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|1
1620217270000|2021-05-05 12:21:10|7433.9|7418.9|7433.9|7418.9|7434.2|7419.2|7433.9|7418.9|5
1620217290000|2021-05-05 12:21:30|7434.1|7419.1|7434.3|7419.3|7434.3|7419.3|7434|7419|4
1620217300000|2021-05-05 12:21:40|7434.4|7419.4|7434.2|7419.2|7434.4|7419.4|7434.2|7419.2|2
1620217310000|2021-05-05 12:21:50|7434.4|7419.4|7434.3|7419.3|7434.6|7419.6|7434.3|7419.3|5
1620217320000|2021-05-05 12:22:00|7434|7419|7434.4|7419.4|7434.4|7419.4|7434|7419|3
1620217330000|2021-05-05 12:22:10|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|1
1620217380000|2021-05-05 12:23:00|7434|7419|7434.1|7419.1|7434.1|7419.1|7434|7419|2
1620217390000|2021-05-05 12:23:10|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7434.3|7419.3|3
1620217400000|2021-05-05 12:23:20|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|1
1620217420000|2021-05-05 12:23:40|7434|7419|7434.1|7419.1|7434.1|7419.1|7434|7419|2
1620217440000|2021-05-05 12:24:00|7434.5|7419.5|7434.4|7419.4|7434.5|7419.5|7434.2|7419.2|3
1620217450000|2021-05-05 12:24:10|7434.6|7419.6|7433.5|7418.5|7434.9|7419.9|7433.1|7418.1|6
1620217460000|2021-05-05 12:24:20|7433.7|7418.7|7433.9|7418.9|7433.9|7418.9|7433.7|7418.7|3
1620217470000|2021-05-05 12:24:30|7434|7419|7434.3|7419.3|7434.3|7419.3|7434|7419|3
1620217520000|2021-05-05 12:25:20|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|1
1620217560000|2021-05-05 12:26:00|7433.9|7418.9|7433.7|7418.7|7433.9|7418.9|7433.7|7418.7|2
1620217580000|2021-05-05 12:26:20|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|1
1620217590000|2021-05-05 12:26:30|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|1
1620217630000|2021-05-05 12:27:10|7434|7419|7434.4|7419.4|7434.8|7419.8|7434|7419|8
1620217640000|2021-05-05 12:27:20|7434|7419|7434|7419|7434|7419|7434|7419|1
1620217650000|2021-05-05 12:27:30|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|1
1620217670000|2021-05-05 12:27:50|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|1
1620217690000|2021-05-05 12:28:10|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|1
1620217700000|2021-05-05 12:28:20|7435.7|7420.7|7435.8|7420.8|7435.8|7420.8|7435.7|7420.7|2
1620217730000|2021-05-05 12:28:50|7436.1|7421.1|7436.8|7421.8|7436.8|7421.8|7436|7421|6
1620217740000|2021-05-05 12:29:00|7436.6|7421.6|7436.3|7421.3|7436.6|7421.6|7436.3|7421.3|2
1620217790000|2021-05-05 12:29:50|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|1
1620217810000|2021-05-05 12:30:10|7436.3|7421.3|7436.3|7421.3|7436.3|7421.3|7436.3|7421.3|1
1620217820000|2021-05-05 12:30:20|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|1
1620217840000|2021-05-05 12:30:40|7436.6|7421.6|7436.7|7421.7|7436.7|7421.7|7436.6|7421.6|2
1620217850000|2021-05-05 12:30:50|7436.8|7421.8|7436.8|7421.8|7436.8|7421.8|7436.8|7421.8|1
1620217870000|2021-05-05 12:31:10|7436.9|7421.9|7437.7|7422.7|7437.8|7422.8|7436.9|7421.9|3
1620217880000|2021-05-05 12:31:20|7436.9|7421.9|7437.3|7422.3|7437.3|7422.3|7436.9|7421.9|2
1620217890000|2021-05-05 12:31:30|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|1
1620218010000|2021-05-05 12:33:30|7437.3|7422.3|7437.5|7422.5|7437.5|7422.5|7437|7422|5
1620218020000|2021-05-05 12:33:40|7437.6|7422.6|7437.1|7422.1|7437.6|7422.6|7436.9|7421.9|4
1620218140000|2021-05-05 12:35:40|7438.9|7423.9|7438.3|7423.3|7438.9|7423.9|7438.3|7423.3|3
1620218170000|2021-05-05 12:36:10|7438.1|7423.1|7437.9|7422.9|7438.1|7423.1|7437.9|7422.9|2
1620218260000|2021-05-05 12:37:40|7438|7423|7438.9|7423.9|7438.9|7423.9|7438|7423|3
1620218310000|2021-05-05 12:38:30|7443.9|7418.9|7437.4|7422.4|7443.9|7422.5|7437.3|7418.9|4
1620218320000|2021-05-05 12:38:40|7437.5|7422.5|7435.3|7420.3|7437.5|7422.5|7435.3|7420.3|3
1620218330000|2021-05-05 12:38:50|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.3|7420.3|4
1620218350000|2021-05-05 12:39:10|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|1
1620218360000|2021-05-05 12:39:20|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|1
1620218370000|2021-05-05 12:39:30|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|1
1620218400000|2021-05-05 12:40:00|7435|7420|7435|7420|7435|7420|7435|7420|1
1620218420000|2021-05-05 12:40:20|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|1
1620218430000|2021-05-05 12:40:30|7434.7|7419.7|7435|7420|7435|7420|7434.7|7419.7|2
1620218550000|2021-05-05 12:42:30|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|1
1620218670000|2021-05-05 12:44:30|7434.5|7419.5|7434.8|7419.8|7434.8|7419.8|7434.5|7419.5|2
1620218700000|2021-05-05 12:45:00|7434.9|7419.9|7435.5|7420.5|7435.5|7420.5|7434.9|7419.9|3
1620218940000|2021-05-05 12:49:00|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|1
1620219140000|2021-05-05 12:52:20|7435.1|7420.1|7434.8|7419.8|7435.1|7420.1|7434.8|7419.8|3
1620219150000|2021-05-05 12:52:30|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|1
1620219210000|2021-05-05 12:53:30|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|1
1620219230000|2021-05-05 12:53:50|7434.7|7419.7|7434.8|7419.8|7434.8|7419.8|7434.7|7419.7|2
1620219240000|2021-05-05 12:54:00|7435|7420|7434.8|7419.8|7435.6|7420.6|7434.8|7419.8|3
1620219250000|2021-05-05 12:54:10|7435.3|7420.3|7434.8|7419.8|7435.8|7420.8|7434.8|7419.8|4
1620219260000|2021-05-05 12:54:20|7435.1|7420.1|7435.9|7420.9|7435.9|7420.9|7434.8|7419.8|6
1620219270000|2021-05-05 12:54:30|7436.3|7421.3|7436.4|7421.4|7436.4|7421.4|7436.3|7421.3|2
1620219280000|2021-05-05 12:54:40|7435|7420|7435.3|7420.3|7435.3|7420.3|7435|7420|2
1620219290000|2021-05-05 12:54:50|7435|7420|7435|7420|7435|7420|7435|7420|1
1620219360000|2021-05-05 12:56:00|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|1
1620219370000|2021-05-05 12:56:10|7435|7420|7435|7420|7435|7420|7435|7420|1
1620219410000|2021-05-05 12:56:50|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|1
1620219430000|2021-05-05 12:57:10|7435|7420|7435|7420|7435|7420|7435|7420|1
1620219450000|2021-05-05 12:57:30|7435.1|7420.1|7435.3|7420.3|7435.3|7420.3|7435.1|7420.1|2
1620219600000|2021-05-05 13:00:00|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|1
1620219640000|2021-05-05 13:00:40|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|1
1620219690000|2021-05-05 13:01:30|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|1
1620219840000|2021-05-05 13:04:00|7435.3|7420.3|7435.7|7420.7|7435.7|7420.7|7435.3|7420.3|2
1620220010000|2021-05-05 13:06:50|7435.8|7420.8|7436|7421|7436|7421|7435.7|7420.7|4
1620220020000|2021-05-05 13:07:00|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|1
1620220030000|2021-05-05 13:07:10|7436|7421|7436|7421|7436|7421|7436|7421|1
1620220060000|2021-05-05 13:07:40|7435.7|7420.7|7436|7421|7436|7421|7435.7|7420.7|3
1620220080000|2021-05-05 13:08:00|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|1
1620220110000|2021-05-05 13:08:30|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|1
1620220120000|2021-05-05 13:08:40|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|1
1620220170000|2021-05-05 13:09:30|7435.6|7420.6|7435.8|7420.8|7435.8|7420.8|7435.6|7420.6|2
1620220190000|2021-05-05 13:09:50|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|1
1620220200000|2021-05-05 13:10:00|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|1
1620220210000|2021-05-05 13:10:10|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|1
1620220220000|2021-05-05 13:10:20|7434.7|7419.7|7435|7420|7435.6|7420.6|7434.7|7419.7|3
1620220460000|2021-05-05 13:14:20|7435.1|7420.1|7435.3|7420.3|7442.6|7422.2|7435.1|7417.6|9
1620220470000|2021-05-05 13:14:30|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|1
1620220550000|2021-05-05 13:15:50|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|1
1620220560000|2021-05-05 13:16:00|7435|7420|7435.2|7420.2|7435.2|7420.2|7435|7420|2
1620220720000|2021-05-05 13:18:40|7435|7420|7435|7420|7435|7420|7435|7420|1
1620220860000|2021-05-05 13:21:00|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|1
1620220880000|2021-05-05 13:21:20|7434.8|7419.8|7435|7420|7435|7420|7434.8|7419.8|2
1620220930000|2021-05-05 13:22:10|7435.6|7420.6|7435.8|7420.8|7435.8|7420.8|7435.6|7420.6|2
1620220960000|2021-05-05 13:22:40|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|1
1620221090000|2021-05-05 13:24:50|7435.8|7420.8|7435.9|7420.9|7435.9|7420.9|7435.8|7420.8|2
1620221100000|2021-05-05 13:25:00|7436.1|7421.1|7436.1|7421.1|7436.3|7421.3|7436.1|7421.1|3
1620221110000|2021-05-05 13:25:10|7436|7421|7435.9|7420.9|7436|7421|7435.9|7420.9|2
1620221160000|2021-05-05 13:26:00|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|1
1620221230000|2021-05-05 13:27:10|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|1
1620221390000|2021-05-05 13:29:50|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|1
1620221410000|2021-05-05 13:30:10|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|1
1620221420000|2021-05-05 13:30:20|7435.4|7420.4|7435.1|7420.1|7435.5|7420.5|7435.1|7420.1|3
1620221430000|2021-05-05 13:30:30|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|1
1620221470000|2021-05-05 13:31:10|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|1
1620221580000|2021-05-05 13:33:00|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|1
1620221620000|2021-05-05 13:33:40|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|1
1620221640000|2021-05-05 13:34:00|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|1
1620221750000|2021-05-05 13:35:50|7440.2|7415.2|7440.2|7415.2|7440.2|7415.2|7440.2|7415.2|1
1620221920000|2021-05-05 13:38:40|7435|7420|7434.8|7419.8|7435|7420|7434.8|7419.8|2
1620222140000|2021-05-05 13:42:20|7435|7420|7435|7420|7435|7420|7435|7420|1
1620222270000|2021-05-05 13:44:30|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|1
1620222290000|2021-05-05 13:44:50|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|1
1620222300000|2021-05-05 13:45:00|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|1
1620222440000|2021-05-05 13:47:20|7435|7420|7435|7420|7435|7420|7435|7420|1
1620222460000|2021-05-05 13:47:40|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|1
1620222740000|2021-05-05 13:52:20|7435|7420|7435.3|7420.3|7435.3|7420.3|7435|7420|2
1620222760000|2021-05-05 13:52:40|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|1
1620222830000|2021-05-05 13:53:50|7435.4|7420.4|7435.6|7420.6|7435.6|7420.6|7435.4|7420.4|2
1620222880000|2021-05-05 13:54:40|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435|7420|3
1620222910000|2021-05-05 13:55:10|7435|7420|7434.8|7419.8|7435|7420|7434.8|7419.8|2
1620223160000|2021-05-05 13:59:20|7435|7420|7435.2|7420.2|7435.2|7420.2|7435|7420|2
1620223170000|2021-05-05 13:59:30|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|1
1620223190000|2021-05-05 13:59:50|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|1
1620223210000|2021-05-05 14:00:10|7435|7420|7434.8|7419.8|7435|7420|7434.8|7419.8|2
1620223240000|2021-05-05 14:00:40|7435|7420|7435.2|7420.2|7435.2|7420.2|7435|7420|2
1620223330000|2021-05-05 14:02:10|7435|7420|7435|7420|7435|7420|7435|7420|1
1620223340000|2021-05-05 14:02:20|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|1
1620223440000|2021-05-05 14:04:00|7436|7421|7437.3|7422.3|7437.3|7422.3|7436|7421|5
1620223470000|2021-05-05 14:04:30|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|1
1620223480000|2021-05-05 14:04:40|7436.3|7421.3|7436.3|7421.3|7436.3|7421.3|7436.3|7421.3|1
1620223550000|2021-05-05 14:05:50|7437.3|7422.3|7437.3|7422.3|7437.3|7422.3|7437.3|7422.3|1
1620223560000|2021-05-05 14:06:00|7437.2|7422.2|7437.2|7422.2|7437.2|7422.2|7437.2|7422.2|1
1620223570000|2021-05-05 14:06:10|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|1
1620223590000|2021-05-05 14:06:30|7437|7422|7437|7422|7437|7422|7437|7422|1
1620223640000|2021-05-05 14:07:20|7436.9|7421.9|7436.9|7421.9|7436.9|7421.9|7436.9|7421.9|1
1620223700000|2021-05-05 14:08:20|7437|7422|7437.6|7422.6|7437.6|7422.6|7437|7422|3
1620223720000|2021-05-05 14:08:40|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|1
1620223750000|2021-05-05 14:09:10|7437.6|7422.6|7436.6|7421.6|7437.6|7422.6|7436.6|7421.6|3
1620223760000|2021-05-05 14:09:20|7436.7|7421.7|7436.6|7421.6|7436.7|7421.7|7436.6|7421.6|2
1620223780000|2021-05-05 14:09:40|7436.7|7421.7|7436.7|7421.7|7436.7|7421.7|7436.7|7421.7|1
1620223820000|2021-05-05 14:10:20|7437.3|7422.3|7437.4|7422.4|7437.4|7422.4|7437.3|7422.3|2
1620223840000|2021-05-05 14:10:40|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|1
1620223860000|2021-05-05 14:11:00|7437.6|7422.6|7437.5|7422.5|7437.6|7422.6|7437.5|7422.5|2
1620223870000|2021-05-05 14:11:10|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|1
1620223930000|2021-05-05 14:12:10|7437.5|7422.5|7437.5|7422.5|7437.6|7422.6|7437.5|7422.5|3
1620223980000|2021-05-05 14:13:00|7437|7422|7436.9|7421.9|7437|7422|7436.9|7421.9|2
1620223990000|2021-05-05 14:13:10|7437|7422|7437|7422|7437|7422|7436.9|7421.9|3
1620224070000|2021-05-05 14:14:30|7437.1|7422.1|7437|7422|7437.1|7422.1|7437|7422|2
1620224080000|2021-05-05 14:14:40|7437.1|7422.1|7437|7422|7437.1|7422.1|7437|7422|4
1620224110000|2021-05-05 14:15:10|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|1
1620224120000|2021-05-05 14:15:20|7437|7422|7437|7422|7437|7422|7437|7422|1
1620224160000|2021-05-05 14:16:00|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|1
1620224190000|2021-05-05 14:16:30|7437|7422|7437|7422|7437.1|7422.1|7437|7422|3
1620224200000|2021-05-05 14:16:40|7437.1|7422.1|7437|7422|7437.1|7422.1|7437|7422|2
1620224210000|2021-05-05 14:16:50|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|1
1620224230000|2021-05-05 14:17:10|7437|7422|7437.1|7422.1|7437.1|7422.1|7437|7422|4
1620224240000|2021-05-05 14:17:20|7437|7422|7437|7422|7437.1|7422.1|7437|7422|3
1620224250000|2021-05-05 14:17:30|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|7437|7422|3
1620224260000|2021-05-05 14:17:40|7437|7422|7437.1|7422.1|7437.1|7422.1|7437|7422|4
1620224270000|2021-05-05 14:17:50|7437|7422|7437|7422|7437|7422|7437|7422|1
1620224280000|2021-05-05 14:18:00|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|1
1620224300000|2021-05-05 14:18:20|7437|7422|7437|7422|7437.1|7422.1|7437|7422|3
1620224320000|2021-05-05 14:18:40|7437.1|7422.1|7437|7422|7437.1|7422.1|7437|7422|2
1620224430000|2021-05-05 14:20:30|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|1
1620224480000|2021-05-05 14:21:20|7437|7422|7437|7422|7437|7422|7437|7422|1
1620224500000|2021-05-05 14:21:40|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|1
1620224580000|2021-05-05 14:23:00|7437|7422|7437.1|7422.1|7437.1|7422.1|7437|7422|2
1620224600000|2021-05-05 14:23:20|7437|7422|7436.6|7421.6|7437|7422|7436.6|7421.6|3
1620224640000|2021-05-05 14:24:00|7436.5|7421.5|7436|7421|7436.5|7421.5|7436|7421|4
1620224680000|2021-05-05 14:24:40|7435.3|7420.3|7434|7419|7435.3|7420.3|7434|7419|3
1620224750000|2021-05-05 14:25:50|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|1
1620224780000|2021-05-05 14:26:20|7435.1|7420.1|7435.3|7420.3|7435.3|7420.3|7435.1|7420.1|2
1620224880000|2021-05-05 14:28:00|7435.4|7420.4|7435.5|7420.5|7435.5|7420.5|7435.4|7420.4|2
1620224960000|2021-05-05 14:29:20|7435.4|7420.4|7435.3|7420.3|7435.4|7420.4|7435.3|7420.3|2
1620224990000|2021-05-05 14:29:50|7435.4|7420.4|7435.5|7420.5|7435.5|7420.5|7435.4|7420.4|2
1620225010000|2021-05-05 14:30:10|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|1
1620225210000|2021-05-05 14:33:30|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|1
1620225240000|2021-05-05 14:34:00|7435|7420|7434.8|7419.8|7435|7420|7434.8|7419.8|2
1620225430000|2021-05-05 14:37:10|7435.1|7420.1|7434.8|7419.8|7435.1|7420.1|7434.8|7419.8|2
1620225440000|2021-05-05 14:37:20|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|1
1620225450000|2021-05-05 14:37:30|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|1
1620225550000|2021-05-05 14:39:10|7435.3|7420.3|7435.9|7420.9|7435.9|7420.9|7435.3|7420.3|3
1620225640000|2021-05-05 14:40:40|7436.1|7421.1|7435.9|7420.9|7436.1|7421.1|7435.9|7420.9|2
1620225650000|2021-05-05 14:40:50|7435.7|7420.7|7434.8|7419.8|7435.7|7420.7|7434.8|7419.8|5
1620225680000|2021-05-05 14:41:20|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|1
1620225690000|2021-05-05 14:41:30|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|1
1620225730000|2021-05-05 14:42:10|7434.9|7419.9|7435.5|7420.5|7435.5|7420.5|7434.9|7419.9|5
1620225740000|2021-05-05 14:42:20|7435.4|7420.4|7435.2|7420.2|7435.4|7420.4|7435.2|7420.2|2
1620225750000|2021-05-05 14:42:30|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|1
1620225760000|2021-05-05 14:42:40|7435.2|7420.2|7434.8|7419.8|7435.2|7420.2|7434.8|7419.8|3
1620225840000|2021-05-05 14:44:00|7435|7420|7435|7420|7435|7420|7435|7420|1
1620226040000|2021-05-05 14:47:20|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|1
1620226050000|2021-05-05 14:47:30|7436|7421|7434.6|7419.6|7436|7421|7434.6|7419.6|3
1620226060000|2021-05-05 14:47:40|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|1
1620226070000|2021-05-05 14:47:50|7435|7420|7436.1|7421.1|7436.1|7421.1|7435|7420|3
1620226080000|2021-05-05 14:48:00|7436|7421|7435.3|7420.3|7436|7421|7434.4|7419.4|6
1620226100000|2021-05-05 14:48:20|7435.9|7420.9|7436.1|7421.1|7436.1|7421.1|7435.9|7420.9|2
1620226110000|2021-05-05 14:48:30|7434.9|7419.9|7436|7421|7436|7421|7434.9|7419.9|2
1620226120000|2021-05-05 14:48:40|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|1
1620226140000|2021-05-05 14:49:00|7436|7421|7436|7421|7436|7421|7436|7421|1
1620226320000|2021-05-05 14:52:00|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|1
1620226410000|2021-05-05 14:53:30|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|1
1620226450000|2021-05-05 14:54:10|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|7435.8|7420.8|3
1620226500000|2021-05-05 14:55:00|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|1
1620226510000|2021-05-05 14:55:10|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|1
1620226520000|2021-05-05 14:55:20|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|1
1620226640000|2021-05-05 14:57:20|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|1
1620226660000|2021-05-05 14:57:40|7435.9|7420.9|7436|7421|7436.1|7421.1|7435.9|7420.9|3
1620226710000|2021-05-05 14:58:30|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|1
1620226740000|2021-05-05 14:59:00|7436|7421|7436|7421|7436|7421|7436|7421|1
1620226750000|2021-05-05 14:59:10|7436.3|7421.3|7436.7|7421.7|7436.7|7421.7|7436.3|7421.3|2
1620226760000|2021-05-05 14:59:20|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|1
1620226780000|2021-05-05 14:59:40|7437|7422|7436.5|7421.5|7437|7422|7436.5|7421.5|2
1620226800000|2021-05-05 15:00:00|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|1
1620226810000|2021-05-05 15:00:10|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|1
1620226820000|2021-05-05 15:00:20|7436.2|7421.2|7436.2|7421.2|7436.2|7421.2|7436.2|7421.2|1
1620226920000|2021-05-05 15:02:00|7436.6|7421.6|7436.6|7421.6|7436.6|7421.6|7436.6|7421.6|1
1620226930000|2021-05-05 15:02:10|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|1
1620226950000|2021-05-05 15:02:30|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|1
1620226970000|2021-05-05 15:02:50|7436.6|7421.6|7436.6|7421.6|7436.6|7421.6|7436.6|7421.6|1
1620226980000|2021-05-05 15:03:00|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|1
1620226990000|2021-05-05 15:03:10|7437.9|7422.9|7439.3|7424.3|7439.3|7424.3|7437.9|7422.9|2
1620227000000|2021-05-05 15:03:20|7439.1|7424.1|7438.9|7423.9|7439.1|7424.1|7438.9|7423.9|3
1620227010000|2021-05-05 15:03:30|7438.8|7423.8|7438.5|7423.5|7438.8|7423.8|7438.5|7423.5|2
1620227020000|2021-05-05 15:03:40|7438.6|7423.6|7438.5|7423.5|7438.6|7423.6|7438.5|7423.5|2
1620227060000|2021-05-05 15:04:20|7438.3|7423.3|7438.5|7423.5|7438.5|7423.5|7438.3|7423.3|2
1620227070000|2021-05-05 15:04:30|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|1
1620227100000|2021-05-05 15:05:00|7438.6|7423.6|7438|7423|7438.6|7423.6|7438|7423|5
1620227110000|2021-05-05 15:05:10|7438.1|7423.1|7438|7423|7438.1|7423.1|7438|7423|4
1620227120000|2021-05-05 15:05:20|7438.1|7423.1|7438|7423|7438.1|7423.1|7438|7423|4
1620227130000|2021-05-05 15:05:30|7438.1|7423.1|7438|7423|7438.1|7423.1|7438|7423|4
1620227140000|2021-05-05 15:05:40|7438.1|7423.1|7438|7423|7438.1|7423.1|7438|7423|2
1620227160000|2021-05-05 15:06:00|7438.1|7423.1|7438.1|7423.1|7438.1|7423.1|7438.1|7423.1|1
1620227230000|2021-05-05 15:07:10|7438|7423|7438|7423|7438|7423|7438|7423|1
1620227270000|2021-05-05 15:07:50|7438.1|7423.1|7436.1|7421.1|7438.1|7423.1|7436.1|7421.1|6
1620227320000|2021-05-05 15:08:40|7436|7421|7436|7421|7436|7421|7436|7421|1
1620227750000|2021-05-05 15:15:50|7435.2|7420.2|7435|7420|7435.2|7420.2|7434.8|7419.8|3
1620227770000|2021-05-05 15:16:10|7435.8|7420.8|7436|7421|7436|7421|7435.8|7420.8|2
1620227790000|2021-05-05 15:16:30|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|1
1620227830000|2021-05-05 15:17:10|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|1
1620227980000|2021-05-05 15:19:40|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|7435.8|7420.8|3
1620228010000|2021-05-05 15:20:10|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|1
1620228090000|2021-05-05 15:21:30|7436|7421|7436|7421|7436|7421|7436|7421|1
1620228290000|2021-05-05 15:24:50|7435.4|7420.4|7435.3|7420.3|7435.4|7420.4|7435.3|7420.3|2
1620228340000|2021-05-05 15:25:40|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|1
1620228350000|2021-05-05 15:25:50|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|1
1620228360000|2021-05-05 15:26:00|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|1
1620228380000|2021-05-05 15:26:20|7435.8|7420.8|7435.9|7420.9|7435.9|7420.9|7435.8|7420.8|2
1620228390000|2021-05-05 15:26:30|7436.1|7421.1|7437.4|7422.4|7437.4|7422.4|7436.1|7421.1|2
1620228450000|2021-05-05 15:27:30|7436.3|7421.3|7436.1|7421.1|7436.3|7421.3|7436.1|7421.1|2
1620228500000|2021-05-05 15:28:20|7436.3|7421.3|7436.3|7421.3|7436.3|7421.3|7436.3|7421.3|1
1620228740000|2021-05-05 15:32:20|7436.5|7421.5|7437|7422|7437|7422|7436.5|7421.5|2
1620228750000|2021-05-05 15:32:30|7436.9|7421.9|7436.3|7421.3|7436.9|7421.9|7436.3|7421.3|3
1620228880000|2021-05-05 15:34:40|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|1
1620228940000|2021-05-05 15:35:40|7436|7421|7436|7421|7436|7421|7436|7421|1
1620229000000|2021-05-05 15:36:40|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|1
1620229120000|2021-05-05 15:38:40|7436|7421|7436|7421|7436|7421|7436|7421|1
1620229240000|2021-05-05 15:40:40|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|1
1620229300000|2021-05-05 15:41:40|7436|7421|7436|7421|7436|7421|7436|7421|1
1620229580000|2021-05-05 15:46:20|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|1
1620229720000|2021-05-05 15:48:40|7435.8|7420.8|7435.6|7420.6|7435.8|7420.8|7435.6|7420.6|2
1620229730000|2021-05-05 15:48:50|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|1
1620229780000|2021-05-05 15:49:40|7435.1|7420.1|7433.8|7418.8|7435.1|7420.1|7433.8|7418.8|2
1620229790000|2021-05-05 15:49:50|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|1
1620229810000|2021-05-05 15:50:10|7434|7419|7434|7419|7434|7419|7434|7419|1
1620229830000|2021-05-05 15:50:30|7439.1|7414.1|7439.1|7414.1|7439.1|7414.1|7439.1|7414.1|1
1620229840000|2021-05-05 15:50:40|7439|7414|7439.1|7414.1|7439.1|7414.1|7439|7414|2
1620229870000|2021-05-05 15:51:10|7434.4|7419.4|7434.2|7419.2|7434.4|7419.4|7434.2|7419.2|2
1620229960000|2021-05-05 15:52:40|7433.8|7418.8|7433.3|7418.3|7433.8|7418.8|7433.3|7418.3|3
1620230300000|2021-05-05 15:58:20|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|1
1620230420000|2021-05-05 16:00:20|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|1
1620230430000|2021-05-05 16:00:30|7432|7417|7431.9|7416.9|7432|7417|7431.8|7416.8|3
1620230460000|2021-05-05 16:01:00|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|1
1620230530000|2021-05-05 16:02:10|7432|7417|7432.1|7417.1|7432.1|7417.1|7432|7417|2
1620230560000|2021-05-05 16:02:40|7432|7417|7432|7417|7432|7417|7432|7417|1
1620230570000|2021-05-05 16:02:50|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|1
1620230630000|2021-05-05 16:03:50|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|1
1620230640000|2021-05-05 16:04:00|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|1
1620230770000|2021-05-05 16:06:10|7433.4|7418.4|7439.8|7414.8|7439.9|7419.8|7433.4|7414.8|5
1620230780000|2021-05-05 16:06:20|7440.2|7415.2|7439.9|7414.9|7440.2|7415.2|7439.8|7414.8|5
1620230790000|2021-05-05 16:06:30|7440|7415|7440|7415|7440|7415|7440|7415|1
1620230820000|2021-05-05 16:07:00|7439.9|7414.9|7439.9|7414.9|7439.9|7414.9|7439.9|7414.9|1
1620230840000|2021-05-05 16:07:20|7440.3|7415.3|7440.6|7415.6|7440.6|7415.6|7440.3|7415.3|3
1620230850000|2021-05-05 16:07:30|7440.9|7415.9|7441|7416|7441|7416|7440.9|7415.9|2
1620230880000|2021-05-05 16:08:00|7441.1|7416.1|7441.1|7416.1|7441.1|7416.1|7441.1|7416.1|1
1620230890000|2021-05-05 16:08:10|7441|7416|7441|7416|7441|7416|7441|7416|1
1620230900000|2021-05-05 16:08:20|7441.1|7416.1|7441.1|7416.1|7441.1|7416.1|7441.1|7416.1|1
1620230950000|2021-05-05 16:09:10|7441|7416|7441|7416|7441|7416|7441|7416|1
1620231000000|2021-05-05 16:10:00|7440.8|7415.8|7434.8|7419.8|7440.8|7419.8|7434.8|7415.8|2
1620231590000|2021-05-05 16:19:50|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|1
1620231710000|2021-05-05 16:21:50|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|1
1620231740000|2021-05-05 16:22:20|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|1
1620231790000|2021-05-05 16:23:10|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|1
1620231890000|2021-05-05 16:24:50|7434.2|7419.2|7434.1|7419.1|7434.2|7419.2|7434.1|7419.1|2
1620232330000|2021-05-05 16:32:10|7434|7419|7434|7419|7434|7419|7434|7419|1
1620232390000|2021-05-05 16:33:10|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|1
1620232570000|2021-05-05 16:36:10|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|1
1620232640000|2021-05-05 16:37:20|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|1
1620232870000|2021-05-05 16:41:10|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|1
1620232940000|2021-05-05 16:42:20|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|1
1620233280000|2021-05-05 16:48:00|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|1
1620233320000|2021-05-05 16:48:40|7435|7420|7435|7420|7435|7420|7435|7420|1
1620233340000|2021-05-05 16:49:00|7435.1|7420.1|7435|7420|7435.1|7420.1|7435|7420|2
1620233430000|2021-05-05 16:50:30|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|1
1620233480000|2021-05-05 16:51:20|7434.5|7419.5|7434.1|7419.1|7434.5|7419.5|7434.1|7419.1|2
1620233540000|2021-05-05 16:52:20|7434|7419|7434|7419|7434|7419|7434|7419|1
1620233570000|2021-05-05 16:52:50|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|1
1620233680000|2021-05-05 16:54:40|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|1
1620233920000|2021-05-05 16:58:40|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|1
1620234220000|2021-05-05 17:03:40|7434.5|7419.5|7434.3|7419.3|7434.5|7419.5|7434.3|7419.3|2
1620234300000|2021-05-05 17:05:00|7434|7419|7434|7419|7434|7419|7434|7419|1
1620234460000|2021-05-05 17:07:40|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|1
1620234500000|2021-05-05 17:08:20|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|1
1620234560000|2021-05-05 17:09:20|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|1
1620234940000|2021-05-05 17:15:40|7434.5|7419.5|7434.6|7419.6|7434.6|7419.6|7434.5|7419.5|2
1620235620000|2021-05-05 17:27:00|7434.4|7419.4|7434.5|7419.5|7434.9|7419.9|7434.4|7419.4|3
1620235640000|2021-05-05 17:27:20|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|1
1620235650000|2021-05-05 17:27:30|7434.6|7419.6|7434.4|7419.4|7434.6|7419.6|7434.4|7419.4|2
1620235710000|2021-05-05 17:28:30|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|1
1620236560000|2021-05-05 17:42:40|7434.7|7419.7|7434.6|7419.6|7434.7|7419.7|7434.6|7419.6|2
1620236580000|2021-05-05 17:43:00|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|1
1620236590000|2021-05-05 17:43:10|7434.8|7419.8|7434.5|7419.5|7434.8|7419.8|7434.5|7419.5|2
1620236780000|2021-05-05 17:46:20|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|1
1620236800000|2021-05-05 17:46:40|7434.2|7419.2|7433.4|7418.4|7434.2|7419.2|7433.4|7418.4|2
1620236880000|2021-05-05 17:48:00|7433.5|7418.5|7433.4|7418.4|7433.5|7418.5|7433.4|7418.4|4
1620236890000|2021-05-05 17:48:10|7433.5|7418.5|7434.3|7419.3|7434.3|7419.3|7433.5|7418.5|4
1620237500000|2021-05-05 17:58:20|7438.4|7413.4|7438.4|7413.4|7438.4|7413.4|7438.4|7413.4|1
1620237510000|2021-05-05 17:58:30|7438.5|7413.5|7438.4|7413.4|7438.5|7413.5|7438.4|7413.4|2
1620237520000|2021-05-05 17:58:40|7438.7|7413.7|7438.6|7413.6|7438.7|7413.7|7438.6|7413.6|2
1620237550000|2021-05-05 17:59:10|7438.5|7413.5|7438.4|7413.4|7438.5|7413.5|7438.4|7413.4|2
1620237580000|2021-05-05 17:59:40|7438.3|7413.3|7438.4|7413.4|7438.4|7413.4|7438.3|7413.3|2
1620237770000|2021-05-05 18:02:50|7438.5|7413.5|7438.5|7413.5|7438.5|7413.5|7438.5|7413.5|1
1620238270000|2021-05-05 18:11:10|7438.6|7413.6|7438.6|7413.6|7438.6|7413.6|7438.6|7413.6|1
1620238280000|2021-05-05 18:11:20|7439.2|7414.2|7439.2|7414.2|7439.2|7414.2|7439.2|7414.2|1
1620238400000|2021-05-05 18:13:20|7438.7|7413.7|7434.4|7419.4|7439.2|7419.4|7434.4|7413.7|4
1620238410000|2021-05-05 18:13:30|7438.2|7413.2|7438.2|7413.2|7438.6|7419.9|7434.9|7413.2|4
1620238430000|2021-05-05 18:13:50|7438.6|7413.6|7438.8|7413.8|7438.8|7420|7435|7413.6|3
1620238450000|2021-05-05 18:14:10|7433.8|7418.8|7438.2|7413.2|7438.8|7418.8|7433.8|7413.2|3
1620238460000|2021-05-05 18:14:20|7438.4|7413.4|7438.8|7413.8|7438.8|7413.8|7438.4|7413.4|2
1620238510000|2021-05-05 18:15:10|7438.2|7413.2|7438.2|7413.2|7438.2|7413.2|7438.2|7413.2|1
1620238850000|2021-05-05 18:20:50|7438.3|7413.3|7438.8|7413.8|7438.8|7413.8|7438.3|7413.3|2
1620239070000|2021-05-05 18:24:30|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|1
1620239160000|2021-05-05 18:26:00|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|1
1620239260000|2021-05-05 18:27:40|7434.4|7419.4|7434.3|7419.3|7434.4|7419.4|7434.3|7419.3|2
1620239370000|2021-05-05 18:29:30|7434.2|7419.2|7433.6|7418.6|7434.2|7419.2|7433.6|7418.6|3
1620239590000|2021-05-05 18:33:10|7434.3|7419.3|7433.9|7418.9|7434.3|7419.3|7433.9|7418.9|2
1620240530000|2021-05-05 18:48:50|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|1
1620240640000|2021-05-05 18:50:40|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|1
1620240740000|2021-05-05 18:52:20|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|1
1620241190000|2021-05-05 18:59:50|7432.7|7417.7|7438.5|7413.5|7438.5|7417.7|7432.7|7413.5|2
1620241210000|2021-05-05 19:00:10|7438.7|7413.7|7439.3|7414.3|7439.3|7414.3|7438.7|7413.7|2
1620241260000|2021-05-05 19:01:00|7434.1|7419.1|7438.5|7413.5|7438.5|7419.1|7434.1|7413.5|2
1620244260000|2021-05-05 19:51:00|7437.5|7412.5|7437.5|7412.5|7437.5|7412.5|7437.5|7412.5|1
1620244300000|2021-05-05 19:51:40|7437.6|7412.6|7437.6|7412.6|7437.6|7412.6|7437.6|7412.6|1
1620244340000|2021-05-05 19:52:20|7437.7|7412.7|7437.7|7412.7|7437.7|7412.7|7437.7|7412.7|1
1620244370000|2021-05-05 19:52:50|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|1
1620244460000|2021-05-05 19:54:20|7432.8|7417.8|7432.7|7417.7|7432.8|7417.8|7432.7|7417.7|2
1620244560000|2021-05-05 19:56:00|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|1
1620264660000|2021-05-06 01:31:00|7437.6|7412.6|7437.6|7412.6|7437.6|7412.6|7437.6|7412.6|1
1620264910000|2021-05-06 01:35:10|7440|7415|7440|7415|7440|7415|7440|7415|1
1620266710000|2021-05-06 02:05:10|7439.7|7414.7|7439.7|7414.7|7439.7|7414.7|7439.7|7414.7|1
1620267880000|2021-05-06 02:24:40|7439.5|7414.5|7438.8|7413.8|7439.5|7414.5|7438.8|7413.8|7
1620267890000|2021-05-06 02:24:50|7438.7|7413.7|7438.6|7413.6|7438.7|7413.7|7438.5|7413.5|3
1620268200000|2021-05-06 02:30:00|7439|7414|7437.1|7412.1|7439|7414|7437.1|7412.1|3
1620268210000|2021-05-06 02:30:10|7436.6|7411.6|7436.6|7411.6|7436.6|7411.6|7436.6|7411.6|1
1620268220000|2021-05-06 02:30:20|7437.1|7412.1|7437.1|7412.1|7437.1|7412.1|7437.1|7412.1|1
1620268230000|2021-05-06 02:30:30|7436.6|7411.6|7436.6|7411.6|7436.6|7411.6|7436.6|7411.6|1
1620268240000|2021-05-06 02:30:40|7437.1|7412.1|7438|7413|7438|7413|7437.1|7412.1|2
1620268660000|2021-05-06 02:37:40|7439|7414|7440|7415|7440|7415|7439|7414|2
1620268850000|2021-05-06 02:40:50|7441.1|7416.1|7441.1|7416.1|7441.1|7416.1|7441.1|7416.1|1
1620269670000|2021-05-06 02:54:30|7443.5|7418.5|7443.5|7418.5|7443.5|7418.5|7443.5|7418.5|1
1620270220000|2021-05-06 03:03:40|7442.5|7417.5|7441.5|7416.5|7442.5|7417.5|7441.5|7416.5|2
1620270380000|2021-05-06 03:06:20|7437.8|7412.8|7437.8|7412.8|7437.8|7412.8|7437.8|7412.8|1
1620270420000|2021-05-06 03:07:00|7438|7413|7438|7413|7438|7413|7438|7413|1
1620270470000|2021-05-06 03:07:50|7440.3|7415.3|7440.3|7415.3|7440.3|7415.3|7440.3|7415.3|1
1620271340000|2021-05-06 03:22:20|7442.5|7417.5|7442.5|7417.5|7442.5|7417.5|7442.5|7417.5|1
1620272100000|2021-05-06 03:35:00|7437.5|7422.5|7442.3|7417.3|7442.3|7422.5|7437.5|7417.3|2
1620272390000|2021-05-06 03:39:50|7440.1|7415.1|7440.1|7415.1|7440.1|7415.1|7440.1|7415.1|1
1620272400000|2021-05-06 03:40:00|7440.3|7415.3|7442.6|7417.6|7442.6|7417.6|7440.3|7415.3|2
1620272430000|2021-05-06 03:40:30|7440.6|7415.6|7440.6|7415.6|7440.6|7415.6|7440.6|7415.6|1
1620272690000|2021-05-06 03:44:50|7441.2|7416.2|7444.6|7419.6|7445|7423|7437.8|7416.2|6
1620272730000|2021-05-06 03:45:30|7444.5|7419.5|7444.5|7419.5|7444.5|7419.5|7444.5|7419.5|1
1620272860000|2021-05-06 03:47:40|7444.4|7419.4|7444.4|7419.4|7444.4|7419.4|7444.4|7419.4|1
1620273000000|2021-05-06 03:50:00|7444.5|7419.5|7444.4|7419.4|7444.5|7419.5|7444.4|7419.4|2
1620273230000|2021-05-06 03:53:50|7442.7|7417.7|7442.5|7417.5|7442.7|7417.7|7442.5|7417.5|2
1620273390000|2021-05-06 03:56:30|7442.3|7417.3|7442.3|7417.3|7442.3|7417.3|7442.3|7417.3|1
1620273540000|2021-05-06 03:59:00|7442.6|7417.6|7442.6|7417.6|7442.6|7417.6|7442.6|7417.6|1
1620273970000|2021-05-06 04:06:10|7441.3|7416.3|7441.3|7416.3|7441.3|7416.3|7441.3|7416.3|1
1620274350000|2021-05-06 04:12:30|7441.4|7416.4|7441.4|7416.4|7441.4|7416.4|7441.4|7416.4|1
1620274370000|2021-05-06 04:12:50|7441.3|7416.3|7441.3|7416.3|7441.3|7416.3|7441.3|7416.3|1
1620274610000|2021-05-06 04:16:50|7440.3|7415.3|7440.3|7415.3|7440.3|7415.3|7440.3|7415.3|1
1620274730000|2021-05-06 04:18:50|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|1
1620274740000|2021-05-06 04:19:00|7440.5|7415.5|7440.5|7415.5|7440.5|7415.5|7440.5|7415.5|1
1620274750000|2021-05-06 04:19:10|7440.8|7415.8|7440.5|7415.5|7440.8|7415.8|7440.5|7415.5|2
1620274840000|2021-05-06 04:20:40|7436.9|7421.9|7436.8|7421.8|7437.1|7422.1|7436.8|7421.8|3
1620274860000|2021-05-06 04:21:00|7442.7|7417.7|7442.7|7417.7|7442.7|7417.7|7442.7|7417.7|1
1620274880000|2021-05-06 04:21:20|7442.9|7417.9|7442.7|7417.7|7442.9|7417.9|7442.7|7417.7|2
1620274900000|2021-05-06 04:21:40|7442.3|7417.3|7442.3|7417.3|7442.3|7417.3|7442.3|7417.3|1
1620274910000|2021-05-06 04:21:50|7441|7416|7441.1|7416.1|7441.1|7416.1|7441|7416|2
1620274950000|2021-05-06 04:22:30|7441|7416|7441.1|7416.1|7441.1|7416.1|7441|7416|2
1620274960000|2021-05-06 04:22:40|7441|7416|7441.1|7416.1|7441.1|7416.1|7441|7416|2
1620274970000|2021-05-06 04:22:50|7441|7416|7441.1|7416.1|7441.1|7416.1|7441|7416|2
1620274990000|2021-05-06 04:23:10|7441|7416|7441.1|7416.1|7441.1|7416.1|7441|7416|2
1620275000000|2021-05-06 04:23:20|7441|7416|7440|7415|7441|7416|7439.8|7414.8|3
1620275020000|2021-05-06 04:23:40|7440.1|7415.1|7441.3|7416.3|7441.3|7416.3|7440.1|7415.1|2
1620275040000|2021-05-06 04:24:00|7441.4|7416.4|7441.3|7416.3|7441.4|7416.4|7441.3|7416.3|2
1620275170000|2021-05-06 04:26:10|7441.7|7416.7|7442.8|7417.8|7442.8|7417.8|7441.7|7416.7|2
1620275180000|2021-05-06 04:26:20|7442.5|7417.5|7442.5|7417.5|7442.5|7417.5|7442.5|7417.5|1
1620275200000|2021-05-06 04:26:40|7436.8|7421.8|7436.8|7421.8|7436.8|7421.8|7436.8|7421.8|1
1620275210000|2021-05-06 04:26:50|7440.3|7415.3|7440.3|7415.3|7440.3|7415.3|7440.3|7415.3|1
1620275220000|2021-05-06 04:27:00|7440.5|7415.5|7441|7416|7441|7416|7440.5|7415.5|2
1620275260000|2021-05-06 04:27:40|7441.1|7416.1|7436.5|7421.5|7441.1|7421.5|7436.5|7416.1|2
1620275280000|2021-05-06 04:28:00|7436|7421|7436|7421|7436|7421|7436|7421|1
1620275290000|2021-05-06 04:28:10|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|1
1620275300000|2021-05-06 04:28:20|7437|7422|7437|7422|7437.3|7422.3|7437|7422|3
1620275310000|2021-05-06 04:28:30|7437.3|7422.3|7438|7423|7438|7423|7437.3|7422.3|2
1620275320000|2021-05-06 04:28:40|7438.3|7423.3|7438.8|7423.8|7438.8|7423.8|7438.3|7423.3|5
1620275350000|2021-05-06 04:29:10|7439|7424|7438.8|7423.8|7439|7424|7438.8|7423.8|2
1620275360000|2021-05-06 04:29:20|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|1
1620275400000|2021-05-06 04:30:00|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|1
1620275410000|2021-05-06 04:30:10|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|1
1620275450000|2021-05-06 04:30:50|7440.3|7425.3|7440|7425|7440.3|7425.3|7439.8|7424.8|3
1620275460000|2021-05-06 04:31:00|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|1
1620275470000|2021-05-06 04:31:10|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|1
1620275480000|2021-05-06 04:31:20|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|1
1620275500000|2021-05-06 04:31:40|7439.3|7424.3|7438.8|7423.8|7439.3|7424.3|7438.8|7423.8|2
1620275510000|2021-05-06 04:31:50|7438.5|7423.5|7438.6|7423.6|7438.6|7423.6|7438.4|7423.4|3
1620275520000|2021-05-06 04:32:00|7438.3|7423.3|7438.6|7423.6|7438.6|7423.6|7438.3|7423.3|2
1620275530000|2021-05-06 04:32:10|7438.8|7423.8|7438.5|7423.5|7438.8|7423.8|7438.5|7423.5|2
1620275540000|2021-05-06 04:32:20|7438.8|7423.8|7438.8|7423.8|7439.1|7424.1|7438.8|7423.8|3
1620275550000|2021-05-06 04:32:30|7439.1|7424.1|7438.7|7423.7|7439.1|7424.1|7438.7|7423.7|3
1620275560000|2021-05-06 04:32:40|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|1
1620275580000|2021-05-06 04:33:00|7436.8|7421.8|7437.1|7422.1|7437.1|7422.1|7436.8|7421.8|2
1620275590000|2021-05-06 04:33:10|7436.8|7421.8|7436.5|7421.5|7436.8|7421.8|7436.5|7421.5|3
1620275600000|2021-05-06 04:33:20|7436.3|7421.3|7436|7421|7436.3|7421.3|7436|7421|2
1620275620000|2021-05-06 04:33:40|7436.3|7421.3|7435.9|7420.9|7436.3|7421.3|7435.9|7420.9|3
1620275630000|2021-05-06 04:33:50|7436|7421|7436|7421|7436|7421|7436|7421|1
1620275640000|2021-05-06 04:34:00|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|1
1620275660000|2021-05-06 04:34:20|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|1
1620275680000|2021-05-06 04:34:40|7435.8|7420.8|7436.2|7421.2|7436.2|7421.2|7435.8|7420.8|2
1620275690000|2021-05-06 04:34:50|7436|7421|7436|7421|7436|7421|7436|7421|1
1620275700000|2021-05-06 04:35:00|7436.3|7421.3|7436.2|7421.2|7436.3|7421.3|7436.2|7421.2|2
1620275710000|2021-05-06 04:35:10|7436|7421|7436.8|7421.8|7436.8|7421.8|7436|7421|3
1620275720000|2021-05-06 04:35:20|7437|7422|7436.9|7421.9|7437|7422|7436.9|7421.9|2
1620275730000|2021-05-06 04:35:30|7437|7422|7437|7422|7437|7422|7437|7422|1
1620275740000|2021-05-06 04:35:40|7437.3|7422.3|7437.5|7422.5|7437.6|7422.6|7437.3|7422.3|3
1620275750000|2021-05-06 04:35:50|7437.7|7422.7|7437.5|7422.5|7437.7|7422.7|7437.5|7422.5|2
1620275760000|2021-05-06 04:36:00|7438|7423|7437.8|7422.8|7438|7423|7437.8|7422.8|2
1620275770000|2021-05-06 04:36:10|7437.7|7422.7|7437.7|7422.7|7437.7|7422.7|7437.7|7422.7|1
1620275800000|2021-05-06 04:36:40|7437.8|7422.8|7438|7423|7438|7423|7437.8|7422.8|2
1620275810000|2021-05-06 04:36:50|7438.3|7423.3|7438.3|7423.3|7438.3|7423.3|7438.3|7423.3|1
1620275820000|2021-05-06 04:37:00|7438.4|7423.4|7438.4|7423.4|7438.4|7423.4|7438.4|7423.4|1
1620275830000|2021-05-06 04:37:10|7438.7|7423.7|7438.6|7423.6|7438.7|7423.7|7438.3|7423.3|8
1620275840000|2021-05-06 04:37:20|7438.7|7423.7|7438.7|7423.7|7438.7|7423.7|7438.7|7423.7|1
1620275850000|2021-05-06 04:37:30|7439.3|7424.3|7439.8|7424.8|7439.8|7424.8|7439.3|7424.3|3
1620275860000|2021-05-06 04:37:40|7439.6|7424.6|7439.8|7424.8|7439.8|7424.8|7439.6|7424.6|3
1620275870000|2021-05-06 04:37:50|7440|7425|7440.3|7425.3|7440.3|7425.3|7440|7425|3
1620275880000|2021-05-06 04:38:00|7440.4|7425.4|7441.7|7426.7|7441.8|7426.8|7440.4|7425.4|8
1620275950000|2021-05-06 04:39:10|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1620275960000|2021-05-06 04:39:20|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1620275970000|2021-05-06 04:39:30|7441.6|7426.6|7441.7|7426.7|7441.7|7426.7|7441.6|7426.6|2
1620276000000|2021-05-06 04:40:00|7442.1|7427.1|7442.3|7427.3|7443.3|7428.3|7442.1|7427.1|7
1620276010000|2021-05-06 04:40:10|7442.4|7427.4|7442.4|7427.4|7442.5|7427.5|7442.4|7427.4|3
1620276020000|2021-05-06 04:40:20|7442.5|7427.5|7442.6|7427.6|7442.9|7427.9|7442.3|7427.3|7
1620276030000|2021-05-06 04:40:30|7442.3|7427.3|7442.1|7427.1|7442.3|7427.3|7442.1|7427.1|2
1620276040000|2021-05-06 04:40:40|7442.4|7427.4|7441.6|7426.6|7442.4|7427.4|7441.6|7426.6|4
1620276050000|2021-05-06 04:40:50|7441.3|7426.3|7441.8|7426.8|7441.8|7426.8|7441.3|7426.3|3
1620276060000|2021-05-06 04:41:00|7442.1|7427.1|7442.1|7427.1|7442.2|7427.2|7442|7427|4
1620276070000|2021-05-06 04:41:10|7442.2|7427.2|7442.8|7427.8|7442.8|7427.8|7442.2|7427.2|4
1620276080000|2021-05-06 04:41:20|7442.7|7427.7|7442.9|7427.9|7442.9|7427.9|7442.7|7427.7|2
1620276090000|2021-05-06 04:41:30|7443.1|7428.1|7443.8|7428.8|7443.8|7428.8|7443.1|7428.1|4
1620276100000|2021-05-06 04:41:40|7444.3|7429.3|7443.6|7428.6|7444.3|7429.3|7443.6|7428.6|3
1620276140000|2021-05-06 04:42:20|7443.7|7428.7|7444|7429|7444|7429|7443.7|7428.7|2
1620276160000|2021-05-06 04:42:40|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1620276170000|2021-05-06 04:42:50|7443.5|7428.5|7443.3|7428.3|7443.5|7428.5|7443.2|7428.2|8
1620276180000|2021-05-06 04:43:00|7443.6|7428.6|7443.7|7428.7|7443.7|7428.7|7443.6|7428.6|2
1620276190000|2021-05-06 04:43:10|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1620276200000|2021-05-06 04:43:20|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1620276210000|2021-05-06 04:43:30|7444.3|7429.3|7444.8|7429.8|7444.8|7429.8|7444.3|7429.3|3
1620276220000|2021-05-06 04:43:40|7444.9|7429.9|7445.2|7430.2|7445.4|7430.4|7444.7|7429.7|8
1620276230000|2021-05-06 04:43:50|7445.3|7430.3|7445.2|7430.2|7445.3|7430.3|7445.2|7430.2|2
1620276250000|2021-05-06 04:44:10|7445.7|7430.7|7446.3|7431.3|7446.5|7431.5|7445.7|7430.7|9
1620276260000|2021-05-06 04:44:20|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1620276270000|2021-05-06 04:44:30|7447.5|7432.5|7448.7|7433.7|7449|7434|7447.5|7432.5|10
1620276280000|2021-05-06 04:44:40|7448.5|7433.5|7448|7433|7448.5|7433.5|7447.8|7432.8|6
1620276290000|2021-05-06 04:44:50|7447.6|7432.6|7447.5|7432.5|7447.6|7432.6|7447.1|7432.1|5
1620276300000|2021-05-06 04:45:00|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1620276310000|2021-05-06 04:45:10|7447.8|7432.8|7448.1|7433.1|7448.1|7433.1|7447.8|7432.8|2
1620276320000|2021-05-06 04:45:20|7448|7433|7448.1|7433.1|7448.1|7433.1|7448|7433|2
1620276330000|2021-05-06 04:45:30|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1620276340000|2021-05-06 04:45:40|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|4
1620276350000|2021-05-06 04:45:50|7447.6|7432.6|7447.7|7432.7|7447.7|7432.7|7447.6|7432.6|2
1620276360000|2021-05-06 04:46:00|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1620276370000|2021-05-06 04:46:10|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1620276380000|2021-05-06 04:46:20|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1620276390000|2021-05-06 04:46:30|7447.8|7432.8|7448.9|7433.9|7448.9|7433.9|7447.8|7432.8|5
1620276400000|2021-05-06 04:46:40|7449|7434|7449.3|7434.3|7449.3|7434.3|7448.9|7433.9|5
1620276410000|2021-05-06 04:46:50|7449.2|7434.2|7448.5|7433.5|7449.2|7434.2|7448.5|7433.5|4
1620276420000|2021-05-06 04:47:00|7448.6|7433.6|7448.5|7433.5|7449.2|7434.2|7448.5|7433.5|8
1620276430000|2021-05-06 04:47:10|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1620276440000|2021-05-06 04:47:20|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1620276460000|2021-05-06 04:47:40|7448.1|7433.1|7447.2|7432.2|7448.2|7433.2|7447.2|7432.2|8
1620276470000|2021-05-06 04:47:50|7447|7432|7446.9|7431.9|7447|7432|7446.9|7431.9|2
1620276490000|2021-05-06 04:48:10|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1620276500000|2021-05-06 04:48:20|7446.9|7431.9|7447.2|7432.2|7447.3|7432.3|7446.9|7431.9|5
1620276510000|2021-05-06 04:48:30|7447.3|7432.3|7447.5|7432.5|7448|7433|7447.3|7432.3|9
1620276520000|2021-05-06 04:48:40|7447.6|7432.6|7447.2|7432.2|7447.6|7432.6|7447.2|7432.2|4
1620276530000|2021-05-06 04:48:50|7447.1|7432.1|7446.9|7431.9|7447.1|7432.1|7446.9|7431.9|2
1620276540000|2021-05-06 04:49:00|7446.6|7431.6|7445.9|7430.9|7446.6|7431.6|7445.9|7430.9|5
1620276560000|2021-05-06 04:49:20|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1620276570000|2021-05-06 04:49:30|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1620276590000|2021-05-06 04:49:50|7445.7|7430.7|7445.9|7430.9|7445.9|7430.9|7445.7|7430.7|2
1620276630000|2021-05-06 04:50:30|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1620276670000|2021-05-06 04:51:10|7446|7431|7446|7431|7446|7431|7446|7431|1
1620276690000|2021-05-06 04:51:30|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1620276740000|2021-05-06 04:52:20|7445.3|7430.3|7444.4|7429.4|7445.3|7430.3|7444.4|7429.4|8
1620276750000|2021-05-06 04:52:30|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1620276760000|2021-05-06 04:52:40|7444.8|7429.8|7445.2|7430.2|7445.2|7430.2|7444.8|7429.8|2
1620276770000|2021-05-06 04:52:50|7444.8|7429.8|7444.5|7429.5|7444.8|7429.8|7444.4|7429.4|3
1620276780000|2021-05-06 04:53:00|7444.4|7429.4|7444.5|7429.5|7444.5|7429.5|7444.4|7429.4|2
1620276790000|2021-05-06 04:53:10|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1620276800000|2021-05-06 04:53:20|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1620276810000|2021-05-06 04:53:30|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1620276820000|2021-05-06 04:53:40|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1620276830000|2021-05-06 04:53:50|7444.4|7429.4|7444.9|7429.9|7444.9|7429.9|7444.4|7429.4|3
1620276840000|2021-05-06 04:54:00|7444.8|7429.8|7444.9|7429.9|7444.9|7429.9|7444.8|7429.8|2
1620276860000|2021-05-06 04:54:20|7444.4|7429.4|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|4
1620276900000|2021-05-06 04:55:00|7444.4|7429.4|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|2
1620276930000|2021-05-06 04:55:30|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1620276960000|2021-05-06 04:56:00|7445.1|7430.1|7444.8|7429.8|7445.4|7430.4|7444.8|7429.8|6
1620276970000|2021-05-06 04:56:10|7446|7431|7446.2|7431.2|7446.2|7431.2|7446|7431|3
1620276980000|2021-05-06 04:56:20|7446.7|7431.7|7447.6|7432.6|7447.6|7432.6|7446.7|7431.7|6
1620276990000|2021-05-06 04:56:30|7447|7432|7447|7432|7447|7432|7446.9|7431.9|3
1620277000000|2021-05-06 04:56:40|7447.3|7432.3|7447.4|7432.4|7447.4|7432.4|7447.3|7432.3|2
1620277010000|2021-05-06 04:56:50|7447.3|7432.3|7448.3|7433.3|7448.3|7433.3|7447.3|7432.3|4
1620277020000|2021-05-06 04:57:00|7448.2|7433.2|7448.2|7433.2|7448.3|7433.3|7448.2|7433.2|5
1620277030000|2021-05-06 04:57:10|7448.1|7433.1|7446.8|7431.8|7448.1|7433.1|7446.8|7431.8|8
1620277060000|2021-05-06 04:57:40|7447.3|7432.3|7447.8|7432.8|7447.8|7432.8|7447.2|7432.2|6
1620277070000|2021-05-06 04:57:50|7447.4|7432.4|7447|7432|7447.4|7432.4|7447|7432|2
1620277080000|2021-05-06 04:58:00|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1620277120000|2021-05-06 04:58:40|7446.8|7431.8|7446.9|7431.9|7446.9|7431.9|7446.8|7431.8|2
1620277130000|2021-05-06 04:58:50|7447|7432|7447.2|7432.2|7447.2|7432.2|7447|7432|2
1620277140000|2021-05-06 04:59:00|7446.9|7431.9|7446.8|7431.8|7446.9|7431.9|7446.8|7431.8|4
1620277170000|2021-05-06 04:59:30|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1620277190000|2021-05-06 04:59:50|7446.6|7431.6|7446.2|7431.2|7446.6|7431.6|7446.2|7431.2|2
1620277200000|2021-05-06 05:00:00|7445.5|7430.5|7443.9|7428.9|7445.5|7430.5|7443.9|7428.9|7
1620277210000|2021-05-06 05:00:10|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1620277230000|2021-05-06 05:00:30|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1620277240000|2021-05-06 05:00:40|7444|7429|7443.8|7428.8|7444|7429|7443.7|7428.7|3
1620277280000|2021-05-06 05:01:20|7443.9|7428.9|7444|7429|7444|7429|7443.9|7428.9|4
1620277290000|2021-05-06 05:01:30|7443.9|7428.9|7444|7429|7444|7429|7443.9|7428.9|2
1620277350000|2021-05-06 05:02:30|7443.9|7428.9|7443.6|7428.6|7443.9|7428.9|7443.6|7428.6|3
1620277360000|2021-05-06 05:02:40|7443.5|7428.5|7442.7|7427.7|7443.5|7428.5|7442.7|7427.7|5
1620277370000|2021-05-06 05:02:50|7443.3|7428.3|7443.7|7428.7|7443.7|7428.7|7443.3|7428.3|2
1620277430000|2021-05-06 05:03:50|7443.5|7428.5|7443.4|7428.4|7443.5|7428.5|7443.4|7428.4|2
1620277460000|2021-05-06 05:04:20|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1620277470000|2021-05-06 05:04:30|7444.3|7429.3|7444.7|7429.7|7444.7|7429.7|7444.3|7429.3|2
1620277480000|2021-05-06 05:04:40|7444.9|7429.9|7443.7|7428.7|7445.2|7430.2|7443.7|7428.7|4
1620277490000|2021-05-06 05:04:50|7443.8|7428.8|7446.3|7421.3|7446.3|7428.8|7441.3|7421.3|7
1620277500000|2021-05-06 05:05:00|7446.8|7421.8|7448|7423|7448|7423|7446.1|7421.1|5
1620277510000|2021-05-06 05:05:10|7448.4|7423.4|7448.3|7423.3|7448.4|7423.4|7448.3|7423.3|2
1620277520000|2021-05-06 05:05:20|7448.4|7423.4|7447.6|7422.6|7448.4|7423.4|7447.6|7422.6|3
1620277530000|2021-05-06 05:05:30|7447.5|7422.5|7447.5|7422.5|7447.5|7422.5|7447.5|7422.5|1
1620277540000|2021-05-06 05:05:40|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1620277560000|2021-05-06 05:06:00|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1620277580000|2021-05-06 05:06:20|7442.5|7427.5|7442.9|7427.9|7442.9|7427.9|7442.3|7427.3|4
1620277600000|2021-05-06 05:06:40|7443.3|7428.3|7443.9|7428.9|7443.9|7428.9|7443.3|7428.3|3
1620277610000|2021-05-06 05:06:50|7443.7|7428.7|7443.3|7428.3|7443.7|7428.7|7443.3|7428.3|3
1620277620000|2021-05-06 05:07:00|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1620277630000|2021-05-06 05:07:10|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1620277640000|2021-05-06 05:07:20|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1620277650000|2021-05-06 05:07:30|7442.3|7427.3|7442.7|7427.7|7442.7|7427.7|7441.9|7426.9|7
1620277660000|2021-05-06 05:07:40|7442.3|7427.3|7442.4|7427.4|7442.4|7427.4|7442|7427|4
1620277670000|2021-05-06 05:07:50|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1620277680000|2021-05-06 05:08:00|7442|7427|7441.6|7426.6|7442|7427|7441.6|7426.6|5
1620277690000|2021-05-06 05:08:10|7441.4|7426.4|7441|7426|7441.4|7426.4|7441|7426|5
1620277730000|2021-05-06 05:08:50|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1620277780000|2021-05-06 05:09:40|7441.7|7426.7|7441.6|7426.6|7441.7|7426.7|7441.6|7426.6|2
1620277800000|2021-05-06 05:10:00|7441.7|7426.7|7444.1|7419.1|7444.3|7426.8|7439|7419.1|10
1620277810000|2021-05-06 05:10:10|7444.2|7419.2|7439.5|7424.5|7444.2|7424.6|7439.4|7418.9|8
1620277820000|2021-05-06 05:10:20|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|1
1620277830000|2021-05-06 05:10:30|7440.1|7425.1|7439.7|7424.7|7440.1|7425.1|7439.7|7424.7|2
1620277850000|2021-05-06 05:10:50|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|1
1620277860000|2021-05-06 05:11:00|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|1
1620277870000|2021-05-06 05:11:10|7441.1|7426.1|7441.3|7426.3|7441.3|7426.3|7441.1|7426.1|2
1620277880000|2021-05-06 05:11:20|7441.4|7426.4|7442.3|7427.3|7442.3|7427.3|7441.4|7426.4|8
1620277900000|2021-05-06 05:11:40|7442.4|7427.4|7442.3|7427.3|7442.4|7427.4|7442.3|7427.3|2
1620277910000|2021-05-06 05:11:50|7441.9|7426.9|7440.9|7425.9|7441.9|7426.9|7440.8|7425.8|5
1620277920000|2021-05-06 05:12:00|7440.8|7425.8|7441.7|7426.7|7441.7|7426.7|7440.8|7425.8|4
1620277930000|2021-05-06 05:12:10|7441.9|7426.9|7442|7427|7442.1|7427.1|7441.9|7426.9|3
1620277950000|2021-05-06 05:12:30|7442.1|7427.1|7442.5|7427.5|7442.7|7427.7|7442.1|7427.1|4
1620277960000|2021-05-06 05:12:40|7442.6|7427.6|7442.7|7427.7|7442.7|7427.7|7442.6|7427.6|2
1620277970000|2021-05-06 05:12:50|7442.8|7427.8|7443.2|7428.2|7443.3|7428.3|7442.8|7427.8|4
1620277980000|2021-05-06 05:13:00|7443.3|7428.3|7443.4|7428.4|7443.4|7428.4|7443.3|7428.3|2
1620277990000|2021-05-06 05:13:10|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1620278010000|2021-05-06 05:13:30|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1620278130000|2021-05-06 05:15:30|7443.1|7428.1|7442.9|7427.9|7443.1|7428.1|7442.7|7427.7|4
1620278140000|2021-05-06 05:15:40|7442.7|7427.7|7442.8|7427.8|7442.8|7427.8|7442.7|7427.7|2
1620278150000|2021-05-06 05:15:50|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1620278160000|2021-05-06 05:16:00|7442.8|7427.8|7442.7|7427.7|7442.8|7427.8|7442.7|7427.7|2
1620278210000|2021-05-06 05:16:50|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1620278230000|2021-05-06 05:17:10|7442.7|7427.7|7443|7428|7443|7428|7442.7|7427.7|2
1620278270000|2021-05-06 05:17:50|7443.1|7428.1|7444.1|7429.1|7444.1|7429.1|7443.1|7428.1|5
1620278280000|2021-05-06 05:18:00|7444.2|7429.2|7444.8|7429.8|7444.8|7429.8|7444.2|7429.2|6
1620278290000|2021-05-06 05:18:10|7444.9|7429.9|7444.5|7429.5|7445.5|7430.5|7444.2|7429.2|12
1620278300000|2021-05-06 05:18:20|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1620278310000|2021-05-06 05:18:30|7444.8|7429.8|7445.1|7430.1|7445.1|7430.1|7444.8|7429.8|2
1620278320000|2021-05-06 05:18:40|7445.2|7430.2|7445.8|7430.8|7446.1|7431.1|7445.2|7430.2|7
1620278330000|2021-05-06 05:18:50|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7444.7|7429.7|9
1620278340000|2021-05-06 05:19:00|7445.8|7430.8|7446|7431|7446|7431|7445.8|7430.8|2
1620278350000|2021-05-06 05:19:10|7446.1|7431.1|7446.2|7431.2|7446.4|7431.4|7446.1|7431.1|4
1620278360000|2021-05-06 05:19:20|7446.3|7431.3|7446.2|7431.2|7446.4|7431.4|7446.2|7431.2|3
1620278370000|2021-05-06 05:19:30|7446.3|7431.3|7446.2|7431.2|7446.7|7431.7|7446.2|7431.2|4
1620278380000|2021-05-06 05:19:40|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1620278390000|2021-05-06 05:19:50|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1620278410000|2021-05-06 05:20:10|7446.4|7431.4|7446.9|7431.9|7446.9|7431.9|7446.4|7431.4|3
1620278420000|2021-05-06 05:20:20|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1620278460000|2021-05-06 05:21:00|7446.7|7431.7|7446.6|7431.6|7446.7|7431.7|7446.1|7431.1|6
1620278470000|2021-05-06 05:21:10|7446.3|7431.3|7446|7431|7446.3|7431.3|7446|7431|4
1620278480000|2021-05-06 05:21:20|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1620278490000|2021-05-06 05:21:30|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1620278510000|2021-05-06 05:21:50|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1620278540000|2021-05-06 05:22:20|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1620278550000|2021-05-06 05:22:30|7445|7430|7444.2|7429.2|7445|7430|7444.1|7429.1|7
1620278560000|2021-05-06 05:22:40|7444.3|7429.3|7444.5|7429.5|7444.5|7429.5|7444.3|7429.3|2
1620278570000|2021-05-06 05:22:50|7444.2|7429.2|7444.3|7429.3|7444.3|7429.3|7444.2|7429.2|2
1620278580000|2021-05-06 05:23:00|7444.4|7429.4|7444.8|7429.8|7444.8|7429.8|7444.4|7429.4|3
1620278610000|2021-05-06 05:23:30|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1620278620000|2021-05-06 05:23:40|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1620278630000|2021-05-06 05:23:50|7444.4|7429.4|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|2
1620278680000|2021-05-06 05:24:40|7444.4|7429.4|7444.5|7429.5|7444.5|7429.5|7444.4|7429.4|2
1620278690000|2021-05-06 05:24:50|7444.6|7429.6|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|2
1620278710000|2021-05-06 05:25:10|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1620278720000|2021-05-06 05:25:20|7444.3|7429.3|7444.6|7429.6|7444.6|7429.6|7444.3|7429.3|3
1620278730000|2021-05-06 05:25:30|7445.3|7430.3|7445.2|7430.2|7445.3|7430.3|7445.2|7430.2|2
1620278740000|2021-05-06 05:25:40|7445.3|7430.3|7446.3|7431.3|7446.3|7431.3|7445.3|7430.3|6
1620278780000|2021-05-06 05:26:20|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1620278800000|2021-05-06 05:26:40|7446.3|7431.3|7446|7431|7446.3|7431.3|7446|7431|2
1620278820000|2021-05-06 05:27:00|7446.1|7431.1|7446.3|7431.3|7446.4|7431.4|7446.1|7431.1|3
1620278830000|2021-05-06 05:27:10|7446.4|7431.4|7446.6|7431.6|7446.6|7431.6|7446.4|7431.4|3
1620278840000|2021-05-06 05:27:20|7446.5|7431.5|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|2
1620278860000|2021-05-06 05:27:40|7446.5|7431.5|7446.6|7431.6|7446.6|7431.6|7446.5|7431.5|2
1620278870000|2021-05-06 05:27:50|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1620278880000|2021-05-06 05:28:00|7446.3|7431.3|7446|7431|7446.3|7431.3|7446|7431|2
1620278900000|2021-05-06 05:28:20|7446.1|7431.1|7446.3|7431.3|7446.3|7431.3|7446.1|7431.1|3
1620278910000|2021-05-06 05:28:30|7446.5|7431.5|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|3
1620278920000|2021-05-06 05:28:40|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1620278930000|2021-05-06 05:28:50|7446.3|7431.3|7445.9|7430.9|7446.3|7431.3|7445.9|7430.9|2
1620278940000|2021-05-06 05:29:00|7446|7431|7446|7431|7446|7431|7446|7431|1
1620278950000|2021-05-06 05:29:10|7445.9|7430.9|7445.3|7430.3|7445.9|7430.9|7445.3|7430.3|2
1620278960000|2021-05-06 05:29:20|7445.4|7430.4|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|2
1620278980000|2021-05-06 05:29:40|7445.4|7430.4|7444.8|7429.8|7445.5|7430.5|7444.8|7429.8|7
1620278990000|2021-05-06 05:29:50|7444.9|7429.9|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|2
1620279000000|2021-05-06 05:30:00|7444.5|7429.5|7444.8|7429.8|7444.8|7429.8|7444.5|7429.5|2
1620279010000|2021-05-06 05:30:10|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.5|7429.5|6
1620279030000|2021-05-06 05:30:30|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1620279050000|2021-05-06 05:30:50|7444.3|7429.3|7444.5|7429.5|7444.5|7429.5|7444.3|7429.3|2
1620279060000|2021-05-06 05:31:00|7444.3|7429.3|7444.7|7429.7|7444.7|7429.7|7444.3|7429.3|3
1620279080000|2021-05-06 05:31:20|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1620279090000|2021-05-06 05:31:30|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444|7429|4
1620279100000|2021-05-06 05:31:40|7444|7429|7444|7429|7444|7429|7444|7429|1
1620279110000|2021-05-06 05:31:50|7444.1|7429.1|7444.4|7429.4|7444.4|7429.4|7444.1|7429.1|3
1620279120000|2021-05-06 05:32:00|7444.5|7429.5|7444.4|7429.4|7444.6|7429.6|7444.4|7429.4|4
1620279130000|2021-05-06 05:32:10|7444.5|7429.5|7445.3|7430.3|7445.3|7430.3|7444.5|7429.5|5
1620279140000|2021-05-06 05:32:20|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1620279160000|2021-05-06 05:32:40|7445.1|7430.1|7444.9|7429.9|7445.1|7430.1|7444.9|7429.9|2
1620279190000|2021-05-06 05:33:10|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1620279200000|2021-05-06 05:33:20|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|2
1620279210000|2021-05-06 05:33:30|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1620279270000|2021-05-06 05:34:30|7445|7430|7445|7430|7445|7430|7445|7430|1
1620279300000|2021-05-06 05:35:00|7444.9|7429.9|7444.7|7429.7|7444.9|7429.9|7444.7|7429.7|2
1620279310000|2021-05-06 05:35:10|7444.8|7429.8|7445.4|7430.4|7445.4|7430.4|7444.8|7429.8|3
1620279320000|2021-05-06 05:35:20|7445.3|7430.3|7445.5|7430.5|7445.7|7430.7|7445.1|7430.1|7
1620279350000|2021-05-06 05:35:50|7445.4|7430.4|7445.1|7430.1|7445.4|7430.4|7445.1|7430.1|2
1620279360000|2021-05-06 05:36:00|7445|7430|7445.1|7430.1|7445.1|7430.1|7445|7430|2
1620279370000|2021-05-06 05:36:10|7445|7430|7445.4|7430.4|7445.4|7430.4|7444.9|7429.9|4
1620279400000|2021-05-06 05:36:40|7445.7|7430.7|7446.4|7431.4|7446.4|7431.4|7445.7|7430.7|3
1620279410000|2021-05-06 05:36:50|7446.5|7431.5|7446.4|7431.4|7446.6|7431.6|7446.4|7431.4|4
1620279420000|2021-05-06 05:37:00|7446.2|7431.2|7447.1|7432.1|7447.3|7432.3|7446.2|7431.2|6
1620279430000|2021-05-06 05:37:10|7447.2|7432.2|7447.3|7432.3|7447.3|7432.3|7447.2|7432.2|2
1620279440000|2021-05-06 05:37:20|7447.4|7432.4|7448.6|7433.6|7448.6|7433.6|7447.4|7432.4|4
1620279450000|2021-05-06 05:37:30|7448.4|7433.4|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|2
1620279460000|2021-05-06 05:37:40|7447.9|7432.9|7448.6|7433.6|7448.6|7433.6|7447.9|7432.9|6
1620279480000|2021-05-06 05:38:00|7448.5|7433.5|7448.4|7433.4|7448.5|7433.5|7448.3|7433.3|4
1620279490000|2021-05-06 05:38:10|7448.3|7433.3|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|3
1620279500000|2021-05-06 05:38:20|7448.4|7433.4|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|2
1620279510000|2021-05-06 05:38:30|7447.9|7432.9|7447.6|7432.6|7447.9|7432.9|7447.6|7432.6|4
1620279520000|2021-05-06 05:38:40|7447.8|7432.8|7447.6|7432.6|7447.8|7432.8|7447.6|7432.6|2
1620279570000|2021-05-06 05:39:30|7447.9|7432.9|7447.2|7432.2|7447.9|7432.9|7447.2|7432.2|4
1620279580000|2021-05-06 05:39:40|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1620279590000|2021-05-06 05:39:50|7446.8|7431.8|7446.6|7431.6|7446.8|7431.8|7446.6|7431.6|3
1620279610000|2021-05-06 05:40:10|7446.8|7431.8|7446.6|7431.6|7446.8|7431.8|7446.6|7431.6|2
1620279650000|2021-05-06 05:40:50|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1620279700000|2021-05-06 05:41:40|7446.8|7431.8|7446.5|7431.5|7446.8|7431.8|7446.5|7431.5|2
1620279710000|2021-05-06 05:41:50|7446.2|7431.2|7446|7431|7446.2|7431.2|7445.9|7430.9|4
1620279740000|2021-05-06 05:42:20|7445.9|7430.9|7445.8|7430.8|7445.9|7430.9|7445.8|7430.8|2
1620279750000|2021-05-06 05:42:30|7445.6|7430.6|7445.4|7430.4|7445.6|7430.6|7445.4|7430.4|2
1620279760000|2021-05-06 05:42:40|7445.3|7430.3|7445.4|7430.4|7445.4|7430.4|7445.3|7430.3|2
1620279770000|2021-05-06 05:42:50|7445.5|7430.5|7445.8|7430.8|7445.8|7430.8|7445.5|7430.5|2
1620279780000|2021-05-06 05:43:00|7445.7|7430.7|7445.4|7430.4|7445.7|7430.7|7445.3|7430.3|4
1620279790000|2021-05-06 05:43:10|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.6|7430.6|3
1620279840000|2021-05-06 05:44:00|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1620279870000|2021-05-06 05:44:30|7445.3|7430.3|7445.1|7430.1|7445.3|7430.3|7445.1|7430.1|3
1620279940000|2021-05-06 05:45:40|7445|7430|7445|7430|7445|7430|7445|7430|1
1620280070000|2021-05-06 05:47:50|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1620280080000|2021-05-06 05:48:00|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1620280140000|2021-05-06 05:49:00|7444.7|7429.7|7444.6|7429.6|7444.7|7429.7|7444.6|7429.6|4
1620280160000|2021-05-06 05:49:20|7444.4|7429.4|7444.6|7429.6|7444.6|7429.6|7444.4|7429.4|2
1620280180000|2021-05-06 05:49:40|7444.2|7429.2|7443.8|7428.8|7444.2|7429.2|7443.8|7428.8|6
1620280230000|2021-05-06 05:50:30|7443.4|7428.4|7443.5|7428.5|7443.5|7428.5|7443.4|7428.4|2
1620280250000|2021-05-06 05:50:50|7443.4|7428.4|7443|7428|7443.4|7428.4|7443|7428|2
1620280280000|2021-05-06 05:51:20|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1620280290000|2021-05-06 05:51:30|7443|7428|7443|7428|7443|7428|7443|7428|1
1620280310000|2021-05-06 05:51:50|7443.1|7428.1|7443.3|7428.3|7443.3|7428.3|7443.1|7428.1|2
1620280320000|2021-05-06 05:52:00|7443|7428|7443.3|7428.3|7443.3|7428.3|7443|7428|5
1620280340000|2021-05-06 05:52:20|7443.4|7428.4|7443.9|7428.9|7444|7429|7443.4|7428.4|4
1620280350000|2021-05-06 05:52:30|7443.7|7428.7|7443.9|7428.9|7443.9|7428.9|7443.5|7428.5|3
1620280360000|2021-05-06 05:52:40|7443.5|7428.5|7443.9|7428.9|7443.9|7428.9|7443.5|7428.5|2
1620280390000|2021-05-06 05:53:10|7443.7|7428.7|7443.5|7428.5|7443.7|7428.7|7443.5|7428.5|2
1620280430000|2021-05-06 05:53:50|7443.4|7428.4|7443.5|7428.5|7443.5|7428.5|7443.4|7428.4|2
1620280440000|2021-05-06 05:54:00|7443|7428|7443.2|7428.2|7443.3|7428.3|7443|7428|4
1620280450000|2021-05-06 05:54:10|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1620280510000|2021-05-06 05:55:10|7443.9|7428.9|7444|7429|7444|7429|7443.9|7428.9|2
1620280520000|2021-05-06 05:55:20|7444.3|7429.3|7443.7|7428.7|7444.3|7429.3|7443.7|7428.7|4
1620280530000|2021-05-06 05:55:30|7443.8|7428.8|7444|7429|7444|7429|7443.8|7428.8|2
1620280540000|2021-05-06 05:55:40|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1620280550000|2021-05-06 05:55:50|7444|7429|7444.1|7429.1|7444.4|7429.4|7444|7429|4
1620280560000|2021-05-06 05:56:00|7444|7429|7443.8|7428.8|7444|7429|7443.8|7428.8|2
1620280570000|2021-05-06 05:56:10|7444|7429|7444|7429|7444|7429|7444|7429|1
1620280590000|2021-05-06 05:56:30|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1620280600000|2021-05-06 05:56:40|7443.6|7428.6|7443.2|7428.2|7443.6|7428.6|7443.2|7428.2|4
1620280630000|2021-05-06 05:57:10|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1620280640000|2021-05-06 05:57:20|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1620280650000|2021-05-06 05:57:30|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1620280660000|2021-05-06 05:57:40|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1620280670000|2021-05-06 05:57:50|7442.8|7427.8|7442.9|7427.9|7442.9|7427.9|7442.8|7427.8|2
1620280690000|2021-05-06 05:58:10|7443.2|7428.2|7443.7|7428.7|7443.7|7428.7|7443.2|7428.2|3
1620280710000|2021-05-06 05:58:30|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1620280720000|2021-05-06 05:58:40|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1620280750000|2021-05-06 05:59:10|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1620280760000|2021-05-06 05:59:20|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1620280770000|2021-05-06 05:59:30|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1620280780000|2021-05-06 05:59:40|7443.3|7428.3|7443|7428|7443.3|7428.3|7443|7428|2
1620280800000|2021-05-06 06:00:00|7443.1|7428.1|7443.2|7428.2|7443.2|7428.2|7443.1|7428.1|2
1620280820000|2021-05-06 06:00:20|7443.3|7428.3|7443|7428|7443.4|7428.4|7443|7428|3
1620280830000|2021-05-06 06:00:30|7443.4|7428.4|7443.1|7428.1|7443.4|7428.4|7443.1|7428.1|3
1620280840000|2021-05-06 06:00:40|7443|7428|7443|7428|7443|7428|7443|7428|1
1620280850000|2021-05-06 06:00:50|7442.9|7427.9|7442.8|7427.8|7442.9|7427.9|7442.8|7427.8|2
1620280890000|2021-05-06 06:01:30|7443|7428|7443|7428|7443|7428|7443|7428|1
1620280900000|2021-05-06 06:01:40|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1620280920000|2021-05-06 06:02:00|7443|7428|7444.9|7419.9|7445|7428|7441.6|7419.9|7
1620280930000|2021-05-06 06:02:10|7444.8|7419.8|7445.1|7420.1|7445.1|7420.1|7444.8|7419.8|3
1620280940000|2021-05-06 06:02:20|7440.8|7425.8|7440.9|7425.9|7441.1|7426.1|7440.8|7425.8|7
1620280950000|2021-05-06 06:02:30|7440.8|7425.8|7440.9|7425.9|7440.9|7425.9|7440.8|7425.8|2
1620280980000|2021-05-06 06:03:00|7441|7426|7441|7426|7441|7426|7441|7426|1
1620281000000|2021-05-06 06:03:20|7440.9|7425.9|7441.8|7426.8|7441.8|7426.8|7440.9|7425.9|3
1620281010000|2021-05-06 06:03:30|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1620281030000|2021-05-06 06:03:50|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1620281040000|2021-05-06 06:04:00|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1620281060000|2021-05-06 06:04:20|7441.6|7426.6|7441.7|7426.7|7441.7|7426.7|7441.6|7426.6|2
1620281070000|2021-05-06 06:04:30|7441.6|7426.6|7440.5|7425.5|7441.7|7426.7|7440.5|7425.5|6
1620281080000|2021-05-06 06:04:40|7440.4|7425.4|7440.7|7425.7|7440.7|7425.7|7440.4|7425.4|2
1620281090000|2021-05-06 06:04:50|7441|7426|7440.9|7425.9|7441|7426|7440.9|7425.9|2
1620281100000|2021-05-06 06:05:00|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1620281120000|2021-05-06 06:05:20|7441.7|7426.7|7441.8|7426.8|7441.8|7426.8|7441.7|7426.7|2
1620281140000|2021-05-06 06:05:40|7441.7|7426.7|7441.8|7426.8|7441.8|7426.8|7441.7|7426.7|2
1620281150000|2021-05-06 06:05:50|7441.7|7426.7|7441.6|7426.6|7441.7|7426.7|7441.6|7426.6|2
1620281170000|2021-05-06 06:06:10|7441.5|7426.5|7441.1|7426.1|7441.5|7426.5|7441.1|7426.1|2
1620281180000|2021-05-06 06:06:20|7441.2|7426.2|7441.1|7426.1|7441.2|7426.2|7441.1|7426.1|2
1620281190000|2021-05-06 06:06:30|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1620281200000|2021-05-06 06:06:40|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.3|7426.3|2
1620281220000|2021-05-06 06:07:00|7441.3|7426.3|7441.5|7426.5|7441.6|7426.6|7441.3|7426.3|3
1620281230000|2021-05-06 06:07:10|7442.2|7427.2|7441.8|7426.8|7442.2|7427.2|7441.8|7426.8|5
1620281240000|2021-05-06 06:07:20|7441.9|7426.9|7442.1|7427.1|7442.1|7427.1|7441.9|7426.9|2
1620281250000|2021-05-06 06:07:30|7442.2|7427.2|7442.3|7427.3|7442.3|7427.3|7442.2|7427.2|2
1620281270000|2021-05-06 06:07:50|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|1
1620281280000|2021-05-06 06:08:00|7442.2|7427.2|7442.3|7427.3|7442.3|7427.3|7442.2|7427.2|2
1620281290000|2021-05-06 06:08:10|7442|7427|7442|7427|7442|7427|7442|7427|1
1620281310000|2021-05-06 06:08:30|7441.9|7426.9|7442|7427|7442|7427|7441.9|7426.9|2
1620281320000|2021-05-06 06:08:40|7441.8|7426.8|7442|7427|7442|7427|7441.8|7426.8|3
1620281350000|2021-05-06 06:09:10|7442.2|7427.2|7441.9|7426.9|7442.2|7427.2|7441.9|7426.9|3
1620281360000|2021-05-06 06:09:20|7442|7427|7442.2|7427.2|7442.2|7427.2|7442|7427|10
1620281370000|2021-05-06 06:09:30|7442.1|7427.1|7442.1|7427.1|7442.3|7427.3|7442|7427|14
1620281380000|2021-05-06 06:09:40|7442|7427|7442.1|7427.1|7442.1|7427.1|7442|7427|2
1620281390000|2021-05-06 06:09:50|7442|7427|7442.1|7427.1|7442.1|7427.1|7442|7427|2
1620281400000|2021-05-06 06:10:00|7442|7427|7442.4|7427.4|7442.5|7427.5|7442|7427|6
1620281410000|2021-05-06 06:10:10|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1620281420000|2021-05-06 06:10:20|7442.4|7427.4|7442.2|7427.2|7442.4|7427.4|7442.2|7427.2|5
1620281430000|2021-05-06 06:10:30|7442|7427|7441.9|7426.9|7442|7427|7441.9|7426.9|2
1620281440000|2021-05-06 06:10:40|7442|7427|7441.9|7426.9|7442|7427|7441.9|7426.9|2
1620281450000|2021-05-06 06:10:50|7441.8|7426.8|7440.7|7425.7|7441.8|7426.8|7440.7|7425.7|5
1620281460000|2021-05-06 06:11:00|7440.6|7425.6|7440.6|7425.6|7440.7|7425.7|7440.6|7425.6|3
1620281480000|2021-05-06 06:11:20|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|1
1620281490000|2021-05-06 06:11:30|7440.4|7425.4|7440.3|7425.3|7440.4|7425.4|7440.3|7425.3|2
1620281500000|2021-05-06 06:11:40|7440.4|7425.4|7440|7425|7440.4|7425.4|7440|7425|3
1620281510000|2021-05-06 06:11:50|7440.1|7425.1|7440.3|7425.3|7440.3|7425.3|7440.1|7425.1|3
1620281520000|2021-05-06 06:12:00|7440.5|7425.5|7440.7|7425.7|7440.7|7425.7|7440.5|7425.5|2
1620281530000|2021-05-06 06:12:10|7440.3|7425.3|7440|7425|7440.3|7425.3|7439.9|7424.9|4
1620281540000|2021-05-06 06:12:20|7439.9|7424.9|7440.1|7425.1|7440.1|7425.1|7439.9|7424.9|3
1620281590000|2021-05-06 06:13:10|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|1
1620281610000|2021-05-06 06:13:30|7440.4|7425.4|7440.7|7425.7|7440.7|7425.7|7440.4|7425.4|2
1620281620000|2021-05-06 06:13:40|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|1
1620281630000|2021-05-06 06:13:50|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|1
1620281640000|2021-05-06 06:14:00|7441.3|7426.3|7441|7426|7441.3|7426.3|7440.9|7425.9|4
1620281660000|2021-05-06 06:14:20|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1620281670000|2021-05-06 06:14:30|7440.8|7425.8|7440.9|7425.9|7440.9|7425.9|7440.8|7425.8|2
1620281680000|2021-05-06 06:14:40|7441|7426|7441.2|7426.2|7441.2|7426.2|7440.9|7425.9|5
1620281690000|2021-05-06 06:14:50|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1620281710000|2021-05-06 06:15:10|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1620281760000|2021-05-06 06:16:00|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|1
1620281770000|2021-05-06 06:16:10|7441|7426|7441|7426|7441|7426|7441|7426|1
1620281780000|2021-05-06 06:16:20|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1620281830000|2021-05-06 06:17:10|7441.2|7426.2|7441.3|7426.3|7441.3|7426.3|7441.2|7426.2|2
1620281840000|2021-05-06 06:17:20|7441.2|7426.2|7441.4|7426.4|7441.4|7426.4|7441.2|7426.2|2
1620281850000|2021-05-06 06:17:30|7441.3|7426.3|7441.8|7426.8|7441.9|7426.9|7441.3|7426.3|6
1620281860000|2021-05-06 06:17:40|7441.9|7426.9|7441.8|7426.8|7441.9|7426.9|7441.8|7426.8|2
1620281870000|2021-05-06 06:17:50|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7441.7|7426.7|6
1620281890000|2021-05-06 06:18:10|7441.8|7426.8|7441.9|7426.9|7442.2|7427.2|7441.8|7426.8|3
1620281900000|2021-05-06 06:18:20|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|1
1620281910000|2021-05-06 06:18:30|7442.2|7427.2|7442.1|7427.1|7442.2|7427.2|7442.1|7427.1|2
1620281920000|2021-05-06 06:18:40|7442|7427|7442|7427|7442|7427|7442|7427|1
1620281940000|2021-05-06 06:19:00|7442.1|7427.1|7442|7427|7442.1|7427.1|7442|7427|2
1620281950000|2021-05-06 06:19:10|7442.1|7427.1|7442|7427|7442.1|7427.1|7442|7427|2
1620281980000|2021-05-06 06:19:40|7442.1|7427.1|7442.1|7427.1|7442.2|7427.2|7442.1|7427.1|3
1620281990000|2021-05-06 06:19:50|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1620282030000|2021-05-06 06:20:30|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1620282040000|2021-05-06 06:20:40|7442.4|7427.4|7442.3|7427.3|7442.5|7427.5|7442.3|7427.3|3
1620282050000|2021-05-06 06:20:50|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|1
1620282080000|2021-05-06 06:21:20|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1620282090000|2021-05-06 06:21:30|7442.1|7427.1|7441.9|7426.9|7442.1|7427.1|7441.9|7426.9|2
1620282100000|2021-05-06 06:21:40|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1620282110000|2021-05-06 06:21:50|7441.7|7426.7|7441.8|7426.8|7441.8|7426.8|7441.7|7426.7|2
1620282120000|2021-05-06 06:22:00|7441.9|7426.9|7442.1|7427.1|7442.1|7427.1|7441.9|7426.9|5
1620282130000|2021-05-06 06:22:10|7442|7427|7442|7427|7442|7427|7442|7427|1
1620282150000|2021-05-06 06:22:30|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|1
1620282170000|2021-05-06 06:22:50|7442|7427|7442|7427|7442|7427|7441.9|7426.9|3
1620282180000|2021-05-06 06:23:00|7441.9|7426.9|7441.8|7426.8|7441.9|7426.9|7441.8|7426.8|2
1620282190000|2021-05-06 06:23:10|7441.5|7426.5|7441.4|7426.4|7441.5|7426.5|7441.4|7426.4|2
1620282200000|2021-05-06 06:23:20|7441.5|7426.5|7441.9|7426.9|7441.9|7426.9|7441.5|7426.5|3
1620282210000|2021-05-06 06:23:30|7442|7427|7441.6|7426.6|7442|7427|7441.6|7426.6|3
1620282240000|2021-05-06 06:24:00|7441.5|7426.5|7441.8|7426.8|7441.8|7426.8|7441.5|7426.5|4
1620282250000|2021-05-06 06:24:10|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|1
1620282260000|2021-05-06 06:24:20|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1620282270000|2021-05-06 06:24:30|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1620282280000|2021-05-06 06:24:40|7441.6|7426.6|7441.3|7426.3|7441.6|7426.6|7441.3|7426.3|2
1620282290000|2021-05-06 06:24:50|7441|7426|7441|7426|7441|7426|7441|7426|1
1620282300000|2021-05-06 06:25:00|7441.1|7426.1|7440.9|7425.9|7441.1|7426.1|7440.9|7425.9|3
1620282310000|2021-05-06 06:25:10|7441|7426|7441|7426|7441|7426|7441|7426|1
1620282330000|2021-05-06 06:25:30|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|1
1620282340000|2021-05-06 06:25:40|7441|7426|7441.3|7426.3|7441.3|7426.3|7441|7426|3
1620282370000|2021-05-06 06:26:10|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1620282380000|2021-05-06 06:26:20|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.3|7426.3|2
1620282390000|2021-05-06 06:26:30|7441.3|7426.3|7441|7426|7441.3|7426.3|7441|7426|2
1620282400000|2021-05-06 06:26:40|7440.9|7425.9|7440.8|7425.8|7440.9|7425.9|7440.7|7425.7|4
1620282410000|2021-05-06 06:26:50|7440.7|7425.7|7440.7|7425.7|7440.8|7425.8|7440.7|7425.7|3
1620282430000|2021-05-06 06:27:10|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|1
1620282440000|2021-05-06 06:27:20|7440.5|7425.5|7440.1|7425.1|7440.5|7425.5|7440.1|7425.1|2
1620282450000|2021-05-06 06:27:30|7440|7425|7439.8|7424.8|7440|7425|7439.8|7424.8|2
1620282470000|2021-05-06 06:27:50|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|1
1620282490000|2021-05-06 06:28:10|7439.8|7424.8|7439.8|7424.8|7439.9|7424.9|7439.8|7424.8|3
1620282510000|2021-05-06 06:28:30|7439.9|7424.9|7439.8|7424.8|7439.9|7424.9|7439.8|7424.8|2
1620282520000|2021-05-06 06:28:40|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|1
1620282570000|2021-05-06 06:29:30|7439.8|7424.8|7439.9|7424.9|7439.9|7424.9|7439.7|7424.7|3
1620282650000|2021-05-06 06:30:50|7439.8|7424.8|7439.4|7424.4|7439.8|7424.8|7439.4|7424.4|3
1620282660000|2021-05-06 06:31:00|7438.9|7423.9|7439|7424|7439|7424|7438.7|7423.7|5
1620282670000|2021-05-06 06:31:10|7439.1|7424.1|7439.1|7424.1|7439.2|7424.2|7439.1|7424.1|3
1620282690000|2021-05-06 06:31:30|7439.2|7424.2|7439.2|7424.2|7439.3|7424.3|7439.1|7424.1|5
1620282700000|2021-05-06 06:31:40|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|1
1620282710000|2021-05-06 06:31:50|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|7439.2|7424.2|3
1620282730000|2021-05-06 06:32:10|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|1
1620282740000|2021-05-06 06:32:20|7439.1|7424.1|7438.8|7423.8|7439.1|7424.1|7438.8|7423.8|3
1620282750000|2021-05-06 06:32:30|7438.9|7423.9|7438.8|7423.8|7438.9|7423.9|7438.8|7423.8|2
1620282760000|2021-05-06 06:32:40|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|1
1620282770000|2021-05-06 06:32:50|7439.1|7424.1|7439.3|7424.3|7439.3|7424.3|7439.1|7424.1|2
1620282780000|2021-05-06 06:33:00|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|1
1620282790000|2021-05-06 06:33:10|7439.3|7424.3|7439.2|7424.2|7439.3|7424.3|7439.2|7424.2|2
1620282820000|2021-05-06 06:33:40|7439.3|7424.3|7439.2|7424.2|7439.3|7424.3|7439.2|7424.2|2
1620282840000|2021-05-06 06:34:00|7439.3|7424.3|7439.3|7424.3|7439.4|7424.4|7439.3|7424.3|3
1620282850000|2021-05-06 06:34:10|7439.4|7424.4|7440.4|7425.4|7440.4|7425.4|7439.4|7424.4|3
1620282870000|2021-05-06 06:34:30|7440.3|7425.3|7440.5|7425.5|7440.5|7425.5|7440.3|7425.3|3
1620282880000|2021-05-06 06:34:40|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1620282890000|2021-05-06 06:34:50|7440.5|7425.5|7440.4|7425.4|7440.5|7425.5|7440.4|7425.4|2
1620282930000|2021-05-06 06:35:30|7441.2|7426.2|7441.3|7426.3|7441.3|7426.3|7441.2|7426.2|2
1620282940000|2021-05-06 06:35:40|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1620282950000|2021-05-06 06:35:50|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.3|7426.3|2
1620282960000|2021-05-06 06:36:00|7441.3|7426.3|7440.8|7425.8|7441.3|7426.3|7440.8|7425.8|8
1620283010000|2021-05-06 06:36:50|7440.7|7425.7|7440.2|7425.2|7440.7|7425.7|7440.2|7425.2|5
1620283020000|2021-05-06 06:37:00|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|1
1620283040000|2021-05-06 06:37:20|7440.2|7425.2|7440.1|7425.1|7440.2|7425.2|7440|7425|4
1620283050000|2021-05-06 06:37:30|7440|7425|7439.7|7424.7|7440|7425|7439.7|7424.7|2
1620283060000|2021-05-06 06:37:40|7440.1|7425.1|7439.8|7424.8|7440.1|7425.1|7439.8|7424.8|2
1620283100000|2021-05-06 06:38:20|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|1
1620283210000|2021-05-06 06:40:10|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|7439.4|7424.4|3
1620283220000|2021-05-06 06:40:20|7439.4|7424.4|7439.3|7424.3|7439.4|7424.4|7439.3|7424.3|2
1620283240000|2021-05-06 06:40:40|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|1
1620283250000|2021-05-06 06:40:50|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|1
1620283260000|2021-05-06 06:41:00|7439.6|7424.6|7438.9|7423.9|7439.6|7424.6|7438.9|7423.9|4
1620283280000|2021-05-06 06:41:20|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|1
1620283350000|2021-05-06 06:42:30|7438.7|7423.7|7438.8|7423.8|7438.8|7423.8|7438.6|7423.6|3
1620283370000|2021-05-06 06:42:50|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|1
1620283410000|2021-05-06 06:43:30|7439|7424|7439|7424|7439|7424|7439|7424|1
1620283420000|2021-05-06 06:43:40|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|1
1620283430000|2021-05-06 06:43:50|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|1
1620283440000|2021-05-06 06:44:00|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|1
1620283500000|2021-05-06 06:45:00|7439|7424|7439|7424|7439|7424|7439|7424|1
1620283510000|2021-05-06 06:45:10|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|1
1620283530000|2021-05-06 06:45:30|7439|7424|7439|7424|7439|7424|7439|7424|1
1620283550000|2021-05-06 06:45:50|7438.9|7423.9|7438.8|7423.8|7438.9|7423.9|7438.8|7423.8|2
1620283560000|2021-05-06 06:46:00|7438.9|7423.9|7439|7424|7439|7424|7438.9|7423.9|2
1620283570000|2021-05-06 06:46:10|7438.9|7423.9|7438.8|7423.8|7438.9|7423.9|7438.8|7423.8|2
1620283580000|2021-05-06 06:46:20|7438.9|7423.9|7439|7424|7439|7424|7438.9|7423.9|2
1620283590000|2021-05-06 06:46:30|7438.9|7423.9|7438.9|7423.9|7439|7424|7438.9|7423.9|3
1620283600000|2021-05-06 06:46:40|7438.8|7423.8|7438.9|7423.9|7438.9|7423.9|7438.8|7423.8|2
1620283610000|2021-05-06 06:46:50|7439|7424|7439|7424|7439|7424|7438.9|7423.9|3
1620283620000|2021-05-06 06:47:00|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|1
1620283650000|2021-05-06 06:47:30|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|1
1620283660000|2021-05-06 06:47:40|7439|7424|7438.8|7423.8|7439.1|7424.1|7438.8|7423.8|4
1620283680000|2021-05-06 06:48:00|7438.9|7423.9|7439.1|7424.1|7439.1|7424.1|7438.9|7423.9|2
1620283690000|2021-05-06 06:48:10|7439.2|7424.2|7439.1|7424.1|7439.2|7424.2|7439.1|7424.1|2
1620283720000|2021-05-06 06:48:40|7439|7424|7438.6|7423.6|7439|7424|7438.6|7423.6|2
1620283750000|2021-05-06 06:49:10|7438.5|7423.5|7438.2|7423.2|7438.5|7423.5|7438.2|7423.2|2
1620283760000|2021-05-06 06:49:20|7438.1|7423.1|7438.1|7423.1|7438.1|7423.1|7438.1|7423.1|1
1620283780000|2021-05-06 06:49:40|7438.2|7423.2|7438.2|7423.2|7438.2|7423.2|7438.2|7423.2|1
1620283800000|2021-05-06 06:50:00|7438|7423|7438|7423|7438|7423|7438|7423|1
1620283810000|2021-05-06 06:50:10|7437.9|7422.9|7437.9|7422.9|7437.9|7422.9|7437.9|7422.9|1
1620283820000|2021-05-06 06:50:20|7437.6|7422.6|7437.9|7422.9|7437.9|7422.9|7437.6|7422.6|3
1620283830000|2021-05-06 06:50:30|7437.8|7422.8|7437.1|7422.1|7437.8|7422.8|7437.1|7422.1|3
1620283840000|2021-05-06 06:50:40|7437.2|7422.2|7437.6|7422.6|7437.6|7422.6|7437.2|7422.2|3
1620283850000|2021-05-06 06:50:50|7437.4|7422.4|7437.4|7422.4|7437.4|7422.4|7437.4|7422.4|1
1620283860000|2021-05-06 06:51:00|7437.3|7422.3|7437.1|7422.1|7437.3|7422.3|7437.1|7422.1|2
1620283870000|2021-05-06 06:51:10|7437|7422|7437.1|7422.1|7437.1|7422.1|7437|7422|2
1620283880000|2021-05-06 06:51:20|7437.3|7422.3|7437.1|7422.1|7437.3|7422.3|7437.1|7422.1|3
1620283890000|2021-05-06 06:51:30|7436.9|7421.9|7435.2|7420.2|7436.9|7421.9|7435|7420|10
1620283900000|2021-05-06 06:51:40|7435.1|7420.1|7435.2|7420.2|7435.2|7420.2|7435.1|7420.1|2
1620283910000|2021-05-06 06:51:50|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.3|7420.3|4
1620283940000|2021-05-06 06:52:20|7435.4|7420.4|7435.5|7420.5|7435.5|7420.5|7435.4|7420.4|2
1620283950000|2021-05-06 06:52:30|7435.6|7420.6|7435.5|7420.5|7435.6|7420.6|7435.5|7420.5|2
1620283960000|2021-05-06 06:52:40|7435.6|7420.6|7436|7421|7437|7422|7435.6|7420.6|3
1620283970000|2021-05-06 06:52:50|7436.2|7421.2|7437|7422|7437.1|7422.1|7436.2|7421.2|4
1620283980000|2021-05-06 06:53:00|7436.8|7421.8|7436.8|7421.8|7436.8|7421.8|7436.8|7421.8|1
1620284000000|2021-05-06 06:53:20|7437|7422|7437|7422|7437|7422|7437|7422|1
1620284020000|2021-05-06 06:53:40|7437.5|7422.5|7437.4|7422.4|7437.5|7422.5|7437.4|7422.4|2
1620284030000|2021-05-06 06:53:50|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|1
1620284040000|2021-05-06 06:54:00|7437.4|7422.4|7437.6|7422.6|7437.6|7422.6|7437.4|7422.4|2
1620284080000|2021-05-06 06:54:40|7437.9|7422.9|7438.6|7423.6|7438.6|7423.6|7437.8|7422.8|8
1620284090000|2021-05-06 06:54:50|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|1
1620284110000|2021-05-06 06:55:10|7438.6|7423.6|7438.4|7423.4|7438.6|7423.6|7438.4|7423.4|3
1620284130000|2021-05-06 06:55:30|7437.9|7422.9|7438|7423|7438|7423|7437.9|7422.9|2
1620284140000|2021-05-06 06:55:40|7437.9|7422.9|7437.9|7422.9|7437.9|7422.9|7437.9|7422.9|1
1620284170000|2021-05-06 06:56:10|7438|7423|7438|7423|7438|7423|7438|7423|1
1620284180000|2021-05-06 06:56:20|7437.9|7422.9|7437.9|7422.9|7437.9|7422.9|7437.9|7422.9|1
1620284200000|2021-05-06 06:56:40|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|1
1620284210000|2021-05-06 06:56:50|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|1
1620284240000|2021-05-06 06:57:20|7437.5|7422.5|7436.4|7421.4|7437.5|7422.5|7436.4|7421.4|7
1620284250000|2021-05-06 06:57:30|7436.3|7421.3|7436.3|7421.3|7436.3|7421.3|7436.3|7421.3|1
1620284260000|2021-05-06 06:57:40|7436.4|7421.4|7436.5|7421.5|7436.5|7421.5|7436.4|7421.4|2
1620284270000|2021-05-06 06:57:50|7436.4|7421.4|7436|7421|7436.4|7421.4|7436|7421|3
1620284280000|2021-05-06 06:58:00|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|1
1620284290000|2021-05-06 06:58:10|7436|7421|7436.1|7421.1|7436.1|7421.1|7436|7421|2
1620284300000|2021-05-06 06:58:20|7436|7421|7436|7421|7436|7421|7436|7421|1
1620284310000|2021-05-06 06:58:30|7435.8|7420.8|7435.7|7420.7|7435.8|7420.8|7435.7|7420.7|4
1620284320000|2021-05-06 06:58:40|7435.5|7420.5|7435.6|7420.6|7435.6|7420.6|7435.5|7420.5|2
1620284330000|2021-05-06 06:58:50|7435.8|7420.8|7435.7|7420.7|7435.8|7420.8|7435.7|7420.7|2
1620284340000|2021-05-06 06:59:00|7435.8|7420.8|7435.7|7420.7|7435.8|7420.8|7435.7|7420.7|2
1620284350000|2021-05-06 06:59:10|7435.8|7420.8|7435.7|7420.7|7435.8|7420.8|7435.7|7420.7|2
1620284360000|2021-05-06 06:59:20|7435.8|7420.8|7435.6|7420.6|7435.8|7420.8|7435.6|7420.6|2
1620284370000|2021-05-06 06:59:30|7435.5|7420.5|7435|7420|7435.7|7420.7|7435|7420|4
1620284380000|2021-05-06 06:59:40|7435.1|7420.1|7434.9|7419.9|7435.1|7420.1|7434.9|7419.9|3
1620284390000|2021-05-06 06:59:50|7435|7420|7435.6|7420.6|7435.6|7420.6|7435|7420|3
1620284400000|2021-05-06 07:00:00|7435.7|7420.7|7435|7420|7435.7|7420.7|7435|7420|4
1620284410000|2021-05-06 07:00:10|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|1
1620284420000|2021-05-06 07:00:20|7435|7420|7436|7421|7436|7421|7435|7420|5
1620284430000|2021-05-06 07:00:30|7436.1|7421.1|7436.6|7421.6|7436.7|7421.7|7436.1|7421.1|4
1620284440000|2021-05-06 07:00:40|7436.7|7421.7|7436.6|7421.6|7436.7|7421.7|7436.6|7421.6|2
1620284450000|2021-05-06 07:00:50|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|1
1620284460000|2021-05-06 07:01:00|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|1
1620284490000|2021-05-06 07:01:30|7436.4|7421.4|7436.2|7421.2|7436.4|7421.4|7436.2|7421.2|2
1620284500000|2021-05-06 07:01:40|7436.4|7421.4|7436.2|7421.2|7436.4|7421.4|7436.2|7421.2|2
1620284510000|2021-05-06 07:01:50|7436.1|7421.1|7435.8|7420.8|7436.1|7421.1|7435.8|7420.8|3
1620284520000|2021-05-06 07:02:00|7435.7|7420.7|7435.4|7420.4|7435.8|7420.8|7435.3|7420.3|7
1620284540000|2021-05-06 07:02:20|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|1
1620284550000|2021-05-06 07:02:30|7435.4|7420.4|7433.8|7418.8|7435.5|7420.5|7433.8|7418.8|8
1620284560000|2021-05-06 07:02:40|7434|7419|7434|7419|7434.2|7419.2|7434|7419|3
1620284570000|2021-05-06 07:02:50|7433.9|7418.9|7433.6|7418.6|7434.2|7419.2|7433.6|7418.6|6
1620284580000|2021-05-06 07:03:00|7433.7|7418.7|7433.9|7418.9|7433.9|7418.9|7433.7|7418.7|3
1620284590000|2021-05-06 07:03:10|7434.5|7419.5|7434.3|7419.3|7434.5|7419.5|7434.1|7419.1|5
1620284600000|2021-05-06 07:03:20|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|1
1620284610000|2021-05-06 07:03:30|7434.3|7419.3|7434.4|7419.4|7434.4|7419.4|7434.1|7419.1|7
1620284630000|2021-05-06 07:03:50|7434.5|7419.5|7434.8|7419.8|7434.8|7419.8|7434.5|7419.5|3
1620284640000|2021-05-06 07:04:00|7434.7|7419.7|7435.6|7420.6|7435.6|7420.6|7434.4|7419.4|6
1620284650000|2021-05-06 07:04:10|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|1
1620284660000|2021-05-06 07:04:20|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|1
1620284700000|2021-05-06 07:05:00|7434.8|7419.8|7434.5|7419.5|7434.8|7419.8|7434.4|7419.4|6
1620284710000|2021-05-06 07:05:10|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|1
1620284760000|2021-05-06 07:06:00|7434.5|7419.5|7434.5|7419.5|7434.6|7419.6|7434.5|7419.5|3
1620284770000|2021-05-06 07:06:10|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|1
1620284780000|2021-05-06 07:06:20|7434.6|7419.6|7434.6|7419.6|7434.7|7419.7|7434.6|7419.6|3
1620284810000|2021-05-06 07:06:50|7434.7|7419.7|7434.5|7419.5|7434.7|7419.7|7434.5|7419.5|3
1620284820000|2021-05-06 07:07:00|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|1
1620284830000|2021-05-06 07:07:10|7434.5|7419.5|7434.6|7419.6|7434.6|7419.6|7434.5|7419.5|2
1620284840000|2021-05-06 07:07:20|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|1
1620284850000|2021-05-06 07:07:30|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|1
1620284860000|2021-05-06 07:07:40|7434.5|7419.5|7434.3|7419.3|7434.5|7419.5|7434.3|7419.3|3
1620284880000|2021-05-06 07:08:00|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|1
1620284890000|2021-05-06 07:08:10|7433.9|7418.9|7435.4|7410.4|7435.4|7418.9|7433.4|7410.4|4
1620284900000|2021-05-06 07:08:20|7435.6|7410.6|7435.4|7410.4|7435.6|7410.6|7435.4|7410.4|2
1620284930000|2021-05-06 07:08:50|7435.1|7410.1|7434.9|7409.9|7435.1|7410.1|7434.9|7409.9|2
1620284940000|2021-05-06 07:09:00|7433.2|7408.2|7426.9|7411.9|7433.2|7411.9|7426.9|7408.2|2
1620284950000|2021-05-06 07:09:10|7427.2|7412.2|7428.4|7413.4|7434.2|7413.6|7426.9|7407.8|15
1620284960000|2021-05-06 07:09:20|7427|7412|7428.9|7413.9|7429.1|7414.1|7426.9|7411.9|8
1620284970000|2021-05-06 07:09:30|7428.7|7413.7|7429.8|7414.8|7429.8|7414.8|7428.7|7413.7|5
1620284980000|2021-05-06 07:09:40|7430.5|7415.5|7429.7|7414.7|7430.5|7415.5|7429.3|7414.3|5
1620285020000|2021-05-06 07:10:20|7429.8|7414.8|7429.9|7414.9|7429.9|7414.9|7429.8|7414.8|2
1620285030000|2021-05-06 07:10:30|7430.3|7415.3|7431.5|7416.5|7431.5|7416.5|7430.3|7415.3|4
1620285040000|2021-05-06 07:10:40|7431.6|7416.6|7432.4|7417.4|7433.3|7418.3|7431.6|7416.6|12
1620285050000|2021-05-06 07:10:50|7432.5|7417.5|7433.7|7418.7|7433.7|7418.7|7432.5|7417.5|6
1620285060000|2021-05-06 07:11:00|7433.6|7418.6|7432.9|7417.9|7433.6|7418.6|7432.9|7417.9|4
1620285070000|2021-05-06 07:11:10|7433|7418|7433|7418|7433|7418|7433|7418|1
1620285080000|2021-05-06 07:11:20|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|7432.6|7417.6|4
1620285090000|2021-05-06 07:11:30|7433|7418|7432.9|7417.9|7433|7418|7432.8|7417.8|4
1620285100000|2021-05-06 07:11:40|7433|7418|7433|7418|7433|7418|7433|7418|1
1620285110000|2021-05-06 07:11:50|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|1
1620285120000|2021-05-06 07:12:00|7432.8|7417.8|7433|7418|7433.4|7418.4|7432.5|7417.5|9
1620285130000|2021-05-06 07:12:10|7432.9|7417.9|7433.3|7418.3|7433.3|7418.3|7432.3|7417.3|8
1620285140000|2021-05-06 07:12:20|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|1
1620285150000|2021-05-06 07:12:30|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|1
1620285160000|2021-05-06 07:12:40|7432.9|7417.9|7433.6|7418.6|7434|7419|7432.9|7417.9|4
1620285170000|2021-05-06 07:12:50|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|1
1620285180000|2021-05-06 07:13:00|7433.9|7418.9|7435|7420|7435|7420|7433.8|7418.8|4
1620285190000|2021-05-06 07:13:10|7434.9|7419.9|7434.8|7419.8|7434.9|7419.9|7434.3|7419.3|5
1620285230000|2021-05-06 07:13:50|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|1
1620285260000|2021-05-06 07:14:20|7434.4|7419.4|7434.8|7419.8|7435.1|7420.1|7434.4|7419.4|4
1620285290000|2021-05-06 07:14:50|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|1
1620285300000|2021-05-06 07:15:00|7434.8|7419.8|7433.5|7418.5|7434.8|7419.8|7433.5|7418.5|5
1620285310000|2021-05-06 07:15:10|7433.7|7418.7|7434.4|7419.4|7434.4|7419.4|7433.7|7418.7|2
1620285320000|2021-05-06 07:15:20|7434.3|7419.3|7434.4|7419.4|7434.4|7419.4|7434.3|7419.3|2
1620285350000|2021-05-06 07:15:50|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|1
1620285360000|2021-05-06 07:16:00|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|1
1620285370000|2021-05-06 07:16:10|7434.4|7419.4|7435.2|7420.2|7435.2|7420.2|7434|7419|4
1620285380000|2021-05-06 07:16:20|7434.2|7419.2|7435.4|7420.4|7435.4|7420.4|7433.7|7418.7|5
1620285410000|2021-05-06 07:16:50|7435.3|7420.3|7434.3|7419.3|7435.3|7420.3|7434.3|7419.3|3
1620285420000|2021-05-06 07:17:00|7433.7|7418.7|7433.6|7418.6|7433.7|7418.7|7433.6|7418.6|2
1620285430000|2021-05-06 07:17:10|7433.7|7418.7|7433.6|7418.6|7433.7|7418.7|7433.5|7418.5|3
1620285440000|2021-05-06 07:17:20|7433.9|7418.9|7433.6|7418.6|7434|7419|7433.6|7418.6|3
1620285450000|2021-05-06 07:17:30|7433.7|7418.7|7434|7419|7434|7419|7433.7|7418.7|3
1620285460000|2021-05-06 07:17:40|7434.7|7419.7|7435|7420|7435|7420|7434.7|7419.7|2
1620285470000|2021-05-06 07:17:50|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|1
1620285490000|2021-05-06 07:18:10|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|1
1620285520000|2021-05-06 07:18:40|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|1
1620285530000|2021-05-06 07:18:50|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|1
1620285540000|2021-05-06 07:19:00|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|1
1620285550000|2021-05-06 07:19:10|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|1
1620285580000|2021-05-06 07:19:40|7435.6|7420.6|7436|7421|7436.6|7421.6|7435.6|7420.6|5
1620285590000|2021-05-06 07:19:50|7435.6|7420.6|7435.3|7420.3|7435.6|7420.6|7435.3|7420.3|4
1620285600000|2021-05-06 07:20:00|7435.4|7420.4|7435.3|7420.3|7435.7|7420.7|7435.3|7420.3|5
1620285640000|2021-05-06 07:20:40|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|1
1620285650000|2021-05-06 07:20:50|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|1
1620285660000|2021-05-06 07:21:00|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|1
1620285670000|2021-05-06 07:21:10|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|1
1620285680000|2021-05-06 07:21:20|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|1
1620285690000|2021-05-06 07:21:30|7433.1|7418.1|7433.1|7418.1|7433.3|7418.3|7433.1|7418.1|3
1620285700000|2021-05-06 07:21:40|7433|7418|7433|7418|7433|7418|7433|7418|1
1620285710000|2021-05-06 07:21:50|7432.8|7417.8|7432.5|7417.5|7432.8|7417.8|7432.5|7417.5|2
1620285720000|2021-05-06 07:22:00|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|1
1620285730000|2021-05-06 07:22:10|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|1
1620285740000|2021-05-06 07:22:20|7432.6|7417.6|7432.8|7417.8|7433|7418|7432.4|7417.4|5
1620285750000|2021-05-06 07:22:30|7432.4|7417.4|7433.3|7418.3|7433.3|7418.3|7432|7417|4
1620285760000|2021-05-06 07:22:40|7433.4|7418.4|7433.7|7418.7|7433.7|7418.7|7433.4|7418.4|2
1620285780000|2021-05-06 07:23:00|7434|7419|7434|7419|7434|7419|7434|7419|1
1620285800000|2021-05-06 07:23:20|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|1
1620285820000|2021-05-06 07:23:40|7434|7419|7434.3|7419.3|7434.3|7419.3|7434|7419|3
1620285840000|2021-05-06 07:24:00|7433.6|7418.6|7434|7419|7434|7419|7433.6|7418.6|2
1620285850000|2021-05-06 07:24:10|7433.8|7418.8|7432.6|7417.6|7433.8|7418.8|7432.6|7417.6|4
1620285860000|2021-05-06 07:24:20|7432.5|7417.5|7432.6|7417.6|7432.6|7417.6|7432.5|7417.5|2
1620285870000|2021-05-06 07:24:30|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|1
1620285890000|2021-05-06 07:24:50|7432.7|7417.7|7432.8|7417.8|7432.8|7417.8|7432.7|7417.7|4
1620285930000|2021-05-06 07:25:30|7432.4|7417.4|7432|7417|7432.4|7417.4|7432|7417|3
1620285940000|2021-05-06 07:25:40|7432.1|7417.1|7432.5|7417.5|7432.5|7417.5|7432.1|7417.1|2
1620285950000|2021-05-06 07:25:50|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|1
1620285980000|2021-05-06 07:26:20|7432|7417|7432.4|7417.4|7432.4|7417.4|7431.8|7416.8|4
1620286020000|2021-05-06 07:27:00|7432.9|7417.9|7433.1|7418.1|7433.1|7418.1|7432.9|7417.9|2
1620286040000|2021-05-06 07:27:20|7433|7418|7433|7418|7433|7418|7433|7418|1
1620286060000|2021-05-06 07:27:40|7433.1|7418.1|7433.3|7418.3|7433.3|7418.3|7433.1|7418.1|2
1620286080000|2021-05-06 07:28:00|7433.4|7418.4|7433.4|7418.4|7433.4|7418.4|7433.4|7418.4|1
1620286100000|2021-05-06 07:28:20|7433|7418|7432.9|7417.9|7433|7418|7432.9|7417.9|2
1620286110000|2021-05-06 07:28:30|7432.8|7417.8|7433|7418|7433|7418|7432.8|7417.8|3
1620286120000|2021-05-06 07:28:40|7433.4|7418.4|7433.8|7418.8|7433.8|7418.8|7433.4|7418.4|2
1620286130000|2021-05-06 07:28:50|7433.9|7418.9|7434|7419|7434|7419|7433.9|7418.9|2
1620286160000|2021-05-06 07:29:20|7434.1|7419.1|7435|7420|7435|7420|7434.1|7419.1|2
1620286170000|2021-05-06 07:29:30|7435.2|7420.2|7436.6|7421.6|7436.6|7421.6|7435.2|7420.2|4
1620286180000|2021-05-06 07:29:40|7436.4|7421.4|7436.5|7421.5|7436.9|7421.9|7436.4|7421.4|8
1620286190000|2021-05-06 07:29:50|7436.3|7421.3|7436.2|7421.2|7436.3|7421.3|7436|7421|3
1620286200000|2021-05-06 07:30:00|7436.3|7421.3|7436|7421|7436.3|7421.3|7436|7421|2
1620286220000|2021-05-06 07:30:20|7435.8|7420.8|7435|7420|7435.8|7420.8|7435|7420|2
1620286230000|2021-05-06 07:30:30|7434.9|7419.9|7434.3|7419.3|7434.9|7419.9|7434.2|7419.2|4
1620286250000|2021-05-06 07:30:50|7434.4|7419.4|7433.1|7418.1|7434.6|7419.6|7433.1|7418.1|5
1620286260000|2021-05-06 07:31:00|7432.7|7417.7|7432|7417|7432.7|7417.7|7431.9|7416.9|3
1620286270000|2021-05-06 07:31:10|7432.4|7417.4|7432.3|7417.3|7432.8|7417.8|7432.3|7417.3|8
1620286280000|2021-05-06 07:31:20|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|1
1620286290000|2021-05-06 07:31:30|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|1
1620286300000|2021-05-06 07:31:40|7432.4|7417.4|7432.3|7417.3|7432.4|7417.4|7432.3|7417.3|2
1620286310000|2021-05-06 07:31:50|7432|7417|7431.8|7416.8|7432|7417|7431.8|7416.8|3
1620286320000|2021-05-06 07:32:00|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|1
1620286330000|2021-05-06 07:32:10|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|1
1620286340000|2021-05-06 07:32:20|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|1
1620286350000|2021-05-06 07:32:30|7431.6|7416.6|7431.8|7416.8|7431.8|7416.8|7431.6|7416.6|2
1620286370000|2021-05-06 07:32:50|7431.9|7416.9|7432.4|7417.4|7432.4|7417.4|7431.9|7416.9|2
1620286400000|2021-05-06 07:33:20|7432|7417|7432|7417|7432|7417|7432|7417|1
1620286410000|2021-05-06 07:33:30|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|1
1620286440000|2021-05-06 07:34:00|7431.7|7416.7|7431.3|7416.3|7431.7|7416.7|7431.3|7416.3|3
1620286450000|2021-05-06 07:34:10|7430.9|7415.9|7430.6|7415.6|7431.2|7416.2|7430.6|7415.6|12
1620286460000|2021-05-06 07:34:20|7430.7|7415.7|7430.7|7415.7|7431|7416|7430.7|7415.7|4
1620286470000|2021-05-06 07:34:30|7430.5|7415.5|7430.9|7415.9|7430.9|7415.9|7430.5|7415.5|4
1620286480000|2021-05-06 07:34:40|7430.7|7415.7|7430.9|7415.9|7430.9|7415.9|7430.7|7415.7|3
1620286500000|2021-05-06 07:35:00|7431|7416|7431.3|7416.3|7431.3|7416.3|7431|7416|2
1620286520000|2021-05-06 07:35:20|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|1
1620286550000|2021-05-06 07:35:50|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|1
1620286560000|2021-05-06 07:36:00|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|1
1620286580000|2021-05-06 07:36:20|7431.9|7416.9|7433.1|7418.1|7433.4|7418.4|7431.9|7416.9|5
1620286600000|2021-05-06 07:36:40|7433.2|7418.2|7433.4|7418.4|7433.7|7418.7|7433.2|7418.2|4
1620286620000|2021-05-06 07:37:00|7433.2|7418.2|7433.1|7418.1|7433.2|7418.2|7433.1|7418.1|2
1620286630000|2021-05-06 07:37:10|7433|7418|7432.8|7417.8|7433|7418|7432.8|7417.8|2
1620286640000|2021-05-06 07:37:20|7432.9|7417.9|7433|7418|7433.3|7418.3|7432.9|7417.9|4
1620286650000|2021-05-06 07:37:30|7432.8|7417.8|7432.3|7417.3|7432.8|7417.8|7432.3|7417.3|3
1620286670000|2021-05-06 07:37:50|7432.6|7417.6|7432.3|7417.3|7432.6|7417.6|7432.3|7417.3|2
1620286680000|2021-05-06 07:38:00|7432|7417|7431.9|7416.9|7432|7417|7431.9|7416.9|2
1620286700000|2021-05-06 07:38:20|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|1
1620286720000|2021-05-06 07:38:40|7432|7417|7432.6|7417.6|7432.6|7417.6|7432|7417|3
1620286750000|2021-05-06 07:39:10|7432.2|7417.2|7432|7417|7432.2|7417.2|7432|7417|2
1620286760000|2021-05-06 07:39:20|7431.8|7416.8|7432.5|7417.5|7432.5|7417.5|7431.8|7416.8|4
1620286770000|2021-05-06 07:39:30|7433.3|7418.3|7433|7418|7433.7|7418.7|7433|7418|6
1620286780000|2021-05-06 07:39:40|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|1
1620286800000|2021-05-06 07:40:00|7432.5|7417.5|7433|7418|7433.2|7418.2|7432.5|7417.5|4
1620286810000|2021-05-06 07:40:10|7432.6|7417.6|7432.4|7417.4|7432.6|7417.6|7432.4|7417.4|2
1620286820000|2021-05-06 07:40:20|7432|7417|7431.9|7416.9|7432|7417|7431.4|7416.4|6
1620286830000|2021-05-06 07:40:30|7431.6|7416.6|7431|7416|7431.6|7416.6|7430.8|7415.8|6
1620286850000|2021-05-06 07:40:50|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|1
1620286860000|2021-05-06 07:41:00|7431|7416|7431|7416|7431|7416|7431|7416|1
1620286870000|2021-05-06 07:41:10|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|1
1620286880000|2021-05-06 07:41:20|7430.6|7415.6|7431|7416|7431|7416|7430.6|7415.6|2
1620286890000|2021-05-06 07:41:30|7430.6|7415.6|7430.6|7415.6|7430.6|7415.6|7430.6|7415.6|1
1620286900000|2021-05-06 07:41:40|7430.7|7415.7|7430.4|7415.4|7430.7|7415.7|7430.4|7415.4|3
1620286960000|2021-05-06 07:42:40|7429.8|7414.8|7427.5|7412.5|7429.8|7414.8|7427.5|7412.5|2
1620286970000|2021-05-06 07:42:50|7427.6|7412.6|7428.4|7413.4|7428.4|7413.4|7427.6|7412.6|4
1620286980000|2021-05-06 07:43:00|7429|7414|7429|7414|7429|7414|7429|7414|1
1620286990000|2021-05-06 07:43:10|7429.3|7414.3|7429.2|7414.2|7429.3|7414.3|7429.2|7414.2|2
1620287010000|2021-05-06 07:43:30|7429.6|7414.6|7429.8|7414.8|7429.8|7414.8|7429.6|7414.6|2
1620287030000|2021-05-06 07:43:50|7429.5|7414.5|7430.4|7415.4|7430.4|7415.4|7429.5|7414.5|6
1620287050000|2021-05-06 07:44:10|7430|7415|7430|7415|7430|7415|7430|7415|1
1620287060000|2021-05-06 07:44:20|7429.2|7414.2|7429.3|7414.3|7429.3|7414.3|7429.2|7414.2|2
1620287070000|2021-05-06 07:44:30|7429.4|7414.4|7428.6|7413.6|7429.4|7414.4|7428.6|7413.6|5
1620287080000|2021-05-06 07:44:40|7428.8|7413.8|7429.5|7414.5|7429.5|7414.5|7428.8|7413.8|2
1620287110000|2021-05-06 07:45:10|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|1
1620287130000|2021-05-06 07:45:30|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|1
1620287160000|2021-05-06 07:46:00|7429.8|7414.8|7430.1|7415.1|7430.1|7415.1|7429.8|7414.8|2
1620287180000|2021-05-06 07:46:20|7431.1|7416.1|7430.8|7415.8|7431.1|7416.1|7430.8|7415.8|2
1620287190000|2021-05-06 07:46:30|7430.9|7415.9|7430.9|7415.9|7430.9|7415.9|7430.9|7415.9|1
1620287200000|2021-05-06 07:46:40|7431|7416|7431|7416|7431|7416|7431|7416|1
1620287310000|2021-05-06 07:48:30|7430.6|7415.6|7430.6|7415.6|7430.6|7415.6|7430.6|7415.6|1
1620287400000|2021-05-06 07:50:00|7430.4|7415.4|7430.4|7415.4|7430.4|7415.4|7430.4|7415.4|1
1620287460000|2021-05-06 07:51:00|7429.8|7414.8|7429.6|7414.6|7429.8|7414.8|7429.6|7414.6|2
1620287470000|2021-05-06 07:51:10|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|1
1620287480000|2021-05-06 07:51:20|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|1
1620287520000|2021-05-06 07:52:00|7429.3|7414.3|7429.6|7414.6|7429.6|7414.6|7429.3|7414.3|2
1620287560000|2021-05-06 07:52:40|7430|7415|7430|7415|7430|7415|7430|7415|1
1620287570000|2021-05-06 07:52:50|7429.9|7414.9|7429.6|7414.6|7429.9|7414.9|7429.6|7414.6|2
1620287610000|2021-05-06 07:53:30|7429.7|7414.7|7429.6|7414.6|7429.8|7414.8|7429.6|7414.6|3
1620287620000|2021-05-06 07:53:40|7429.7|7414.7|7429.6|7414.6|7429.8|7414.8|7429.6|7414.6|3
1620287640000|2021-05-06 07:54:00|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|1
1620287690000|2021-05-06 07:54:50|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|1
1620287700000|2021-05-06 07:55:00|7429.7|7414.7|7429.6|7414.6|7429.7|7414.7|7429.6|7414.6|2
1620287710000|2021-05-06 07:55:10|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|1
1620287770000|2021-05-06 07:56:10|7429.7|7414.7|7429.8|7414.8|7429.8|7414.8|7429.7|7414.7|2
1620287840000|2021-05-06 07:57:20|7430.4|7415.4|7430.7|7415.7|7430.7|7415.7|7430|7415|5
1620287850000|2021-05-06 07:57:30|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|1
1620287870000|2021-05-06 07:57:50|7430.1|7415.1|7430.2|7415.2|7430.2|7415.2|7430.1|7415.1|2
1620287920000|2021-05-06 07:58:40|7430.7|7415.7|7430.4|7415.4|7430.7|7415.7|7430.4|7415.4|2
1620287950000|2021-05-06 07:59:10|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|1
1620287980000|2021-05-06 07:59:40|7430.6|7415.6|7430.7|7415.7|7430.7|7415.7|7430.6|7415.6|2
1620288000000|2021-05-06 08:00:00|7430.5|7415.5|7430.7|7415.7|7430.7|7415.7|7430.5|7415.5|3
1620288030000|2021-05-06 08:00:30|7430.6|7415.6|7430.7|7415.7|7430.7|7415.7|7430.6|7415.6|2
1620288070000|2021-05-06 08:01:10|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|1
1620288180000|2021-05-06 08:03:00|7430.4|7415.4|7430.5|7415.5|7430.5|7415.5|7430.4|7415.4|2
1620288310000|2021-05-06 08:05:10|7429.6|7414.6|7429.8|7414.8|7429.8|7414.8|7429.6|7414.6|2
1620288320000|2021-05-06 08:05:20|7429.7|7414.7|7429.6|7414.6|7429.7|7414.7|7429.4|7414.4|3
1620288330000|2021-05-06 08:05:30|7429.5|7414.5|7429.3|7414.3|7429.5|7414.5|7429.3|7414.3|2
1620288340000|2021-05-06 08:05:40|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|1
1620288350000|2021-05-06 08:05:50|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|1
1620288360000|2021-05-06 08:06:00|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|1
1620288400000|2021-05-06 08:06:40|7429.3|7414.3|7429|7414|7429.3|7414.3|7429|7414|2
1620288410000|2021-05-06 08:06:50|7428.9|7413.9|7428.7|7413.7|7428.9|7413.9|7428.7|7413.7|3
1620288420000|2021-05-06 08:07:00|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|1
1620288430000|2021-05-06 08:07:10|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|1
1620288440000|2021-05-06 08:07:20|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|1
1620288460000|2021-05-06 08:07:40|7428.9|7413.9|7428.4|7413.4|7428.9|7413.9|7428.4|7413.4|2
1620288500000|2021-05-06 08:08:20|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|1
1620288510000|2021-05-06 08:08:30|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|1
1620288520000|2021-05-06 08:08:40|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|1
1620288530000|2021-05-06 08:08:50|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|1
1620288590000|2021-05-06 08:09:50|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|1
1620288690000|2021-05-06 08:11:30|7428.2|7413.2|7428.1|7413.1|7428.2|7413.2|7428.1|7413.1|2
1620288730000|2021-05-06 08:12:10|7428.2|7413.2|7428.1|7413.1|7428.4|7413.4|7428.1|7413.1|4
1620288740000|2021-05-06 08:12:20|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|1
1620288750000|2021-05-06 08:12:30|7428.2|7413.2|7428.2|7413.2|7428.3|7413.3|7428.2|7413.2|3
1620288760000|2021-05-06 08:12:40|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|1
1620288770000|2021-05-06 08:12:50|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|1
1620288780000|2021-05-06 08:13:00|7428.5|7413.5|7428.1|7413.1|7428.7|7413.7|7428.1|7413.1|4
1620288790000|2021-05-06 08:13:10|7428.6|7413.6|7428.2|7413.2|7428.7|7413.7|7428|7413|6
1620288800000|2021-05-06 08:13:20|7428.3|7413.3|7428.9|7413.9|7429.2|7414.2|7428.3|7413.3|8
1620288820000|2021-05-06 08:13:40|7428.7|7413.7|7428.8|7413.8|7428.8|7413.8|7428.7|7413.7|2
1620288830000|2021-05-06 08:13:50|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|1
1620288840000|2021-05-06 08:14:00|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|1
1620288850000|2021-05-06 08:14:10|7429.3|7414.3|7428.9|7413.9|7429.3|7414.3|7428.9|7413.9|2
1620288880000|2021-05-06 08:14:40|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|1
1620288890000|2021-05-06 08:14:50|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|1
1620288920000|2021-05-06 08:15:20|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|1
1620288930000|2021-05-06 08:15:30|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|1
1620288950000|2021-05-06 08:15:50|7428.1|7413.1|7428.3|7413.3|7428.3|7413.3|7428.1|7413.1|2
1620288960000|2021-05-06 08:16:00|7428.1|7413.1|7428|7413|7428.1|7413.1|7428|7413|2
1620288970000|2021-05-06 08:16:10|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|1
1620288980000|2021-05-06 08:16:20|7428.2|7413.2|7428.1|7413.1|7428.2|7413.2|7428.1|7413.1|2
1620289000000|2021-05-06 08:16:40|7427.7|7412.7|7426.8|7411.8|7427.7|7412.7|7426.8|7411.8|2
1620289010000|2021-05-06 08:16:50|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|1
1620289030000|2021-05-06 08:17:10|7426.8|7411.8|7426.8|7411.8|7426.9|7411.9|7426.8|7411.8|3
1620289080000|2021-05-06 08:18:00|7426.7|7411.7|7426.8|7411.8|7426.8|7411.8|7426.7|7411.7|2
1620289100000|2021-05-06 08:18:20|7426.9|7411.9|7427.3|7412.3|7427.3|7412.3|7426.9|7411.9|2
1620289110000|2021-05-06 08:18:30|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|1
1620289120000|2021-05-06 08:18:40|7427.6|7412.6|7428.6|7413.6|7428.9|7413.9|7427.6|7412.6|8
1620289130000|2021-05-06 08:18:50|7428.5|7413.5|7428.2|7413.2|7428.5|7413.5|7428.2|7413.2|2
1620289140000|2021-05-06 08:19:00|7428.3|7413.3|7428.8|7413.8|7428.8|7413.8|7428.3|7413.3|3
1620289160000|2021-05-06 08:19:20|7428.7|7413.7|7428|7413|7428.7|7413.7|7428|7413|3
1620289170000|2021-05-06 08:19:30|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|1
1620289180000|2021-05-06 08:19:40|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|7427.8|7412.8|3
1620289190000|2021-05-06 08:19:50|7428.1|7413.1|7428.1|7413.1|7428.3|7413.3|7428.1|7413.1|3
1620289200000|2021-05-06 08:20:00|7428.2|7413.2|7429.8|7414.8|7430.2|7415.2|7428.1|7413.1|8
1620289220000|2021-05-06 08:20:20|7429.9|7414.9|7429|7414|7429.9|7414.9|7429|7414|4
1620289230000|2021-05-06 08:20:30|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|1
1620289240000|2021-05-06 08:20:40|7428.9|7413.9|7428.8|7413.8|7428.9|7413.9|7428.8|7413.8|4
1620289270000|2021-05-06 08:21:10|7429|7414|7429|7414|7429|7414|7429|7414|1
1620289290000|2021-05-06 08:21:30|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|1
1620289300000|2021-05-06 08:21:40|7429.4|7414.4|7429.3|7414.3|7429.4|7414.4|7429.3|7414.3|2
1620289310000|2021-05-06 08:21:50|7430.1|7415.1|7429.9|7414.9|7430.3|7415.3|7429.9|7414.9|3
1620289340000|2021-05-06 08:22:20|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|1
1620289350000|2021-05-06 08:22:30|7429.6|7414.6|7429.9|7414.9|7429.9|7414.9|7429.6|7414.6|2
1620289370000|2021-05-06 08:22:50|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|1
1620289390000|2021-05-06 08:23:10|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|1
1620289400000|2021-05-06 08:23:20|7430|7415|7430|7415|7430|7415|7430|7415|1
1620289410000|2021-05-06 08:23:30|7430.5|7415.5|7430.1|7415.1|7430.5|7415.5|7429.7|7414.7|6
1620289420000|2021-05-06 08:23:40|7429.7|7414.7|7429.1|7414.1|7429.7|7414.7|7428.9|7413.9|6
1620289430000|2021-05-06 08:23:50|7429.4|7414.4|7429.2|7414.2|7429.4|7414.4|7429.1|7414.1|3
1620289440000|2021-05-06 08:24:00|7429.4|7414.4|7429.1|7414.1|7429.4|7414.4|7429.1|7414.1|4
1620289450000|2021-05-06 08:24:10|7429.2|7414.2|7429.5|7414.5|7429.5|7414.5|7429.2|7414.2|5
1620289460000|2021-05-06 08:24:20|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|1
1620289510000|2021-05-06 08:25:10|7429.1|7414.1|7428.9|7413.9|7429.1|7414.1|7428.9|7413.9|2
1620289520000|2021-05-06 08:25:20|7429|7414|7429.8|7414.8|7429.8|7414.8|7429|7414|3
1620289530000|2021-05-06 08:25:30|7430.1|7415.1|7429.8|7414.8|7430.1|7415.1|7429.8|7414.8|2
1620289540000|2021-05-06 08:25:40|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|1
1620289560000|2021-05-06 08:26:00|7430.2|7415.2|7430.5|7415.5|7430.5|7415.5|7430.2|7415.2|2
1620289570000|2021-05-06 08:26:10|7430.2|7415.2|7431|7416|7431|7416|7430.2|7415.2|4
1620289580000|2021-05-06 08:26:20|7431.1|7416.1|7431.6|7416.6|7431.6|7416.6|7431.1|7416.1|3
1620289590000|2021-05-06 08:26:30|7431.7|7416.7|7431.9|7416.9|7432.3|7417.3|7431.7|7416.7|6
1620289600000|2021-05-06 08:26:40|7431.8|7416.8|7432.8|7417.8|7433.2|7418.2|7431.8|7416.8|8
1620289610000|2021-05-06 08:26:50|7432.7|7417.7|7432.4|7417.4|7432.7|7417.7|7432.4|7417.4|2
1620289620000|2021-05-06 08:27:00|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|1
1620289630000|2021-05-06 08:27:10|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|1
1620289640000|2021-05-06 08:27:20|7432.2|7417.2|7432|7417|7432.3|7417.3|7432|7417|3
1620289650000|2021-05-06 08:27:30|7432.1|7417.1|7432|7417|7432.2|7417.2|7432|7417|3
1620289660000|2021-05-06 08:27:40|7431.3|7416.3|7431.2|7416.2|7431.3|7416.3|7431.2|7416.2|4
1620289670000|2021-05-06 08:27:50|7431.3|7416.3|7431.5|7416.5|7431.5|7416.5|7431.3|7416.3|2
1620289680000|2021-05-06 08:28:00|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|1
1620289690000|2021-05-06 08:28:10|7431.8|7416.8|7431.7|7416.7|7431.8|7416.8|7431.7|7416.7|2
1620289720000|2021-05-06 08:28:40|7431.5|7416.5|7431.2|7416.2|7431.5|7416.5|7431.2|7416.2|2
1620289730000|2021-05-06 08:28:50|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|1
1620289740000|2021-05-06 08:29:00|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|1
1620289760000|2021-05-06 08:29:20|7430.7|7415.7|7431.1|7416.1|7431.1|7416.1|7430.7|7415.7|2
1620289810000|2021-05-06 08:30:10|7431.7|7416.7|7431.5|7416.5|7431.7|7416.7|7431.4|7416.4|4
1620289820000|2021-05-06 08:30:20|7431.6|7416.6|7431.7|7416.7|7431.7|7416.7|7431.6|7416.6|2
1620289830000|2021-05-06 08:30:30|7432.1|7417.1|7432.5|7417.5|7432.5|7417.5|7432.1|7417.1|3
1620289840000|2021-05-06 08:30:40|7432.7|7417.7|7432.8|7417.8|7433.3|7418.3|7432.5|7417.5|7
1620289850000|2021-05-06 08:30:50|7432.5|7417.5|7433.1|7418.1|7433.1|7418.1|7432.5|7417.5|2
1620289860000|2021-05-06 08:31:00|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|1
1620289870000|2021-05-06 08:31:10|7432.5|7417.5|7431.3|7416.3|7432.5|7417.5|7431.3|7416.3|4
1620289880000|2021-05-06 08:31:20|7431.4|7416.4|7432.1|7417.1|7432.1|7417.1|7431.4|7416.4|4
1620289900000|2021-05-06 08:31:40|7432.4|7417.4|7432.2|7417.2|7432.4|7417.4|7432.2|7417.2|2
1620289910000|2021-05-06 08:31:50|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|1
1620289920000|2021-05-06 08:32:00|7432|7417|7432.2|7417.2|7432.2|7417.2|7432|7417|3
1620289930000|2021-05-06 08:32:10|7431.7|7416.7|7431.4|7416.4|7431.7|7416.7|7431.2|7416.2|3
1620289970000|2021-05-06 08:32:50|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|1
1620289980000|2021-05-06 08:33:00|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|1
1620289990000|2021-05-06 08:33:10|7431.2|7416.2|7430.8|7415.8|7431.2|7416.2|7430.8|7415.8|2
1620290020000|2021-05-06 08:33:40|7431.2|7416.2|7430.8|7415.8|7431.2|7416.2|7430.8|7415.8|3
1620290040000|2021-05-06 08:34:00|7430.6|7415.6|7430.6|7415.6|7430.6|7415.6|7430.6|7415.6|1
1620290050000|2021-05-06 08:34:10|7430.8|7415.8|7430.6|7415.6|7430.8|7415.8|7430.6|7415.6|3
1620290060000|2021-05-06 08:34:20|7431|7416|7431.5|7416.5|7431.6|7416.6|7431|7416|4
1620290070000|2021-05-06 08:34:30|7431.4|7416.4|7431.5|7416.5|7431.5|7416.5|7431.4|7416.4|4
1620290080000|2021-05-06 08:34:40|7431.6|7416.6|7431.9|7416.9|7431.9|7416.9|7431.6|7416.6|2
1620290110000|2021-05-06 08:35:10|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|1
1620290130000|2021-05-06 08:35:30|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|1
1620290140000|2021-05-06 08:35:40|7432|7417|7432|7417|7432|7417|7432|7417|1
1620290170000|2021-05-06 08:36:10|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|1
1620290190000|2021-05-06 08:36:30|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|1
1620290210000|2021-05-06 08:36:50|7431.4|7416.4|7430.7|7415.7|7431.4|7416.4|7430.7|7415.7|3
1620290230000|2021-05-06 08:37:10|7431.1|7416.1|7430.7|7415.7|7431.1|7416.1|7430.7|7415.7|2
1620290260000|2021-05-06 08:37:40|7430.5|7415.5|7430.6|7415.6|7430.6|7415.6|7430.5|7415.5|4
1620290270000|2021-05-06 08:37:50|7430.5|7415.5|7430.7|7415.7|7430.7|7415.7|7430.5|7415.5|3
1620290290000|2021-05-06 08:38:10|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|1
1620290300000|2021-05-06 08:38:20|7430|7415|7430.1|7415.1|7430.1|7415.1|7430|7415|2
1620290320000|2021-05-06 08:38:40|7430|7415|7430|7415|7430|7415|7430|7415|1
1620290330000|2021-05-06 08:38:50|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|1
1620290340000|2021-05-06 08:39:00|7430.2|7415.2|7430.9|7415.9|7430.9|7415.9|7430.2|7415.2|4
1620290350000|2021-05-06 08:39:10|7430.7|7415.7|7430.6|7415.6|7430.7|7415.7|7430.6|7415.6|2
1620290360000|2021-05-06 08:39:20|7430.1|7415.1|7430.4|7415.4|7430.4|7415.4|7430.1|7415.1|2
1620290370000|2021-05-06 08:39:30|7430.6|7415.6|7429.7|7414.7|7430.6|7415.6|7429.7|7414.7|3
1620290390000|2021-05-06 08:39:50|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|1
1620290410000|2021-05-06 08:40:10|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|1
1620290420000|2021-05-06 08:40:20|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|1
1620290430000|2021-05-06 08:40:30|7429.9|7414.9|7430|7415|7430.3|7415.3|7429.9|7414.9|3
1620290450000|2021-05-06 08:40:50|7429.9|7414.9|7430.3|7415.3|7430.3|7415.3|7429.9|7414.9|2
1620290460000|2021-05-06 08:41:00|7430.4|7415.4|7430.5|7415.5|7430.5|7415.5|7430.4|7415.4|2
1620290470000|2021-05-06 08:41:10|7430.4|7415.4|7430.4|7415.4|7430.4|7415.4|7430.4|7415.4|1
1620290480000|2021-05-06 08:41:20|7430.9|7415.9|7431.7|7416.7|7431.7|7416.7|7430.9|7415.9|2
1620290500000|2021-05-06 08:41:40|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|1
1620290530000|2021-05-06 08:42:10|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|1
1620290550000|2021-05-06 08:42:30|7431.4|7416.4|7431.5|7416.5|7431.5|7416.5|7431.1|7416.1|3
1620290560000|2021-05-06 08:42:40|7431.8|7416.8|7432.7|7417.7|7432.7|7417.7|7431.8|7416.8|2
1620290570000|2021-05-06 08:42:50|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|1
1620290580000|2021-05-06 08:43:00|7433.2|7418.2|7432.6|7417.6|7433.2|7418.2|7432.6|7417.6|4
1620290600000|2021-05-06 08:43:20|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|1
1620290710000|2021-05-06 08:45:10|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|1
1620290730000|2021-05-06 08:45:30|7431.3|7416.3|7431.6|7416.6|7431.6|7416.6|7431.3|7416.3|3
1620290750000|2021-05-06 08:45:50|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|1
1620290790000|2021-05-06 08:46:30|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|1
1620290800000|2021-05-06 08:46:40|7432.8|7417.8|7432.3|7417.3|7432.8|7417.8|7432|7417|4
1620290870000|2021-05-06 08:47:50|7432.2|7417.2|7432.1|7417.1|7432.2|7417.2|7432.1|7417.1|2
1620290880000|2021-05-06 08:48:00|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|1
1620290890000|2021-05-06 08:48:10|7432.2|7417.2|7432|7417|7432.2|7417.2|7432|7417|2
1620290900000|2021-05-06 08:48:20|7431.8|7416.8|7431.4|7416.4|7431.8|7416.8|7431.4|7416.4|4
1620290910000|2021-05-06 08:48:30|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|7431|7416|4
1620290940000|2021-05-06 08:49:00|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|1
1620290950000|2021-05-06 08:49:10|7431.7|7416.7|7432|7417|7432|7417|7431.7|7416.7|2
1620290990000|2021-05-06 08:49:50|7431.9|7416.9|7432.9|7417.9|7432.9|7417.9|7431.9|7416.9|3
1620291000000|2021-05-06 08:50:00|7433|7418|7434|7419|7434|7419|7432.9|7417.9|6
1620291010000|2021-05-06 08:50:10|7434.1|7419.1|7433.9|7418.9|7434.3|7419.3|7433.9|7418.9|4
1620291030000|2021-05-06 08:50:30|7433.7|7418.7|7433.9|7418.9|7433.9|7418.9|7433.7|7418.7|2
1620291050000|2021-05-06 08:50:50|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|1
1620291060000|2021-05-06 08:51:00|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|1
1620291070000|2021-05-06 08:51:10|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|1
1620291080000|2021-05-06 08:51:20|7433.6|7418.6|7432.9|7417.9|7433.6|7418.6|7432.8|7417.8|3
1620291090000|2021-05-06 08:51:30|7433|7418|7432.9|7417.9|7433|7418|7432.9|7417.9|2
1620291100000|2021-05-06 08:51:40|7433|7418|7433|7418|7433|7418|7433|7418|1
1620291120000|2021-05-06 08:52:00|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|7432.8|7417.8|3
1620291130000|2021-05-06 08:52:10|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|1
1620291140000|2021-05-06 08:52:20|7432.9|7417.9|7433|7418|7433|7418|7432.9|7417.9|2
1620291160000|2021-05-06 08:52:40|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|1
1620291200000|2021-05-06 08:53:20|7432.3|7417.3|7432.1|7417.1|7432.3|7417.3|7432.1|7417.1|2
1620291270000|2021-05-06 08:54:30|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|1
1620291320000|2021-05-06 08:55:20|7432|7417|7432|7417|7432|7417|7432|7417|1
1620291330000|2021-05-06 08:55:30|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|1
1620291350000|2021-05-06 08:55:50|7432|7417|7432|7417|7432|7417|7432|7417|1
1620291400000|2021-05-06 08:56:40|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|1
1620291410000|2021-05-06 08:56:50|7431.6|7416.6|7431.8|7416.8|7431.8|7416.8|7431.6|7416.6|2
1620291420000|2021-05-06 08:57:00|7431.9|7416.9|7431.5|7416.5|7431.9|7416.9|7431.5|7416.5|2
1620291450000|2021-05-06 08:57:30|7431.3|7416.3|7431.5|7416.5|7431.5|7416.5|7431.3|7416.3|2
1620291460000|2021-05-06 08:57:40|7431.3|7416.3|7431.5|7416.5|7431.5|7416.5|7431.3|7416.3|2
1620291470000|2021-05-06 08:57:50|7431.6|7416.6|7431.7|7416.7|7431.7|7416.7|7431.6|7416.6|2
1620291500000|2021-05-06 08:58:20|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|1
1620291520000|2021-05-06 08:58:40|7431.7|7416.7|7432|7417|7432|7417|7431.7|7416.7|2
1620291590000|2021-05-06 08:59:50|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|1
1620291600000|2021-05-06 09:00:00|7431.8|7416.8|7432|7417|7432|7417|7431.8|7416.8|2
1620291610000|2021-05-06 09:00:10|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|1
1620291670000|2021-05-06 09:01:10|7431.8|7416.8|7432|7417|7432|7417|7431.8|7416.8|2
1620291690000|2021-05-06 09:01:30|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|1
1620291720000|2021-05-06 09:02:00|7432|7417|7432|7417|7432|7417|7432|7417|1
1620291750000|2021-05-06 09:02:30|7431.9|7416.9|7431.7|7416.7|7431.9|7416.9|7431.7|7416.7|2
1620291780000|2021-05-06 09:03:00|7431.8|7416.8|7431.7|7416.7|7432|7417|7431.7|7416.7|3
1620291790000|2021-05-06 09:03:10|7431.8|7416.8|7432|7417|7432|7417|7431.8|7416.8|2
1620291810000|2021-05-06 09:03:30|7432.1|7417.1|7432.2|7417.2|7432.2|7417.2|7432.1|7417.1|2
1620291820000|2021-05-06 09:03:40|7431.8|7416.8|7431.7|7416.7|7431.8|7416.8|7431.7|7416.7|2
1620291830000|2021-05-06 09:03:50|7431.8|7416.8|7431.9|7416.9|7431.9|7416.9|7431.8|7416.8|2
1620291870000|2021-05-06 09:04:30|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|1
1620291880000|2021-05-06 09:04:40|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|1
1620291890000|2021-05-06 09:04:50|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|1
1620291900000|2021-05-06 09:05:00|7431.3|7416.3|7431.6|7416.6|7431.6|7416.6|7431.3|7416.3|2
1620291910000|2021-05-06 09:05:10|7431.5|7416.5|7431|7416|7431.5|7416.5|7430.9|7415.9|3
1620291920000|2021-05-06 09:05:20|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|1
1620291940000|2021-05-06 09:05:40|7430.7|7415.7|7430.3|7415.3|7430.7|7415.7|7430.3|7415.3|4
1620291950000|2021-05-06 09:05:50|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|7430.1|7415.1|3
1620291970000|2021-05-06 09:06:10|7429.9|7414.9|7429.6|7414.6|7430.1|7415.1|7429.6|7414.6|5
1620291980000|2021-05-06 09:06:20|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|1
1620292040000|2021-05-06 09:07:20|7430|7415|7430|7415|7430|7415|7430|7415|1
1620292050000|2021-05-06 09:07:30|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|1
1620292140000|2021-05-06 09:09:00|7429|7414|7429.7|7414.7|7429.7|7414.7|7429|7414|3
1620292150000|2021-05-06 09:09:10|7429.6|7414.6|7429.1|7414.1|7429.6|7414.6|7429.1|7414.1|2
1620292170000|2021-05-06 09:09:30|7428.8|7413.8|7428.7|7413.7|7429|7414|7428.7|7413.7|4
1620292180000|2021-05-06 09:09:40|7429|7414|7428.6|7413.6|7429|7414|7428.5|7413.5|5
1620292210000|2021-05-06 09:10:10|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|1
1620292220000|2021-05-06 09:10:20|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|1
1620292260000|2021-05-06 09:11:00|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|1
1620292270000|2021-05-06 09:11:10|7428.6|7413.6|7429|7414|7429|7414|7428.6|7413.6|4
1620292280000|2021-05-06 09:11:20|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|1
1620292290000|2021-05-06 09:11:30|7428.7|7413.7|7428.8|7413.8|7428.8|7413.8|7428.7|7413.7|2
1620292320000|2021-05-06 09:12:00|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|1
1620292330000|2021-05-06 09:12:10|7428.7|7413.7|7428.8|7413.8|7428.8|7413.8|7428.6|7413.6|3
1620292340000|2021-05-06 09:12:20|7429.2|7414.2|7429.3|7414.3|7429.3|7414.3|7429.2|7414.2|2
1620292360000|2021-05-06 09:12:40|7429.6|7414.6|7429.5|7414.5|7429.7|7414.7|7429.5|7414.5|3
1620292390000|2021-05-06 09:13:10|7429.4|7414.4|7429.5|7414.5|7429.5|7414.5|7429.4|7414.4|2
1620292400000|2021-05-06 09:13:20|7430.8|7415.8|7429.8|7414.8|7430.9|7415.9|7429.8|7414.8|5
1620292410000|2021-05-06 09:13:30|7430.4|7415.4|7431|7416|7431|7416|7430.4|7415.4|4
1620292440000|2021-05-06 09:14:00|7430.9|7415.9|7430.9|7415.9|7430.9|7415.9|7430.9|7415.9|1
1620292450000|2021-05-06 09:14:10|7430.1|7415.1|7430.1|7415.1|7430.3|7415.3|7430.1|7415.1|3
1620292460000|2021-05-06 09:14:20|7430.2|7415.2|7430.4|7415.4|7430.4|7415.4|7430.2|7415.2|2
1620292470000|2021-05-06 09:14:30|7430.6|7415.6|7430.3|7415.3|7430.6|7415.6|7430.3|7415.3|2
1620292490000|2021-05-06 09:14:50|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|1
1620292500000|2021-05-06 09:15:00|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|1
1620292560000|2021-05-06 09:16:00|7431|7416|7431|7416|7431|7416|7431|7416|1
1620292570000|2021-05-06 09:16:10|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|1
1620292580000|2021-05-06 09:16:20|7431.5|7416.5|7431.3|7416.3|7431.5|7416.5|7431.3|7416.3|2
1620292600000|2021-05-06 09:16:40|7431.1|7416.1|7430.9|7415.9|7431.1|7416.1|7430.9|7415.9|2
1620292620000|2021-05-06 09:17:00|7431|7416|7431.4|7416.4|7431.4|7416.4|7431|7416|3
1620292680000|2021-05-06 09:18:00|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|1
1620292710000|2021-05-06 09:18:30|7431|7416|7431|7416|7431|7416|7431|7416|1
1620292740000|2021-05-06 09:19:00|7430.9|7415.9|7431.3|7416.3|7431.3|7416.3|7430.9|7415.9|4
1620292780000|2021-05-06 09:19:40|7431.6|7416.6|7431.8|7416.8|7431.8|7416.8|7431.6|7416.6|2
1620292800000|2021-05-06 09:20:00|7430.9|7415.9|7431.2|7416.2|7431.2|7416.2|7430.8|7415.8|4
1620292820000|2021-05-06 09:20:20|7430.9|7415.9|7430.5|7415.5|7430.9|7415.9|7430.5|7415.5|2
1620292880000|2021-05-06 09:21:20|7430.4|7415.4|7429.9|7414.9|7430.4|7415.4|7429.9|7414.9|3
1620292890000|2021-05-06 09:21:30|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|1
1620292910000|2021-05-06 09:21:50|7429.8|7414.8|7429.7|7414.7|7429.8|7414.8|7429.7|7414.7|2
1620292920000|2021-05-06 09:22:00|7430.7|7415.7|7431|7416|7431|7416|7430.7|7415.7|2
1620292930000|2021-05-06 09:22:10|7430.9|7415.9|7430.9|7415.9|7430.9|7415.9|7430.9|7415.9|1
1620292960000|2021-05-06 09:22:40|7431.2|7416.2|7430.9|7415.9|7431.2|7416.2|7430.9|7415.9|2
1620292970000|2021-05-06 09:22:50|7431|7416|7431|7416|7431|7416|7431|7416|1
1620293000000|2021-05-06 09:23:20|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|1
1620293020000|2021-05-06 09:23:40|7430|7415|7430|7415|7430|7415|7430|7415|1
1620293050000|2021-05-06 09:24:10|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|1
1620293060000|2021-05-06 09:24:20|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|1
1620293070000|2021-05-06 09:24:30|7429.5|7414.5|7429.2|7414.2|7429.5|7414.5|7429.2|7414.2|2
1620293080000|2021-05-06 09:24:40|7429.1|7414.1|7429.1|7414.1|7429.1|7414.1|7429.1|7414.1|1
1620293140000|2021-05-06 09:25:40|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|1
1620293150000|2021-05-06 09:25:50|7429.1|7414.1|7429.2|7414.2|7429.2|7414.2|7429.1|7414.1|2
1620293170000|2021-05-06 09:26:10|7429|7414|7429|7414|7429|7414|7429|7414|1
1620293210000|2021-05-06 09:26:50|7429.1|7414.1|7429.4|7414.4|7429.4|7414.4|7429.1|7414.1|3
1620293220000|2021-05-06 09:27:00|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|1
1620293250000|2021-05-06 09:27:30|7429.5|7414.5|7429|7414|7429.5|7414.5|7429|7414|5
1620293260000|2021-05-06 09:27:40|7429.1|7414.1|7429|7414|7429.2|7414.2|7429|7414|3
1620293350000|2021-05-06 09:29:10|7429.3|7414.3|7429.4|7414.4|7429.5|7414.5|7429.3|7414.3|3
1620293360000|2021-05-06 09:29:20|7429.3|7414.3|7429|7414|7429.3|7414.3|7429|7414|2
1620293390000|2021-05-06 09:29:50|7429.1|7414.1|7429.6|7414.6|7429.6|7414.6|7429.1|7414.1|3
1620293400000|2021-05-06 09:30:00|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|1
1620293410000|2021-05-06 09:30:10|7429.2|7414.2|7429.5|7414.5|7429.5|7414.5|7429.2|7414.2|3
1620293420000|2021-05-06 09:30:20|7429.6|7414.6|7429|7414|7429.6|7414.6|7429|7414|5
1620293430000|2021-05-06 09:30:30|7429.1|7414.1|7429.6|7414.6|7429.6|7414.6|7429.1|7414.1|6
1620293460000|2021-05-06 09:31:00|7429.7|7414.7|7429.6|7414.6|7429.7|7414.7|7429.6|7414.6|2
1620293540000|2021-05-06 09:32:20|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|1
1620293570000|2021-05-06 09:32:50|7429.9|7414.9|7430.3|7415.3|7430.6|7415.6|7429.9|7414.9|5
1620293600000|2021-05-06 09:33:20|7430.2|7415.2|7430.3|7415.3|7430.3|7415.3|7430.2|7415.2|2
1620293610000|2021-05-06 09:33:30|7430.2|7415.2|7430.3|7415.3|7430.3|7415.3|7430.2|7415.2|2
1620293620000|2021-05-06 09:33:40|7430.4|7415.4|7430.3|7415.3|7430.4|7415.4|7430.3|7415.3|2
1620293680000|2021-05-06 09:34:40|7430.2|7415.2|7430.3|7415.3|7430.3|7415.3|7430.2|7415.2|2
1620293700000|2021-05-06 09:35:00|7430.2|7415.2|7430|7415|7430.2|7415.2|7430|7415|2
1620293710000|2021-05-06 09:35:10|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|1
1620293720000|2021-05-06 09:35:20|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|1
1620293860000|2021-05-06 09:37:40|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|1
1620293880000|2021-05-06 09:38:00|7431|7416|7431|7416|7431|7416|7431|7416|1
1620293950000|2021-05-06 09:39:10|7430.8|7415.8|7431|7416|7431|7416|7430.8|7415.8|2
1620293980000|2021-05-06 09:39:40|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|1
1620294020000|2021-05-06 09:40:20|7429.8|7414.8|7430.1|7415.1|7430.1|7415.1|7429.5|7414.5|4
1620294040000|2021-05-06 09:40:40|7430.2|7415.2|7430.3|7415.3|7430.3|7415.3|7430.2|7415.2|2
1620294050000|2021-05-06 09:40:50|7430.2|7415.2|7429.7|7414.7|7430.2|7415.2|7429.7|7414.7|2
1620294060000|2021-05-06 09:41:00|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|1
1620294080000|2021-05-06 09:41:20|7429.5|7414.5|7429.3|7414.3|7429.5|7414.5|7429.3|7414.3|2
1620294100000|2021-05-06 09:41:40|7429.4|7414.4|7430.1|7415.1|7430.3|7415.3|7429.3|7414.3|9
1620294110000|2021-05-06 09:41:50|7430|7415|7429.7|7414.7|7430|7415|7429.5|7414.5|4
1620294120000|2021-05-06 09:42:00|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|1
1620294130000|2021-05-06 09:42:10|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|1
1620294140000|2021-05-06 09:42:20|7429|7414|7429|7414|7429|7414|7429|7414|1
1620294160000|2021-05-06 09:42:40|7428.7|7413.7|7428.7|7413.7|7429|7414|7428.7|7413.7|4
1620294170000|2021-05-06 09:42:50|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|1
1620294180000|2021-05-06 09:43:00|7428.4|7413.4|7428.8|7413.8|7428.8|7413.8|7428.2|7413.2|5
1620294190000|2021-05-06 09:43:10|7428.5|7413.5|7428.8|7413.8|7428.8|7413.8|7428.5|7413.5|6
1620294200000|2021-05-06 09:43:20|7428.7|7413.7|7428.8|7413.8|7428.8|7413.8|7428.5|7413.5|4
1620294210000|2021-05-06 09:43:30|7428.7|7413.7|7428.5|7413.5|7428.8|7413.8|7428.5|7413.5|5
1620294220000|2021-05-06 09:43:40|7428.2|7413.2|7428.5|7413.5|7428.5|7413.5|7428.2|7413.2|5
1620294230000|2021-05-06 09:43:50|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|1
1620294240000|2021-05-06 09:44:00|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|1
1620294280000|2021-05-06 09:44:40|7427.7|7412.7|7427.5|7412.5|7427.7|7412.7|7427|7412|3
1620294290000|2021-05-06 09:44:50|7426.9|7411.9|7427|7412|7427|7412|7426.6|7411.6|6
1620294300000|2021-05-06 09:45:00|7427.1|7412.1|7426.9|7411.9|7427.1|7412.1|7426.8|7411.8|5
1620294310000|2021-05-06 09:45:10|7427|7412|7427.2|7412.2|7427.2|7412.2|7426.9|7411.9|3
1620294320000|2021-05-06 09:45:20|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|7427.2|7412.2|3
1620294380000|2021-05-06 09:46:20|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|1
1620294400000|2021-05-06 09:46:40|7427.1|7412.1|7427.1|7412.1|7427.1|7412.1|7427.1|7412.1|1
1620294410000|2021-05-06 09:46:50|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|1
1620294420000|2021-05-06 09:47:00|7426.2|7411.2|7425.7|7410.7|7426.2|7411.2|7425.7|7410.7|2
1620294430000|2021-05-06 09:47:10|7425.3|7410.3|7424.2|7409.2|7425.3|7410.3|7424.2|7409.2|6
1620294440000|2021-05-06 09:47:20|7424.1|7409.1|7424.5|7409.5|7424.8|7409.8|7423.9|7408.9|8
1620294470000|2021-05-06 09:47:50|7424|7409|7423.4|7408.4|7424|7409|7423.4|7408.4|3
1620294480000|2021-05-06 09:48:00|7423|7408|7423.4|7408.4|7423.4|7408.4|7422.8|7407.8|6
1620294490000|2021-05-06 09:48:10|7423.3|7408.3|7423.4|7408.4|7423.4|7408.4|7423.3|7408.3|2
1620294500000|2021-05-06 09:48:20|7423.3|7408.3|7423|7408|7423.7|7408.7|7423|7408|3
1620294510000|2021-05-06 09:48:30|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|7422.2|7407.2|4
1620294520000|2021-05-06 09:48:40|7422.3|7407.3|7422.5|7407.5|7422.5|7407.5|7422.3|7407.3|3
1620294530000|2021-05-06 09:48:50|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|1
1620294540000|2021-05-06 09:49:00|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|1
1620294550000|2021-05-06 09:49:10|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|1
1620294580000|2021-05-06 09:49:40|7422.2|7407.2|7422.3|7407.3|7422.3|7407.3|7422.2|7407.2|2
1620294600000|2021-05-06 09:50:00|7422.4|7407.4|7422.3|7407.3|7422.4|7407.4|7422.3|7407.3|2
1620294610000|2021-05-06 09:50:10|7422.7|7407.7|7422.6|7407.6|7422.7|7407.7|7422.6|7407.6|2
1620294620000|2021-05-06 09:50:20|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.6|7407.6|3
1620294630000|2021-05-06 09:50:30|7422.8|7407.8|7422.7|7407.7|7422.8|7407.8|7422.7|7407.7|2
1620294660000|2021-05-06 09:51:00|7422.3|7407.3|7422.3|7407.3|7422.3|7407.3|7422.3|7407.3|1
1620294670000|2021-05-06 09:51:10|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|1
1620294690000|2021-05-06 09:51:30|7422.8|7407.8|7423.2|7408.2|7423.6|7408.6|7422.8|7407.8|4
1620294710000|2021-05-06 09:51:50|7422.8|7407.8|7422.2|7407.2|7422.8|7407.8|7422.2|7407.2|6
1620294720000|2021-05-06 09:52:00|7422.3|7407.3|7422.3|7407.3|7422.4|7407.4|7422.3|7407.3|3
1620294730000|2021-05-06 09:52:10|7422.7|7407.7|7422.9|7407.9|7422.9|7407.9|7422.7|7407.7|2
1620294740000|2021-05-06 09:52:20|7423.5|7408.5|7423.7|7408.7|7423.7|7408.7|7423.5|7408.5|2
1620294760000|2021-05-06 09:52:40|7423.9|7408.9|7423.8|7408.8|7423.9|7408.9|7423.8|7408.8|2
1620294770000|2021-05-06 09:52:50|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|1
1620294780000|2021-05-06 09:53:00|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|1
1620294790000|2021-05-06 09:53:10|7423.9|7408.9|7424|7409|7424|7409|7423.9|7408.9|2
1620294830000|2021-05-06 09:53:50|7423.8|7408.8|7424|7409|7424|7409|7423.8|7408.8|2
1620294840000|2021-05-06 09:54:00|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|1
1620294880000|2021-05-06 09:54:40|7423.8|7408.8|7424|7409|7424|7409|7423.8|7408.8|2
1620294910000|2021-05-06 09:55:10|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|1
1620294920000|2021-05-06 09:55:20|7424.5|7409.5|7424.9|7409.9|7424.9|7409.9|7424.5|7409.5|3
1620294930000|2021-05-06 09:55:30|7424.8|7409.8|7424.7|7409.7|7424.8|7409.8|7424.7|7409.7|2
1620294940000|2021-05-06 09:55:40|7424.6|7409.6|7424.3|7409.3|7424.6|7409.6|7424.3|7409.3|2
1620294960000|2021-05-06 09:56:00|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|1
1620294970000|2021-05-06 09:56:10|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|1
1620294980000|2021-05-06 09:56:20|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|1
1620294990000|2021-05-06 09:56:30|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|1
1620295000000|2021-05-06 09:56:40|7423.5|7408.5|7423.2|7408.2|7423.5|7408.5|7423.1|7408.1|4
1620295010000|2021-05-06 09:56:50|7423.1|7408.1|7422|7407|7423.1|7408.1|7422|7407|4
1620295020000|2021-05-06 09:57:00|7421.9|7406.9|7422.5|7407.5|7422.5|7407.5|7421.9|7406.9|4
1620295060000|2021-05-06 09:57:40|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|1
1620295070000|2021-05-06 09:57:50|7422.7|7407.7|7422.6|7407.6|7422.7|7407.7|7422.6|7407.6|2
1620295080000|2021-05-06 09:58:00|7422.5|7407.5|7422.4|7407.4|7422.5|7407.5|7422.4|7407.4|4
1620295090000|2021-05-06 09:58:10|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|1
1620295110000|2021-05-06 09:58:30|7421.9|7406.9|7422.1|7407.1|7422.1|7407.1|7421.8|7406.8|4
1620295120000|2021-05-06 09:58:40|7422.2|7407.2|7422.6|7407.6|7422.6|7407.6|7422.2|7407.2|2
1620295130000|2021-05-06 09:58:50|7422.7|7407.7|7422.6|7407.6|7422.7|7407.7|7422.6|7407.6|2
1620295140000|2021-05-06 09:59:00|7422.1|7407.1|7421.8|7406.8|7422.1|7407.1|7421.8|7406.8|2
1620295150000|2021-05-06 09:59:10|7421.6|7406.6|7421.8|7406.8|7421.8|7406.8|7421.6|7406.6|2
1620295160000|2021-05-06 09:59:20|7421.5|7406.5|7421.6|7406.6|7421.6|7406.6|7421.5|7406.5|2
1620295170000|2021-05-06 09:59:30|7421.7|7406.7|7421.6|7406.6|7421.9|7406.9|7421.5|7406.5|8
1620295180000|2021-05-06 09:59:40|7421.5|7406.5|7421.4|7406.4|7421.5|7406.5|7420.8|7405.8|5
1620295190000|2021-05-06 09:59:50|7420.9|7405.9|7421.1|7406.1|7421.5|7406.5|7420.9|7405.9|7
1620295200000|2021-05-06 10:00:00|7420.7|7405.7|7420.6|7405.6|7420.9|7405.9|7420.5|7405.5|8
1620295210000|2021-05-06 10:00:10|7420.8|7405.8|7420.2|7405.2|7421|7406|7420.2|7405.2|8
1620295220000|2021-05-06 10:00:20|7420|7405|7419.6|7404.6|7420|7405|7419.4|7404.4|9
1620295230000|2021-05-06 10:00:30|7420|7405|7419.9|7404.9|7420.1|7405.1|7419.9|7404.9|3
1620295240000|2021-05-06 10:00:40|7419.8|7404.8|7419.8|7404.8|7419.9|7404.9|7419.8|7404.8|3
1620295250000|2021-05-06 10:00:50|7419.7|7404.7|7419.8|7404.8|7419.8|7404.8|7419.7|7404.7|2
1620295260000|2021-05-06 10:01:00|7420.2|7405.2|7420.8|7405.8|7420.8|7405.8|7420.2|7405.2|4
1620295270000|2021-05-06 10:01:10|7421.2|7406.2|7420.8|7405.8|7421.2|7406.2|7420.8|7405.8|2
1620295280000|2021-05-06 10:01:20|7421.2|7406.2|7421.3|7406.3|7421.3|7406.3|7421.2|7406.2|2
1620295300000|2021-05-06 10:01:40|7420.8|7405.8|7420.9|7405.9|7420.9|7405.9|7420.8|7405.8|2
1620295320000|2021-05-06 10:02:00|7420.6|7405.6|7420.7|7405.7|7420.7|7405.7|7420.5|7405.5|4
1620295330000|2021-05-06 10:02:10|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|1
1620295340000|2021-05-06 10:02:20|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|1
1620295350000|2021-05-06 10:02:30|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|1
1620295370000|2021-05-06 10:02:50|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|1
1620295410000|2021-05-06 10:03:30|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|1
1620295420000|2021-05-06 10:03:40|7420|7405|7420.2|7405.2|7420.3|7405.3|7420|7405|3
1620295430000|2021-05-06 10:03:50|7420.3|7405.3|7420.6|7405.6|7420.7|7405.7|7420.3|7405.3|3
1620295450000|2021-05-06 10:04:10|7420.4|7405.4|7420.6|7405.6|7420.7|7405.7|7420|7405|8
1620295470000|2021-05-06 10:04:30|7420.7|7405.7|7420.9|7405.9|7420.9|7405.9|7420.7|7405.7|2
1620295480000|2021-05-06 10:04:40|7420.6|7405.6|7420.5|7405.5|7420.6|7405.6|7420.5|7405.5|2
1620295490000|2021-05-06 10:04:50|7420.2|7405.2|7420.9|7405.9|7421|7406|7420|7405|11
1620295500000|2021-05-06 10:05:00|7420.6|7405.6|7421|7406|7421|7406|7420.6|7405.6|2
1620295510000|2021-05-06 10:05:10|7420.9|7405.9|7420.6|7405.6|7420.9|7405.9|7420.6|7405.6|2
1620295520000|2021-05-06 10:05:20|7421|7406|7421|7406|7421|7406|7421|7406|1
1620295550000|2021-05-06 10:05:50|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|1
1620295570000|2021-05-06 10:06:10|7421.5|7406.5|7421.6|7406.6|7421.6|7406.6|7421.5|7406.5|4
1620295590000|2021-05-06 10:06:30|7422|7407|7422|7407|7422|7407|7422|7407|1
1620295600000|2021-05-06 10:06:40|7422.1|7407.1|7423|7408|7423.6|7408.6|7422.1|7407.1|5
1620295620000|2021-05-06 10:07:00|7422.9|7407.9|7422.3|7407.3|7422.9|7407.9|7422.3|7407.3|2
1620295630000|2021-05-06 10:07:10|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|1
1620295640000|2021-05-06 10:07:20|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|1
1620295650000|2021-05-06 10:07:30|7422.2|7407.2|7421.8|7406.8|7422.2|7407.2|7421.8|7406.8|5
1620295670000|2021-05-06 10:07:50|7421.9|7406.9|7422|7407|7422.3|7407.3|7421.9|7406.9|5
1620295690000|2021-05-06 10:08:10|7422.1|7407.1|7422.6|7407.6|7422.8|7407.8|7422.1|7407.1|5
1620295700000|2021-05-06 10:08:20|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|1
1620295710000|2021-05-06 10:08:30|7422|7407|7422.3|7407.3|7422.3|7407.3|7421.9|7406.9|6
1620295720000|2021-05-06 10:08:40|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|1
1620295740000|2021-05-06 10:09:00|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|1
1620295750000|2021-05-06 10:09:10|7422|7407|7422|7407|7422|7407|7422|7407|1
1620295770000|2021-05-06 10:09:30|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|1
1620295780000|2021-05-06 10:09:40|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|1
1620295810000|2021-05-06 10:10:10|7422.1|7407.1|7422|7407|7422.1|7407.1|7422|7407|2
1620295820000|2021-05-06 10:10:20|7422.1|7407.1|7422.2|7407.2|7422.2|7407.2|7422.1|7407.1|2
1620295870000|2021-05-06 10:11:10|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|1
1620295900000|2021-05-06 10:11:40|7422.2|7407.2|7422.1|7407.1|7422.2|7407.2|7422.1|7407.1|2
1620295930000|2021-05-06 10:12:10|7422|7407|7421.9|7406.9|7422|7407|7421.9|7406.9|2
1620295940000|2021-05-06 10:12:20|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|1
1620295950000|2021-05-06 10:12:30|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|1
1620295980000|2021-05-06 10:13:00|7421.9|7406.9|7422|7407|7422|7407|7421.9|7406.9|2
1620295990000|2021-05-06 10:13:10|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|1
1620296080000|2021-05-06 10:14:40|7422|7407|7422|7407|7422|7407|7422|7407|1
1620296090000|2021-05-06 10:14:50|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|1
1620296150000|2021-05-06 10:15:50|7422|7407|7422.4|7407.4|7422.4|7407.4|7422|7407|5
1620296160000|2021-05-06 10:16:00|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|1
1620296170000|2021-05-06 10:16:10|7422.4|7407.4|7422.4|7407.4|7422.5|7407.5|7422.4|7407.4|3
1620296180000|2021-05-06 10:16:20|7422.5|7407.5|7422.5|7407.5|7422.6|7407.6|7422.5|7407.5|3
1620296190000|2021-05-06 10:16:30|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|1
1620296200000|2021-05-06 10:16:40|7422.3|7407.3|7421.8|7406.8|7422.3|7407.3|7421.8|7406.8|3
1620296210000|2021-05-06 10:16:50|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|7421.6|7406.6|3
1620296220000|2021-05-06 10:17:00|7421.6|7406.6|7421.5|7406.5|7421.6|7406.6|7421.5|7406.5|2
1620296230000|2021-05-06 10:17:10|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|1
1620296250000|2021-05-06 10:17:30|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|1
1620296260000|2021-05-06 10:17:40|7421.6|7406.6|7421.5|7406.5|7421.6|7406.6|7421.5|7406.5|2
1620296270000|2021-05-06 10:17:50|7421.4|7406.4|7420.9|7405.9|7421.4|7406.4|7420.8|7405.8|4
1620296280000|2021-05-06 10:18:00|7420.8|7405.8|7420.9|7405.9|7421.1|7406.1|7420.7|7405.7|6
1620296290000|2021-05-06 10:18:10|7421|7406|7421.5|7406.5|7421.5|7406.5|7420.9|7405.9|6
1620296300000|2021-05-06 10:18:20|7421.6|7406.6|7421.5|7406.5|7421.7|7406.7|7421.5|7406.5|4
1620296310000|2021-05-06 10:18:30|7421.3|7406.3|7421.1|7406.1|7421.3|7406.3|7421.1|7406.1|4
1620296320000|2021-05-06 10:18:40|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|1
1620296400000|2021-05-06 10:20:00|7421.4|7406.4|7421.3|7406.3|7421.5|7406.5|7421.3|7406.3|3
1620296450000|2021-05-06 10:20:50|7421.4|7406.4|7421.3|7406.3|7421.4|7406.4|7421.3|7406.3|2
1620296500000|2021-05-06 10:21:40|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|1
1620296510000|2021-05-06 10:21:50|7421|7406|7421.3|7406.3|7421.4|7406.4|7421|7406|4
1620296520000|2021-05-06 10:22:00|7421.1|7406.1|7420.4|7405.4|7421.1|7406.1|7420.3|7405.3|8
1620296530000|2021-05-06 10:22:10|7419.8|7404.8|7419.7|7404.7|7419.8|7404.8|7419.7|7404.7|4
1620296540000|2021-05-06 10:22:20|7419.8|7404.8|7419.7|7404.7|7419.8|7404.8|7419.7|7404.7|2
1620296560000|2021-05-06 10:22:40|7419.6|7404.6|7418.3|7403.3|7419.6|7404.6|7418.3|7403.3|7
1620296570000|2021-05-06 10:22:50|7418.4|7403.4|7418.7|7403.7|7418.9|7403.9|7418.4|7403.4|4
1620296580000|2021-05-06 10:23:00|7418.6|7403.6|7418.2|7403.2|7418.6|7403.6|7418.2|7403.2|3
1620296590000|2021-05-06 10:23:10|7418.8|7403.8|7419|7404|7419|7404|7418.8|7403.8|2
1620296650000|2021-05-06 10:24:10|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|1
1620296660000|2021-05-06 10:24:20|7419|7404|7419|7404|7419|7404|7419|7404|1
1620296670000|2021-05-06 10:24:30|7419.1|7404.1|7419|7404|7419.1|7404.1|7419|7404|2
1620296700000|2021-05-06 10:25:00|7419.1|7404.1|7420.5|7405.5|7420.6|7405.6|7419.1|7404.1|6
1620296710000|2021-05-06 10:25:10|7420.3|7405.3|7420.6|7405.6|7420.6|7405.6|7420.3|7405.3|2
1620296720000|2021-05-06 10:25:20|7420.7|7405.7|7421.3|7406.3|7421.3|7406.3|7420.4|7405.4|5
1620296730000|2021-05-06 10:25:30|7421.2|7406.2|7420.8|7405.8|7421.2|7406.2|7420.8|7405.8|2
1620296740000|2021-05-06 10:25:40|7420.3|7405.3|7420.4|7405.4|7420.4|7405.4|7420.2|7405.2|4
1620296760000|2021-05-06 10:26:00|7420.5|7405.5|7420.6|7405.6|7420.6|7405.6|7420.5|7405.5|2
1620296780000|2021-05-06 10:26:20|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|1
1620296800000|2021-05-06 10:26:40|7420.6|7405.6|7420.4|7405.4|7421|7406|7420.4|7405.4|10
1620296810000|2021-05-06 10:26:50|7420.1|7405.1|7420.8|7405.8|7420.8|7405.8|7420.1|7405.1|3
1620296820000|2021-05-06 10:27:00|7421|7406|7420.8|7405.8|7421|7406|7420.8|7405.8|2
1620296830000|2021-05-06 10:27:10|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|1
1620296870000|2021-05-06 10:27:50|7420.9|7405.9|7420.9|7405.9|7421|7406|7420.9|7405.9|5
1620296880000|2021-05-06 10:28:00|7421|7406|7421|7406|7421|7406|7421|7406|1
1620296890000|2021-05-06 10:28:10|7421.1|7406.1|7421.2|7406.2|7421.2|7406.2|7421.1|7406.1|2
1620296900000|2021-05-06 10:28:20|7421.6|7406.6|7421.5|7406.5|7421.6|7406.6|7421.5|7406.5|2
1620296910000|2021-05-06 10:28:30|7421.6|7406.6|7421.8|7406.8|7421.8|7406.8|7421.6|7406.6|2
1620296930000|2021-05-06 10:28:50|7421.7|7406.7|7421.8|7406.8|7421.8|7406.8|7421.7|7406.7|2
1620296990000|2021-05-06 10:29:50|7421.7|7406.7|7422|7407|7422|7407|7421.7|7406.7|5
1620297000000|2021-05-06 10:30:00|7422.1|7407.1|7422.2|7407.2|7422.2|7407.2|7422.1|7407.1|2
1620297010000|2021-05-06 10:30:10|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|1
1620297030000|2021-05-06 10:30:30|7422|7407|7422|7407|7422|7407|7422|7407|1
1620297060000|2021-05-06 10:31:00|7421.9|7406.9|7421.6|7406.6|7421.9|7406.9|7421.6|7406.6|2
1620297120000|2021-05-06 10:32:00|7421.7|7406.7|7422|7407|7422|7407|7421.7|7406.7|3
1620297130000|2021-05-06 10:32:10|7422.7|7407.7|7423.1|7408.1|7423.1|7408.1|7422.7|7407.7|3
1620297140000|2021-05-06 10:32:20|7423|7408|7422.9|7407.9|7423|7408|7422.9|7407.9|2
1620297150000|2021-05-06 10:32:30|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|1
1620297160000|2021-05-06 10:32:40|7422.9|7407.9|7423|7408|7423|7408|7422.9|7407.9|4
1620297190000|2021-05-06 10:33:10|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|1
1620297220000|2021-05-06 10:33:40|7423|7408|7423|7408|7423|7408|7423|7408|1
1620297230000|2021-05-06 10:33:50|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|1
1620297270000|2021-05-06 10:34:30|7423.2|7408.2|7423.9|7408.9|7423.9|7408.9|7423.2|7408.2|2
1620297280000|2021-05-06 10:34:40|7423.8|7408.8|7424.3|7409.3|7424.3|7409.3|7423.8|7408.8|3
1620297300000|2021-05-06 10:35:00|7424.4|7409.4|7424.4|7409.4|7424.6|7409.6|7424.4|7409.4|4
1620297310000|2021-05-06 10:35:10|7425.3|7410.3|7425.6|7410.6|7425.6|7410.6|7425.3|7410.3|6
1620297320000|2021-05-06 10:35:20|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|1
1620297330000|2021-05-06 10:35:30|7425.4|7410.4|7425.3|7410.3|7425.7|7410.7|7425.3|7410.3|4
1620297360000|2021-05-06 10:36:00|7424.5|7409.5|7423.6|7408.6|7424.5|7409.5|7423.6|7408.6|5
1620297370000|2021-05-06 10:36:10|7423.7|7408.7|7424|7409|7424|7409|7423.7|7408.7|2
1620297400000|2021-05-06 10:36:40|7423.9|7408.9|7423.8|7408.8|7423.9|7408.9|7423.8|7408.8|2
1620297410000|2021-05-06 10:36:50|7423.5|7408.5|7423.4|7408.4|7423.5|7408.5|7423.4|7408.4|2
1620297420000|2021-05-06 10:37:00|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|1
1620297430000|2021-05-06 10:37:10|7423.7|7408.7|7423.5|7408.5|7423.8|7408.8|7423.5|7408.5|6
1620297440000|2021-05-06 10:37:20|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|1
1620297480000|2021-05-06 10:38:00|7422.9|7407.9|7422.6|7407.6|7422.9|7407.9|7422.5|7407.5|3
1620297490000|2021-05-06 10:38:10|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|1
1620297500000|2021-05-06 10:38:20|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|1
1620297510000|2021-05-06 10:38:30|7422.5|7407.5|7422.7|7407.7|7422.7|7407.7|7422.5|7407.5|2
1620297550000|2021-05-06 10:39:10|7422.6|7407.6|7422.6|7407.6|7422.7|7407.7|7422.6|7407.6|3
1620297560000|2021-05-06 10:39:20|7422.7|7407.7|7422.5|7407.5|7422.7|7407.7|7422.5|7407.5|3
1620297580000|2021-05-06 10:39:40|7422|7407|7422|7407|7422|7407|7421.9|7406.9|3
1620297660000|2021-05-06 10:41:00|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|1
1620297700000|2021-05-06 10:41:40|7421.7|7406.7|7421.3|7406.3|7421.7|7406.7|7421.3|7406.3|2
1620297720000|2021-05-06 10:42:00|7421.4|7406.4|7421.8|7406.8|7421.8|7406.8|7421.4|7406.4|2
1620297730000|2021-05-06 10:42:10|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|7421.5|7406.5|3
1620297740000|2021-05-06 10:42:20|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|1
1620297750000|2021-05-06 10:42:30|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|1
1620297760000|2021-05-06 10:42:40|7421.6|7406.6|7421.2|7406.2|7421.6|7406.6|7421.2|7406.2|2
1620297780000|2021-05-06 10:43:00|7421.3|7406.3|7421.2|7406.2|7421.3|7406.3|7421.2|7406.2|4
1620297800000|2021-05-06 10:43:20|7421.1|7406.1|7421.2|7406.2|7421.3|7406.3|7421|7406|4
1620297810000|2021-05-06 10:43:30|7421|7406|7421.2|7406.2|7421.2|7406.2|7421|7406|2
1620297860000|2021-05-06 10:44:20|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|1
1620297870000|2021-05-06 10:44:30|7421.7|7406.7|7421.8|7406.8|7421.8|7406.8|7421.7|7406.7|2
1620297880000|2021-05-06 10:44:40|7421.6|7406.6|7421.2|7406.2|7421.6|7406.6|7421.2|7406.2|4
1620297890000|2021-05-06 10:44:50|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|1
1620297910000|2021-05-06 10:45:10|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|1
1620297940000|2021-05-06 10:45:40|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|1
1620297970000|2021-05-06 10:46:10|7421.5|7406.5|7421.8|7406.8|7421.8|7406.8|7421.5|7406.5|2
1620297990000|2021-05-06 10:46:30|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|1
1620298020000|2021-05-06 10:47:00|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|1
1620298110000|2021-05-06 10:48:30|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|1
1620298160000|2021-05-06 10:49:20|7421.7|7406.7|7421.9|7406.9|7421.9|7406.9|7421.7|7406.7|2
1620298290000|2021-05-06 10:51:30|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|1
1620298300000|2021-05-06 10:51:40|7421.4|7406.4|7421.5|7406.5|7421.6|7406.6|7421.4|7406.4|4
1620298310000|2021-05-06 10:51:50|7421.4|7406.4|7420.1|7405.1|7421.4|7406.4|7420.1|7405.1|3
1620298320000|2021-05-06 10:52:00|7419.5|7404.5|7419.8|7404.8|7420.3|7405.3|7419.5|7404.5|8
1620298330000|2021-05-06 10:52:10|7419.9|7404.9|7420.3|7405.3|7420.3|7405.3|7419.9|7404.9|3
1620298340000|2021-05-06 10:52:20|7420|7405|7420|7405|7420|7405|7420|7405|1
1620298380000|2021-05-06 10:53:00|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|1
1620298460000|2021-05-06 10:54:20|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|1
1620298530000|2021-05-06 10:55:30|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|1
1620298550000|2021-05-06 10:55:50|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|1
1620298590000|2021-05-06 10:56:30|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|1
1620298620000|2021-05-06 10:57:00|7421.4|7406.4|7421.3|7406.3|7421.5|7406.5|7421.3|7406.3|3
1620298630000|2021-05-06 10:57:10|7421.2|7406.2|7420.5|7405.5|7421.3|7406.3|7420.5|7405.5|3
1620298640000|2021-05-06 10:57:20|7420.3|7405.3|7420|7405|7420.3|7405.3|7419.8|7404.8|4
1620298660000|2021-05-06 10:57:40|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|1
1620298670000|2021-05-06 10:57:50|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|1
1620298750000|2021-05-06 10:59:10|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|1
1620298800000|2021-05-06 11:00:00|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|1
1620298810000|2021-05-06 11:00:10|7420.8|7405.8|7421.3|7406.3|7421.7|7406.7|7420.8|7405.8|6
1620298820000|2021-05-06 11:00:20|7420.9|7405.9|7420.2|7405.2|7420.9|7405.9|7420.2|7405.2|4
1620298840000|2021-05-06 11:00:40|7420.3|7405.3|7420.4|7405.4|7421|7406|7420.3|7405.3|4
1620298850000|2021-05-06 11:00:50|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|1
1620298880000|2021-05-06 11:01:20|7420.8|7405.8|7420.9|7405.9|7421.3|7406.3|7420.8|7405.8|3
1620298910000|2021-05-06 11:01:50|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|1
1620298940000|2021-05-06 11:02:20|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|1
1620298950000|2021-05-06 11:02:30|7420.8|7405.8|7420.8|7405.8|7420.8|7405.8|7420.6|7405.6|3
1620298960000|2021-05-06 11:02:40|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|1
1620299090000|2021-05-06 11:04:50|7421.5|7406.5|7421.5|7406.5|7421.8|7406.8|7421.5|7406.5|4
1620299100000|2021-05-06 11:05:00|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|1
1620299130000|2021-05-06 11:05:30|7420.9|7405.9|7420.5|7405.5|7420.9|7405.9|7420.4|7405.4|4
1620299140000|2021-05-06 11:05:40|7420.4|7405.4|7420.5|7405.5|7420.5|7405.5|7420.4|7405.4|2
1620299160000|2021-05-06 11:06:00|7420.4|7405.4|7420.5|7405.5|7420.5|7405.5|7420.4|7405.4|2
1620299180000|2021-05-06 11:06:20|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|1
1620299200000|2021-05-06 11:06:40|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|1
1620299220000|2021-05-06 11:07:00|7420.1|7405.1|7420.5|7405.5|7420.5|7405.5|7420.1|7405.1|3
1620299270000|2021-05-06 11:07:50|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|1
1620299290000|2021-05-06 11:08:10|7420.5|7405.5|7420.2|7405.2|7420.5|7405.5|7420.2|7405.2|3
1620299310000|2021-05-06 11:08:30|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|1
1620299320000|2021-05-06 11:08:40|7419.9|7404.9|7420.2|7405.2|7420.2|7405.2|7419.9|7404.9|2
1620299340000|2021-05-06 11:09:00|7419.8|7404.8|7419.7|7404.7|7419.8|7404.8|7419.6|7404.6|3
1620299420000|2021-05-06 11:10:20|7419.6|7404.6|7419.7|7404.7|7419.7|7404.7|7419.6|7404.6|2
1620299440000|2021-05-06 11:10:40|7419.6|7404.6|7419|7404|7419.6|7404.6|7419|7404|3
1620299490000|2021-05-06 11:11:30|7419.2|7404.2|7419|7404|7419.6|7404.6|7419|7404|3
1620299520000|2021-05-06 11:12:00|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|7418.7|7403.7|3
1620299530000|2021-05-06 11:12:10|7419|7404|7418.7|7403.7|7419|7404|7418.7|7403.7|2
1620299580000|2021-05-06 11:13:00|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|1
1620299590000|2021-05-06 11:13:10|7419|7404|7419|7404|7419|7404|7419|7404|1
1620299620000|2021-05-06 11:13:40|7419.3|7404.3|7419.5|7404.5|7419.6|7404.6|7419.3|7404.3|4
1620299670000|2021-05-06 11:14:30|7419|7404|7419.4|7404.4|7419.4|7404.4|7419|7404|3
1620299690000|2021-05-06 11:14:50|7419.5|7404.5|7419.6|7404.6|7419.6|7404.6|7419.5|7404.5|2
1620299700000|2021-05-06 11:15:00|7419.1|7404.1|7418.9|7403.9|7419.1|7404.1|7418.9|7403.9|2
1620299710000|2021-05-06 11:15:10|7419.1|7404.1|7418.9|7403.9|7419.1|7404.1|7418.9|7403.9|2
1620299720000|2021-05-06 11:15:20|7418.7|7403.7|7418.3|7403.3|7418.9|7403.9|7418.3|7403.3|4
1620299730000|2021-05-06 11:15:30|7418.5|7403.5|7418.2|7403.2|7418.5|7403.5|7418|7403|5
1620299740000|2021-05-06 11:15:40|7418.3|7403.3|7418.5|7403.5|7418.5|7403.5|7418.3|7403.3|2
1620299750000|2021-05-06 11:15:50|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|1
1620299760000|2021-05-06 11:16:00|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|1
1620299770000|2021-05-06 11:16:10|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.3|7403.3|3
1620299780000|2021-05-06 11:16:20|7418.5|7403.5|7418.5|7403.5|7418.6|7403.6|7418.4|7403.4|5
1620299800000|2021-05-06 11:16:40|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|1
1620299810000|2021-05-06 11:16:50|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|1
1620299820000|2021-05-06 11:17:00|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|1
1620299830000|2021-05-06 11:17:10|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|1
1620299840000|2021-05-06 11:17:20|7418.5|7403.5|7418.4|7403.4|7418.5|7403.5|7418.4|7403.4|2
1620299850000|2021-05-06 11:17:30|7418.5|7403.5|7418.4|7403.4|7418.5|7403.5|7418.4|7403.4|2
1620299860000|2021-05-06 11:17:40|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|1
1620300000000|2021-05-06 11:20:00|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|1
1620300010000|2021-05-06 11:20:10|7418.7|7403.7|7418.4|7403.4|7418.7|7403.7|7418.4|7403.4|2
1620300020000|2021-05-06 11:20:20|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|1
1620300030000|2021-05-06 11:20:30|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|1
1620300050000|2021-05-06 11:20:50|7418.6|7403.6|7419|7404|7419.7|7404.7|7418.6|7403.6|5
1620300090000|2021-05-06 11:21:30|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|1
1620300100000|2021-05-06 11:21:40|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|1
1620300130000|2021-05-06 11:22:10|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|1
1620300160000|2021-05-06 11:22:40|7419.2|7404.2|7419|7404|7419.2|7404.2|7418.7|7403.7|4
1620300180000|2021-05-06 11:23:00|7418.7|7403.7|7419|7404|7419|7404|7418.7|7403.7|2
1620300210000|2021-05-06 11:23:30|7419.2|7404.2|7419.7|7404.7|7419.7|7404.7|7419.2|7404.2|4
1620300220000|2021-05-06 11:23:40|7419.3|7404.3|7419.5|7404.5|7419.5|7404.5|7419|7404|4
1620300230000|2021-05-06 11:23:50|7419.4|7404.4|7419.7|7404.7|7419.7|7404.7|7419.4|7404.4|4
1620300250000|2021-05-06 11:24:10|7419.5|7404.5|7419|7404|7419.5|7404.5|7419|7404|2
1620300280000|2021-05-06 11:24:40|7419.4|7404.4|7419.5|7404.5|7419.5|7404.5|7419.4|7404.4|2
1620300290000|2021-05-06 11:24:50|7419|7404|7419|7404|7419|7404|7419|7404|1
1620300320000|2021-05-06 11:25:20|7419.2|7404.2|7419|7404|7419.2|7404.2|7419|7404|2
1620300330000|2021-05-06 11:25:30|7419.2|7404.2|7419.7|7404.7|7419.7|7404.7|7419.2|7404.2|3
1620300470000|2021-05-06 11:27:50|7419.6|7404.6|7419.7|7404.7|7419.7|7404.7|7419.5|7404.5|4
1620300490000|2021-05-06 11:28:10|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|1
1620300500000|2021-05-06 11:28:20|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|1
1620300510000|2021-05-06 11:28:30|7420.2|7405.2|7420.3|7405.3|7420.3|7405.3|7420.2|7405.2|2
1620300520000|2021-05-06 11:28:40|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|1
1620300560000|2021-05-06 11:29:20|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|1
1620300590000|2021-05-06 11:29:50|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|7420.3|7405.3|3
1620300610000|2021-05-06 11:30:10|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|1
1620300690000|2021-05-06 11:31:30|7419.9|7404.9|7419.8|7404.8|7419.9|7404.9|7419.8|7404.8|2
1620300710000|2021-05-06 11:31:50|7419.9|7404.9|7420|7405|7420|7405|7419.9|7404.9|2
1620300740000|2021-05-06 11:32:20|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|1
1620300760000|2021-05-06 11:32:40|7421.2|7406.2|7421.4|7406.4|7421.4|7406.4|7421.2|7406.2|2
1620301150000|2021-05-06 11:39:10|7420.4|7405.4|7421.4|7406.4|7421.4|7406.4|7420.4|7405.4|2
1620301160000|2021-05-06 11:39:20|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|1
1620301200000|2021-05-06 11:40:00|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|1
1620301220000|2021-05-06 11:40:20|7421.5|7406.5|7421.2|7406.2|7421.5|7406.5|7421.2|7406.2|2
1620301230000|2021-05-06 11:40:30|7420.1|7405.1|7421.4|7406.4|7421.4|7406.4|7419.9|7404.9|3
1620301240000|2021-05-06 11:40:40|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|1
1620301250000|2021-05-06 11:40:50|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|1
1620301440000|2021-05-06 11:44:00|7421|7406|7421|7406|7421|7406|7421|7406|1
1620301800000|2021-05-06 11:50:00|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|1
1620301810000|2021-05-06 11:50:10|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|7421.5|7406.5|4
1620301870000|2021-05-06 11:51:10|7422.4|7407.4|7423.1|7408.1|7427.3|7408.3|7422.2|7402.3|7
1620301880000|2021-05-06 11:51:20|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|1
1620301890000|2021-05-06 11:51:30|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|1
1620301900000|2021-05-06 11:51:40|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|1
1620301910000|2021-05-06 11:51:50|7423|7408|7423|7408|7423|7408|7423|7408|1
1620301930000|2021-05-06 11:52:10|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|1
1620302210000|2021-05-06 11:56:50|7423.4|7408.4|7423.2|7408.2|7423.4|7408.4|7423.2|7408.2|2
1620302220000|2021-05-06 11:57:00|7423.3|7408.3|7423.4|7408.4|7423.5|7408.5|7423.3|7408.3|3
1620302230000|2021-05-06 11:57:10|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|1
1620302300000|2021-05-06 11:58:20|7423.7|7408.7|7423|7408|7423.7|7408.7|7423|7408|2
1620302310000|2021-05-06 11:58:30|7423.2|7408.2|7423.8|7408.8|7424|7409|7423.1|7408.1|9
1620302320000|2021-05-06 11:58:40|7423.5|7408.5|7423.7|7408.7|7423.7|7408.7|7423.5|7408.5|2
1620302400000|2021-05-06 12:00:00|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|1
1620302450000|2021-05-06 12:00:50|7422.4|7407.4|7421.5|7406.5|7422.4|7407.4|7421.5|7406.5|2
1620302460000|2021-05-06 12:01:00|7421.7|7406.7|7423.2|7408.2|7423.2|7408.2|7421.5|7406.5|10
1620302510000|2021-05-06 12:01:50|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|1
1620302540000|2021-05-06 12:02:20|7421.7|7406.7|7422.5|7407.5|7422.5|7407.5|7421.4|7406.4|5
1620302550000|2021-05-06 12:02:30|7423.2|7408.2|7422.5|7407.5|7423.2|7408.2|7422.5|7407.5|3
1620302770000|2021-05-06 12:06:10|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|1
1620302790000|2021-05-06 12:06:30|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|1
1620303120000|2021-05-06 12:12:00|7423.2|7408.2|7423.5|7408.5|7423.5|7408.5|7423.2|7408.2|2
1620303130000|2021-05-06 12:12:10|7423.3|7408.3|7423.5|7408.5|7423.5|7408.5|7423.3|7408.3|2
1620303140000|2021-05-06 12:12:20|7422.5|7407.5|7421.9|7406.9|7423.5|7408.5|7421.8|7406.8|7
1620303150000|2021-05-06 12:12:30|7421.7|7406.7|7421.9|7406.9|7421.9|7406.9|7421.7|7406.7|2
1620303190000|2021-05-06 12:13:10|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|1
1620303200000|2021-05-06 12:13:20|7421.9|7406.9|7422|7407|7422|7407|7421.9|7406.9|2
1620303330000|2021-05-06 12:15:30|7424|7409|7423.9|7408.9|7424.1|7409.1|7423.7|7408.7|4
1620303340000|2021-05-06 12:15:40|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|1
1620303350000|2021-05-06 12:15:50|7424|7409|7422.9|7407.9|7424|7409|7422.9|7407.9|2
1620303360000|2021-05-06 12:16:00|7422.8|7407.8|7422.5|7407.5|7422.8|7407.8|7422.5|7407.5|2
1620303450000|2021-05-06 12:17:30|7423.5|7408.5|7424|7409|7424|7409|7423.3|7408.3|3
1620303460000|2021-05-06 12:17:40|7423.9|7408.9|7423.7|7408.7|7423.9|7408.9|7423.7|7408.7|2
1620304020000|2021-05-06 12:27:00|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|1
1620304050000|2021-05-06 12:27:30|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|1
1620304140000|2021-05-06 12:29:00|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|1
1620304200000|2021-05-06 12:30:00|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|1
1620304210000|2021-05-06 12:30:10|7424.7|7409.7|7424.2|7409.2|7424.7|7409.7|7424.2|7409.2|3
1620304220000|2021-05-06 12:30:20|7424.4|7409.4|7424.6|7409.6|7424.6|7409.6|7424.4|7409.4|2
1620304230000|2021-05-06 12:30:30|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|1
1620304960000|2021-05-06 12:42:40|7424.8|7409.8|7424.9|7409.9|7424.9|7409.9|7424.8|7409.8|2
1620305110000|2021-05-06 12:45:10|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|1
1620305120000|2021-05-06 12:45:20|7424.9|7409.9|7424.9|7409.9|7424.9|7409.9|7424.9|7409.9|1
1620305310000|2021-05-06 12:48:30|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|1
1620305450000|2021-05-06 12:50:50|7424.6|7409.6|7424.5|7409.5|7424.6|7409.6|7424.5|7409.5|2
1620305460000|2021-05-06 12:51:00|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|1
1620305690000|2021-05-06 12:54:50|7424.5|7409.5|7424.4|7409.4|7424.6|7409.6|7424.4|7409.4|3
1620305700000|2021-05-06 12:55:00|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|1
1620305740000|2021-05-06 12:55:40|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|1
1620305750000|2021-05-06 12:55:50|7424.6|7409.6|7424.4|7409.4|7424.6|7409.6|7424.4|7409.4|2
1620305760000|2021-05-06 12:56:00|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|1
1620305790000|2021-05-06 12:56:30|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|1
1620305800000|2021-05-06 12:56:40|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|1
1620305810000|2021-05-06 12:56:50|7424.5|7409.5|7424.4|7409.4|7424.5|7409.5|7424.4|7409.4|2
1620305820000|2021-05-06 12:57:00|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|1
1620305940000|2021-05-06 12:59:00|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|1
1620306000000|2021-05-06 13:00:00|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|1
1620306080000|2021-05-06 13:01:20|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|1
1620306110000|2021-05-06 13:01:50|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|1
1620306210000|2021-05-06 13:03:30|7424.8|7409.8|7425.9|7410.9|7425.9|7410.9|7424.8|7409.8|3
1620306290000|2021-05-06 13:04:50|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|1
1620306350000|2021-05-06 13:05:50|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|1
1620306890000|2021-05-06 13:14:50|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|1
1620307190000|2021-05-06 13:19:50|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|1
1620307240000|2021-05-06 13:20:40|7426.6|7411.6|7426.4|7411.4|7426.6|7411.6|7426.4|7411.4|2
1620307260000|2021-05-06 13:21:00|7426.8|7411.8|7426.9|7411.9|7426.9|7411.9|7426.8|7411.8|2
1620307300000|2021-05-06 13:21:40|7427.4|7412.4|7427.4|7412.4|7427.4|7412.4|7427.4|7412.4|1
1620307310000|2021-05-06 13:21:50|7427.6|7412.6|7429.2|7414.2|7429.2|7414.2|7427.6|7412.6|3
1620307320000|2021-05-06 13:22:00|7433.9|7408.9|7433.7|7408.7|7433.9|7408.9|7433.7|7408.7|3
1620307330000|2021-05-06 13:22:10|7433.8|7408.8|7433.8|7408.8|7433.8|7408.8|7433.8|7408.8|1
1620307350000|2021-05-06 13:22:30|7433.7|7408.7|7433.7|7408.7|7433.7|7408.7|7433.7|7408.7|1
1620307390000|2021-05-06 13:23:10|7433.9|7408.9|7432.4|7407.4|7433.9|7408.9|7432.3|7407.3|6
1620307410000|2021-05-06 13:23:30|7432.2|7407.2|7432.4|7407.4|7432.4|7407.4|7432.2|7407.2|2
1620307440000|2021-05-06 13:24:00|7432.2|7407.2|7432.4|7407.4|7432.5|7407.5|7432.2|7407.2|4
1620307450000|2021-05-06 13:24:10|7433.1|7408.1|7433.2|7408.2|7433.2|7408.2|7433.1|7408.1|2
1620307500000|2021-05-06 13:25:00|7433.1|7408.1|7433.1|7408.1|7433.2|7408.2|7433.1|7408.1|3
1620307540000|2021-05-06 13:25:40|7433.2|7408.2|7433.1|7408.1|7433.2|7408.2|7433.1|7408.1|2
1620307560000|2021-05-06 13:26:00|7433|7408|7433|7408|7433|7408|7433|7408|1
1620307690000|2021-05-06 13:28:10|7426.6|7411.6|7430.2|7405.2|7430.2|7411.6|7426.5|7405.2|3
1620307740000|2021-05-06 13:29:00|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|1
1620307800000|2021-05-06 13:30:00|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|1
1620307890000|2021-05-06 13:31:30|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|1
1620308030000|2021-05-06 13:33:50|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|1
1620308100000|2021-05-06 13:35:00|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|1
1620308150000|2021-05-06 13:35:50|7424.8|7409.8|7424.9|7409.9|7424.9|7409.9|7424.8|7409.8|2
1620308170000|2021-05-06 13:36:10|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|1
1620308180000|2021-05-06 13:36:20|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|1
1620308190000|2021-05-06 13:36:30|7424.8|7409.8|7424.7|7409.7|7424.8|7409.8|7424.7|7409.7|2
1620308200000|2021-05-06 13:36:40|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|1
1620308210000|2021-05-06 13:36:50|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|1
1620308220000|2021-05-06 13:37:00|7424.7|7409.7|7424.6|7409.6|7424.7|7409.7|7424.6|7409.6|2
1620308230000|2021-05-06 13:37:10|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|1
1620308260000|2021-05-06 13:37:40|7424|7409|7424|7409|7424|7409|7424|7409|1
1620308280000|2021-05-06 13:38:00|7426.7|7401.7|7426.5|7401.5|7426.7|7401.7|7426.5|7401.5|2
1620308290000|2021-05-06 13:38:10|7426.3|7401.3|7425.9|7400.9|7426.3|7401.3|7425.9|7400.9|3
1620308300000|2021-05-06 13:38:20|7425.5|7400.5|7425.3|7400.3|7425.5|7400.5|7425.3|7400.3|2
1620308310000|2021-05-06 13:38:30|7425.1|7400.1|7428.7|7403.7|7428.9|7403.9|7424.9|7399.9|6
1620308350000|2021-05-06 13:39:10|7428.6|7403.6|7423|7408|7428.6|7408|7423|7403.6|2
1620308410000|2021-05-06 13:40:10|7422.9|7407.9|7423|7408|7423|7408|7422.9|7407.9|2
1620308420000|2021-05-06 13:40:20|7425.7|7400.7|7426.1|7401.1|7426.1|7401.1|7425.6|7400.6|3
1620308430000|2021-05-06 13:40:30|7426.3|7401.3|7426.1|7401.1|7426.3|7401.3|7426.1|7401.1|2
1620308440000|2021-05-06 13:40:40|7426.2|7401.2|7426.1|7401.1|7426.2|7401.2|7426.1|7401.1|8
1620308450000|2021-05-06 13:40:50|7425.9|7400.9|7419.7|7404.7|7425.9|7404.8|7419.7|7400.8|4
1620308470000|2021-05-06 13:41:10|7419.8|7404.8|7419.3|7404.3|7420|7405|7419.3|7404.3|5
1620308480000|2021-05-06 13:41:20|7422.9|7397.9|7422.8|7397.8|7422.9|7397.9|7422.7|7397.7|4
1620308500000|2021-05-06 13:41:40|7417|7402|7417|7402|7417|7402|7417|7402|1
1620308550000|2021-05-06 13:42:30|7422.1|7397.1|7422|7397|7422.1|7397.1|7422|7397|2
1620308560000|2021-05-06 13:42:40|7422.1|7397.1|7422.1|7397.1|7422.1|7397.1|7422.1|7397.1|1
1620308570000|2021-05-06 13:42:50|7421.9|7396.9|7421.7|7396.7|7421.9|7396.9|7421.5|7396.5|3
1620308580000|2021-05-06 13:43:00|7421.3|7396.3|7421.9|7396.9|7421.9|7396.9|7421.3|7396.3|5
1620308590000|2021-05-06 13:43:10|7421.8|7396.8|7421.8|7396.8|7421.8|7396.8|7421.7|7396.7|5
1620308600000|2021-05-06 13:43:20|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|1
1620308610000|2021-05-06 13:43:30|7418|7403|7417.7|7402.7|7419.6|7404.6|7417.7|7402.7|6
1620308620000|2021-05-06 13:43:40|7419.4|7404.4|7417.8|7402.8|7419.4|7404.4|7417.7|7402.7|3
1620308630000|2021-05-06 13:43:50|7419|7404|7419|7404|7419|7404|7419|7404|1
1620308670000|2021-05-06 13:44:30|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|1
1620308720000|2021-05-06 13:45:20|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|1
1620308730000|2021-05-06 13:45:30|7417.6|7402.6|7417.7|7402.7|7417.7|7402.7|7417.3|7402.3|5
1620308740000|2021-05-06 13:45:40|7417.8|7402.8|7417.7|7402.7|7417.8|7402.8|7417.7|7402.7|2
1620308820000|2021-05-06 13:47:00|7418|7403|7418|7403|7418|7403|7418|7403|1
1620308850000|2021-05-06 13:47:30|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|1
1620308880000|2021-05-06 13:48:00|7418|7403|7418|7403|7418|7403|7418|7403|1
1620308950000|2021-05-06 13:49:10|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|1
1620309020000|2021-05-06 13:50:20|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|1
1620309140000|2021-05-06 13:52:20|7416|7401|7416|7401|7416|7401|7416|7401|1
1620309210000|2021-05-06 13:53:30|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|1
1620309240000|2021-05-06 13:54:00|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|1
1620309250000|2021-05-06 13:54:10|7420.3|7395.3|7420.3|7395.3|7420.3|7395.3|7420.3|7395.3|1
1620309320000|2021-05-06 13:55:20|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|1
1620309340000|2021-05-06 13:55:40|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|1
1620309350000|2021-05-06 13:55:50|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|1
1620309400000|2021-05-06 13:56:40|7415.7|7400.7|7416|7401|7416|7401|7415.7|7400.7|2
1620309410000|2021-05-06 13:56:50|7415.7|7400.7|7420.5|7395.5|7420.5|7400.7|7415.7|7395.5|2
1620309420000|2021-05-06 13:57:00|7420.4|7395.4|7420.4|7395.4|7420.4|7395.4|7420.4|7395.4|1
1620309430000|2021-05-06 13:57:10|7420.3|7395.3|7420.4|7395.4|7420.4|7395.4|7420.3|7395.3|2
1620309450000|2021-05-06 13:57:30|7420.5|7395.5|7420.5|7395.5|7420.5|7395.5|7420.5|7395.5|1
1620309460000|2021-05-06 13:57:40|7420.4|7395.4|7420.5|7395.5|7420.5|7395.5|7420.4|7395.4|2
1620309470000|2021-05-06 13:57:50|7420.7|7395.7|7420.7|7395.7|7420.7|7395.7|7420.7|7395.7|1
1620309500000|2021-05-06 13:58:20|7420.6|7395.6|7420.7|7395.7|7420.7|7395.7|7420.6|7395.6|2
1620309520000|2021-05-06 13:58:40|7420.8|7395.8|7420.8|7395.8|7420.8|7395.8|7420.8|7395.8|1
1620309550000|2021-05-06 13:59:10|7416|7401|7416|7401|7416|7401|7416|7401|1
1620309610000|2021-05-06 14:00:10|7421.7|7396.7|7421.7|7396.7|7421.7|7396.7|7421.7|7396.7|1
1620309630000|2021-05-06 14:00:30|7420.9|7395.9|7420.9|7395.9|7420.9|7395.9|7420.9|7395.9|1
1620309640000|2021-05-06 14:00:40|7420.8|7395.8|7420.9|7395.9|7420.9|7395.9|7420.8|7395.8|6
1620309660000|2021-05-06 14:01:00|7421|7396|7421|7396|7421.1|7396.1|7420.9|7395.9|8
1620309700000|2021-05-06 14:01:40|7421.1|7396.1|7421|7396|7421.1|7396.1|7421|7396|2
1620309710000|2021-05-06 14:01:50|7421.1|7396.1|7421.1|7396.1|7421.1|7396.1|7421|7396|5
1620309720000|2021-05-06 14:02:00|7421|7396|7421.1|7396.1|7421.2|7396.2|7421|7396|5
1620309740000|2021-05-06 14:02:20|7419.5|7394.5|7419.5|7394.5|7419.5|7394.5|7419.5|7394.5|1
1620309820000|2021-05-06 14:03:40|7419.7|7394.7|7419.9|7394.9|7419.9|7394.9|7419.7|7394.7|2
1620309830000|2021-05-06 14:03:50|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|1
1620309840000|2021-05-06 14:04:00|7416|7401|7416|7401|7416|7401|7416|7401|1
1620309850000|2021-05-06 14:04:10|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|1
1620310030000|2021-05-06 14:07:10|7416.5|7401.5|7416.5|7401.5|7416.5|7401.5|7416.5|7401.5|1
1620310050000|2021-05-06 14:07:30|7416.6|7401.6|7414.3|7399.3|7416.6|7401.6|7414.3|7399.3|2
1620310060000|2021-05-06 14:07:40|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|1
1620310080000|2021-05-06 14:08:00|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|1
1620310110000|2021-05-06 14:08:30|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|1
1620310140000|2021-05-06 14:09:00|7414.5|7399.5|7414.8|7399.8|7414.8|7399.8|7414.5|7399.5|2
1620310190000|2021-05-06 14:09:50|7417|7402|7417|7402|7417|7402|7417|7402|1
1620310220000|2021-05-06 14:10:20|7416.5|7401.5|7416.3|7401.3|7416.5|7401.5|7416.3|7401.3|3
1620310230000|2021-05-06 14:10:30|7416.2|7401.2|7416.3|7401.3|7416.3|7401.3|7416.2|7401.2|2
1620310290000|2021-05-06 14:11:30|7416.2|7401.2|7416.4|7401.4|7416.4|7401.4|7416.2|7401.2|2
1620310320000|2021-05-06 14:12:00|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|1
1620310370000|2021-05-06 14:12:50|7423.5|7398.5|7417.5|7402.5|7424.5|7402.6|7417.5|7398.5|5
1620310380000|2021-05-06 14:13:00|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|1
1620310390000|2021-05-06 14:13:10|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|1
1620310480000|2021-05-06 14:14:40|7417.5|7402.5|7416.8|7401.8|7417.5|7402.5|7416.8|7401.8|8
1620310490000|2021-05-06 14:14:50|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|1
1620310500000|2021-05-06 14:15:00|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|1
1620310550000|2021-05-06 14:15:50|7416.8|7401.8|7417.3|7402.3|7417.5|7402.5|7416.8|7401.8|3
1620310560000|2021-05-06 14:16:00|7417|7402|7417|7402|7417|7402|7417|7402|1
1620310580000|2021-05-06 14:16:20|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|1
1620310600000|2021-05-06 14:16:40|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|1
1620310610000|2021-05-06 14:16:50|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|1
1620310670000|2021-05-06 14:17:50|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|1
1620310690000|2021-05-06 14:18:10|7416.8|7401.8|7417.3|7402.3|7417.3|7402.3|7416.8|7401.8|2
1620310720000|2021-05-06 14:18:40|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|1
1620310730000|2021-05-06 14:18:50|7419.1|7404.1|7418.5|7403.5|7419.1|7404.1|7418.5|7403.5|2
1620310750000|2021-05-06 14:19:10|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|1
1620310760000|2021-05-06 14:19:20|7420.9|7405.9|7418.9|7403.9|7420.9|7405.9|7418.9|7403.9|3
1620310770000|2021-05-06 14:19:30|7418.8|7403.8|7419.4|7404.4|7419.4|7404.4|7418.8|7403.8|3
1620310780000|2021-05-06 14:19:40|7418.4|7403.4|7418.5|7403.5|7418.5|7403.5|7418.4|7403.4|2
1620310790000|2021-05-06 14:19:50|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|1
1620310800000|2021-05-06 14:20:00|7418.8|7403.8|7418.8|7403.8|7418.8|7403.8|7418.8|7403.8|1
1620310820000|2021-05-06 14:20:20|7418.6|7403.6|7418.2|7403.2|7418.6|7403.6|7418.2|7403.2|2
1620310860000|2021-05-06 14:21:00|7417.9|7402.9|7418.1|7403.1|7418.1|7403.1|7417.9|7402.9|2
1620310870000|2021-05-06 14:21:10|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|1
1620310890000|2021-05-06 14:21:30|7418.2|7403.2|7418.2|7403.2|7418.2|7403.2|7418.2|7403.2|1
1620310930000|2021-05-06 14:22:10|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|1
1620310950000|2021-05-06 14:22:30|7418.2|7403.2|7417.9|7402.9|7418.2|7403.2|7417.9|7402.9|2
1620311060000|2021-05-06 14:24:20|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|1
1620311070000|2021-05-06 14:24:30|7417.4|7402.4|7417.1|7402.1|7417.4|7402.4|7417.1|7402.1|2
1620311100000|2021-05-06 14:25:00|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|1
1620311130000|2021-05-06 14:25:30|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|1
1620311140000|2021-05-06 14:25:40|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|1
1620311230000|2021-05-06 14:27:10|7417.8|7402.8|7417.6|7402.6|7417.8|7402.8|7417.6|7402.6|2
1620311300000|2021-05-06 14:28:20|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|1
1620311310000|2021-05-06 14:28:30|7417.2|7402.2|7417.8|7402.8|7417.8|7402.8|7417.2|7402.2|2
1620311320000|2021-05-06 14:28:40|7417.5|7402.5|7416.8|7401.8|7417.5|7402.5|7416.8|7401.8|3
1620311330000|2021-05-06 14:28:50|7417.3|7402.3|7416.2|7401.2|7417.3|7402.3|7416.2|7401.2|4
1620311340000|2021-05-06 14:29:00|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|1
1620311350000|2021-05-06 14:29:10|7417|7402|7417.1|7402.1|7417.1|7402.1|7417|7402|2
1620311360000|2021-05-06 14:29:20|7417|7402|7417.7|7402.7|7417.7|7402.7|7417|7402|4
1620311370000|2021-05-06 14:29:30|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|1
1620311390000|2021-05-06 14:29:50|7417.3|7402.3|7417.6|7402.6|7417.6|7402.6|7417.3|7402.3|3
1620311400000|2021-05-06 14:30:00|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|1
1620311490000|2021-05-06 14:31:30|7417.6|7402.6|7417.3|7402.3|7417.6|7402.6|7417.3|7402.3|2
1620311500000|2021-05-06 14:31:40|7417.5|7402.5|7417.7|7402.7|7417.7|7402.7|7417.5|7402.5|2
1620311520000|2021-05-06 14:32:00|7417.9|7402.9|7417.8|7402.8|7417.9|7402.9|7417.8|7402.8|2
1620311550000|2021-05-06 14:32:30|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|1
1620311570000|2021-05-06 14:32:50|7416.8|7401.8|7416.3|7401.3|7416.8|7401.8|7416.3|7401.3|2
1620311580000|2021-05-06 14:33:00|7416.6|7401.6|7416.7|7401.7|7417.2|7402.2|7416.6|7401.6|3
1620311590000|2021-05-06 14:33:10|7416.6|7401.6|7416.4|7401.4|7416.6|7401.6|7416.4|7401.4|2
1620311600000|2021-05-06 14:33:20|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|1
1620311620000|2021-05-06 14:33:40|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|1
1620311640000|2021-05-06 14:34:00|7416.5|7401.5|7416.5|7401.5|7416.5|7401.5|7416.5|7401.5|1
1620311650000|2021-05-06 14:34:10|7416.4|7401.4|7416.1|7401.1|7416.6|7401.6|7416.1|7401.1|6
1620311670000|2021-05-06 14:34:30|7416.4|7401.4|7415.8|7400.8|7416.4|7401.4|7415.7|7400.7|3
1620311680000|2021-05-06 14:34:40|7415.9|7400.9|7416.3|7401.3|7416.4|7401.4|7415.9|7400.9|4
1620311690000|2021-05-06 14:34:50|7415.7|7400.7|7416.4|7401.4|7416.4|7401.4|7415.7|7400.7|5
1620311700000|2021-05-06 14:35:00|7416|7401|7415.7|7400.7|7416.1|7401.1|7415.7|7400.7|6
1620311710000|2021-05-06 14:35:10|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|1
1620311720000|2021-05-06 14:35:20|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|1
1620311730000|2021-05-06 14:35:30|7414.2|7399.2|7415|7400|7415|7400|7414.2|7399.2|2
1620311760000|2021-05-06 14:36:00|7414.8|7399.8|7413.9|7398.9|7414.8|7399.8|7413.8|7398.8|3
1620311780000|2021-05-06 14:36:20|7414.3|7399.3|7414.4|7399.4|7414.4|7399.4|7414.3|7399.3|2
1620311790000|2021-05-06 14:36:30|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|1
1620311800000|2021-05-06 14:36:40|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|1
1620311810000|2021-05-06 14:36:50|7414.3|7399.3|7412.8|7397.8|7414.3|7399.3|7412.8|7397.8|4
1620311820000|2021-05-06 14:37:00|7412.6|7397.6|7410.9|7395.9|7416.5|7397.6|7410.9|7391.5|4
1620311840000|2021-05-06 14:37:20|7415.1|7390.1|7410.7|7395.7|7415.1|7396.6|7410.7|7390.1|5
1620311850000|2021-05-06 14:37:30|7410.8|7395.8|7411.3|7396.3|7411.6|7396.6|7410.8|7395.8|3
1620311860000|2021-05-06 14:37:40|7410.9|7395.9|7411.3|7396.3|7411.3|7396.3|7410.9|7395.9|2
1620311870000|2021-05-06 14:37:50|7411.9|7396.9|7413.3|7398.3|7413.3|7398.3|7411.9|7396.9|7
1620311880000|2021-05-06 14:38:00|7418.4|7393.4|7418.5|7393.5|7418.6|7393.6|7418.4|7393.4|4
1620311890000|2021-05-06 14:38:10|7418.4|7393.4|7418.4|7393.4|7418.5|7393.5|7418.4|7393.4|3
1620311900000|2021-05-06 14:38:20|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|1
1620311910000|2021-05-06 14:38:30|7417.9|7392.9|7417.9|7392.9|7417.9|7392.9|7417.9|7392.9|1
1620311920000|2021-05-06 14:38:40|7413.2|7398.2|7413.5|7398.5|7413.5|7398.5|7413.2|7398.2|2
1620311930000|2021-05-06 14:38:50|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|1
1620311950000|2021-05-06 14:39:10|7413|7398|7413|7398|7413|7398|7413|7398|1
1620311970000|2021-05-06 14:39:30|7412.9|7397.9|7413.3|7398.3|7413.4|7398.4|7412.9|7397.9|4
1620311980000|2021-05-06 14:39:40|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|1
1620312000000|2021-05-06 14:40:00|7412.8|7397.8|7413|7398|7413|7398|7412.8|7397.8|3
1620312010000|2021-05-06 14:40:10|7413.3|7398.3|7413.8|7398.8|7413.8|7398.8|7413.3|7398.3|4
1620312020000|2021-05-06 14:40:20|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|1
1620312030000|2021-05-06 14:40:30|7413.6|7398.6|7412.9|7397.9|7413.6|7398.6|7412.9|7397.9|4
1620312060000|2021-05-06 14:41:00|7413|7398|7413|7398|7413|7398|7413|7398|1
1620312110000|2021-05-06 14:41:50|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|1
1620312120000|2021-05-06 14:42:00|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|1
1620312140000|2021-05-06 14:42:20|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|1
1620312150000|2021-05-06 14:42:30|7413|7398|7413.1|7398.1|7413.1|7398.1|7413|7398|2
1620312160000|2021-05-06 14:42:40|7412.8|7397.8|7411.8|7396.8|7412.8|7397.8|7411.8|7396.8|4
1620312190000|2021-05-06 14:43:10|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|1
1620312220000|2021-05-06 14:43:40|7411.8|7396.8|7411.4|7396.4|7411.8|7396.8|7410.8|7395.8|4
1620312240000|2021-05-06 14:44:00|7411.6|7396.6|7411.4|7396.4|7411.6|7396.6|7411.4|7396.4|4
1620312270000|2021-05-06 14:44:30|7411.6|7396.6|7411.9|7396.9|7411.9|7396.9|7411.6|7396.6|2
1620312380000|2021-05-06 14:46:20|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|1
1620312390000|2021-05-06 14:46:30|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|1
1620312420000|2021-05-06 14:47:00|7412|7397|7412|7397|7412|7397|7412|7397|1
1620312440000|2021-05-06 14:47:20|7411.8|7396.8|7411.5|7396.5|7411.8|7396.8|7411.5|7396.5|3
1620312460000|2021-05-06 14:47:40|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|1
1620312480000|2021-05-06 14:48:00|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|1
1620312570000|2021-05-06 14:49:30|7411.3|7396.3|7410.8|7395.8|7411.3|7396.3|7410.8|7395.8|3
1620312600000|2021-05-06 14:50:00|7410.6|7395.6|7410.7|7395.7|7410.7|7395.7|7410.6|7395.6|2
1620312610000|2021-05-06 14:50:10|7411|7396|7410.8|7395.8|7411|7396|7410.8|7395.8|2
1620312640000|2021-05-06 14:50:40|7411|7396|7411|7396|7411|7396|7411|7396|1
1620312660000|2021-05-06 14:51:00|7410.7|7395.7|7408.8|7393.8|7410.7|7395.7|7408.7|7393.7|4
1620312670000|2021-05-06 14:51:10|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|1
1620312680000|2021-05-06 14:51:20|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|1
1620312700000|2021-05-06 14:51:40|7408.7|7393.7|7408.8|7393.8|7408.8|7393.8|7408.7|7393.7|2
1620312730000|2021-05-06 14:52:10|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|1
1620312780000|2021-05-06 14:53:00|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|1
1620312800000|2021-05-06 14:53:20|7407.4|7392.4|7407.5|7392.5|7407.5|7392.5|7407.4|7392.4|2
1620312810000|2021-05-06 14:53:30|7407|7392|7407.1|7392.1|7407.1|7392.1|7407|7392|2
1620312820000|2021-05-06 14:53:40|7407.4|7392.4|7407.1|7392.1|7407.4|7392.4|7407.1|7392.1|4
1620312830000|2021-05-06 14:53:50|7405.8|7390.8|7405.2|7390.2|7405.8|7390.8|7404.8|7389.8|4
1620312840000|2021-05-06 14:54:00|7405|7390|7405.1|7390.1|7405.5|7390.5|7404.8|7389.8|6
1620312880000|2021-05-06 14:54:40|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|1
1620312890000|2021-05-06 14:54:50|7404.8|7389.8|7405.3|7390.3|7405.3|7390.3|7404.8|7389.8|2
1620312900000|2021-05-06 14:55:00|7406.3|7391.3|7411.4|7386.4|7411.4|7391.3|7406.3|7386.4|2
1620312910000|2021-05-06 14:55:10|7411.3|7386.3|7406.2|7391.2|7411.3|7391.2|7405|7386.3|3
1620312920000|2021-05-06 14:55:20|7406.1|7391.1|7405.6|7390.6|7406.1|7391.1|7405.6|7390.6|3
1620312930000|2021-05-06 14:55:30|7405.5|7390.5|7404.7|7389.7|7405.5|7390.5|7404.7|7389.7|3
1620312950000|2021-05-06 14:55:50|7404.8|7389.8|7407.8|7392.8|7407.8|7392.8|7404.8|7389.8|7
1620312960000|2021-05-06 14:56:00|7407.6|7392.6|7406.9|7391.9|7407.6|7392.6|7406.9|7391.9|2
1620312970000|2021-05-06 14:56:10|7408.4|7393.4|7407.3|7392.3|7408.4|7393.4|7407.3|7392.3|4
1620313020000|2021-05-06 14:57:00|7407.7|7392.7|7408.3|7393.3|7408.3|7393.3|7407.6|7392.6|4
1620313030000|2021-05-06 14:57:10|7408|7393|7408|7393|7408|7393|7408|7393|1
1620313160000|2021-05-06 14:59:20|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|1
1620313170000|2021-05-06 14:59:30|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|1
1620313190000|2021-05-06 14:59:50|7408.4|7393.4|7409.4|7394.4|7409.4|7394.4|7408.4|7393.4|3
1620313200000|2021-05-06 15:00:00|7409.3|7394.3|7408.9|7393.9|7409.4|7394.4|7408.9|7393.9|3
1620313210000|2021-05-06 15:00:10|7408.8|7393.8|7408.1|7393.1|7408.8|7393.8|7408.1|7393.1|2
1620313260000|2021-05-06 15:01:00|7408.2|7393.2|7408.7|7393.7|7408.7|7393.7|7408.2|7393.2|2
1620313280000|2021-05-06 15:01:20|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|1
1620313300000|2021-05-06 15:01:40|7408.3|7393.3|7408.6|7393.6|7408.6|7393.6|7408.3|7393.3|2
1620313320000|2021-05-06 15:02:00|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.6|7393.6|3
1620313340000|2021-05-06 15:02:20|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|1
1620313350000|2021-05-06 15:02:30|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|1
1620313360000|2021-05-06 15:02:40|7409.7|7394.7|7410.3|7395.3|7410.3|7395.3|7409.7|7394.7|5
1620313400000|2021-05-06 15:03:20|7410.1|7395.1|7412.5|7397.5|7412.5|7397.5|7410.1|7395.1|5
1620313410000|2021-05-06 15:03:30|7412.4|7397.4|7412.5|7397.5|7412.5|7397.5|7412.4|7397.4|2
1620313420000|2021-05-06 15:03:40|7412.4|7397.4|7412.4|7397.4|7412.5|7397.5|7412.4|7397.4|3
1620313430000|2021-05-06 15:03:50|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|1
1620313440000|2021-05-06 15:04:00|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|1
1620313480000|2021-05-06 15:04:40|7412.5|7397.5|7412.3|7397.3|7412.5|7397.5|7412.3|7397.3|2
1620313520000|2021-05-06 15:05:20|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|1
1620313550000|2021-05-06 15:05:50|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|1
1620313560000|2021-05-06 15:06:00|7412.4|7397.4|7412.3|7397.3|7412.4|7397.4|7412.3|7397.3|2
1620313620000|2021-05-06 15:07:00|7412.5|7397.5|7414.2|7399.2|7414.2|7399.2|7412.5|7397.5|3
1620313630000|2021-05-06 15:07:10|7414.3|7399.3|7414.2|7399.2|7414.3|7399.3|7414.2|7399.2|2
1620313640000|2021-05-06 15:07:20|7414.6|7399.6|7418.4|7393.4|7419.4|7399.6|7414.6|7393.4|7
1620313650000|2021-05-06 15:07:30|7418.3|7393.3|7417.5|7392.5|7418.3|7393.3|7417.5|7392.5|4
1620313680000|2021-05-06 15:08:00|7417.7|7392.7|7417.7|7392.7|7417.7|7392.7|7417.7|7392.7|1
1620313700000|2021-05-06 15:08:20|7418.1|7393.1|7418.1|7393.1|7418.1|7393.1|7418.1|7393.1|1
1620313710000|2021-05-06 15:08:30|7417.9|7392.9|7418.1|7393.1|7418.1|7393.1|7417.9|7392.9|2
1620313720000|2021-05-06 15:08:40|7417.9|7392.9|7418.1|7393.1|7418.1|7393.1|7417.9|7392.9|2
1620313730000|2021-05-06 15:08:50|7417.9|7392.9|7418.1|7393.1|7418.1|7393.1|7417.9|7392.9|2
1620313740000|2021-05-06 15:09:00|7417.9|7392.9|7418.1|7393.1|7418.1|7393.1|7417.9|7392.9|2
1620313750000|2021-05-06 15:09:10|7418.3|7393.3|7418.1|7393.1|7418.3|7393.3|7418.1|7393.1|2
1620313760000|2021-05-06 15:09:20|7411|7396|7411|7396|7411|7396|7411|7396|1
1620313790000|2021-05-06 15:09:50|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|1
1620313800000|2021-05-06 15:10:00|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|1
1620313840000|2021-05-06 15:10:40|7409.6|7394.6|7409.9|7394.9|7409.9|7394.9|7409.6|7394.6|2
1620313860000|2021-05-06 15:11:00|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|1
1620313960000|2021-05-06 15:12:40|7410.5|7395.5|7410.4|7395.4|7410.6|7395.6|7410.2|7395.2|4
1620313990000|2021-05-06 15:13:10|7410.3|7395.3|7410.1|7395.1|7410.3|7395.3|7410.1|7395.1|2
1620314010000|2021-05-06 15:13:30|7410.3|7395.3|7410.6|7395.6|7410.6|7395.6|7410.3|7395.3|2
1620314020000|2021-05-06 15:13:40|7411|7396|7411|7396|7411|7396|7411|7396|1
1620314190000|2021-05-06 15:16:30|7412.1|7397.1|7411.3|7396.3|7412.1|7397.1|7411.3|7396.3|2
1620314210000|2021-05-06 15:16:50|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|1
1620314220000|2021-05-06 15:17:00|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|1
1620314230000|2021-05-06 15:17:10|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|1
1620314240000|2021-05-06 15:17:20|7411.3|7396.3|7410.9|7395.9|7411.3|7396.3|7410.9|7395.9|2
1620314250000|2021-05-06 15:17:30|7411|7396|7411.2|7396.2|7411.8|7396.8|7411|7396|3
1620314270000|2021-05-06 15:17:50|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|1
1620314280000|2021-05-06 15:18:00|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|1
1620314380000|2021-05-06 15:19:40|7410.7|7395.7|7410.5|7395.5|7410.7|7395.7|7410.5|7395.5|2
1620314450000|2021-05-06 15:20:50|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|1
1620314460000|2021-05-06 15:21:00|7410.5|7395.5|7410.3|7395.3|7410.5|7395.5|7410.3|7395.3|2
1620314470000|2021-05-06 15:21:10|7410.5|7395.5|7410.9|7395.9|7410.9|7395.9|7410.3|7395.3|3
1620314480000|2021-05-06 15:21:20|7410.8|7395.8|7410.5|7395.5|7410.8|7395.8|7410.5|7395.5|2
1620314600000|2021-05-06 15:23:20|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|1
1620314610000|2021-05-06 15:23:30|7410.8|7395.8|7410.5|7395.5|7410.8|7395.8|7410.5|7395.5|2
1620314640000|2021-05-06 15:24:00|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|1
1620314650000|2021-05-06 15:24:10|7410.5|7395.5|7410.6|7395.6|7410.6|7395.6|7410.5|7395.5|2
1620314710000|2021-05-06 15:25:10|7411.1|7396.1|7411.5|7396.5|7411.5|7396.5|7411.1|7396.1|2
1620314740000|2021-05-06 15:25:40|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|1
1620314750000|2021-05-06 15:25:50|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|1
1620314760000|2021-05-06 15:26:00|7411|7396|7411.4|7396.4|7411.4|7396.4|7411|7396|4
1620314800000|2021-05-06 15:26:40|7411.1|7396.1|7411|7396|7411.1|7396.1|7411|7396|2
1620314820000|2021-05-06 15:27:00|7410.3|7395.3|7409.3|7394.3|7410.3|7395.3|7409.3|7394.3|2
1620314850000|2021-05-06 15:27:30|7408.9|7393.9|7408.9|7393.9|7409.2|7394.2|7408.9|7393.9|4
1620314870000|2021-05-06 15:27:50|7409|7394|7409|7394|7409|7394|7409|7394|1
1620314880000|2021-05-06 15:28:00|7408.9|7393.9|7409|7394|7409|7394|7408.9|7393.9|2
1620315010000|2021-05-06 15:30:10|7407.4|7392.4|7407.3|7392.3|7407.4|7392.4|7407.3|7392.3|2
1620315020000|2021-05-06 15:30:20|7407.1|7392.1|7407|7392|7407.3|7392.3|7407|7392|3
1620315030000|2021-05-06 15:30:30|7406.5|7391.5|7406.4|7391.4|7406.5|7391.5|7406.4|7391.4|2
1620315040000|2021-05-06 15:30:40|7406.5|7391.5|7406|7391|7406.5|7391.5|7406|7391|3
1620315050000|2021-05-06 15:30:50|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|1
1620315070000|2021-05-06 15:31:10|7405.8|7390.8|7406.1|7391.1|7406.1|7391.1|7405.8|7390.8|2
1620315090000|2021-05-06 15:31:30|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1620315100000|2021-05-06 15:31:40|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1620315110000|2021-05-06 15:31:50|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1620315130000|2021-05-06 15:32:10|7406.5|7391.5|7407.3|7392.3|7408|7393|7406.5|7391.5|10
1620315140000|2021-05-06 15:32:20|7407.2|7392.2|7406.7|7391.7|7407.2|7392.2|7406.7|7391.7|2
1620315170000|2021-05-06 15:32:50|7406.6|7391.6|7406.3|7391.3|7406.6|7391.6|7406.3|7391.3|2
1620315180000|2021-05-06 15:33:00|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1620315190000|2021-05-06 15:33:10|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1620315230000|2021-05-06 15:33:50|7406.7|7391.7|7407.2|7392.2|7407.2|7392.2|7406.7|7391.7|3
1620315270000|2021-05-06 15:34:30|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1620315280000|2021-05-06 15:34:40|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1620315300000|2021-05-06 15:35:00|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1620315320000|2021-05-06 15:35:20|7406.2|7391.2|7406|7391|7406.2|7391.2|7406|7391|2
1620315330000|2021-05-06 15:35:30|7405.4|7390.4|7405.8|7390.8|7405.8|7390.8|7405.4|7390.4|2
1620315340000|2021-05-06 15:35:40|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|1
1620315350000|2021-05-06 15:35:50|7404.7|7389.7|7404.6|7389.6|7404.7|7389.7|7404.6|7389.6|2
1620315390000|2021-05-06 15:36:30|7404.5|7389.5|7404.4|7389.4|7404.5|7389.5|7404.4|7389.4|2
1620315440000|2021-05-06 15:37:20|7404.3|7389.3|7404.6|7389.6|7404.6|7389.6|7404.3|7389.3|4
1620315460000|2021-05-06 15:37:40|7405.5|7390.5|7405.8|7390.8|7405.8|7390.8|7405.5|7390.5|2
1620315470000|2021-05-06 15:37:50|7404.9|7389.9|7404.8|7389.8|7404.9|7389.9|7404.8|7389.8|2
1620315500000|2021-05-06 15:38:20|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.8|7389.8|3
1620315520000|2021-05-06 15:38:40|7405|7390|7405|7390|7405|7390|7405|7390|1
1620315530000|2021-05-06 15:38:50|7404.9|7389.9|7404.8|7389.8|7404.9|7389.9|7404.8|7389.8|2
1620315580000|2021-05-06 15:39:40|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1620315640000|2021-05-06 15:40:40|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|1
1620315650000|2021-05-06 15:40:50|7404.7|7389.7|7404.6|7389.6|7404.7|7389.7|7404.6|7389.6|2
1620315680000|2021-05-06 15:41:20|7404.7|7389.7|7405.1|7390.1|7405.1|7390.1|7404.7|7389.7|5
1620315730000|2021-05-06 15:42:10|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|1
1620315750000|2021-05-06 15:42:30|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1620315770000|2021-05-06 15:42:50|7406|7391|7406|7391|7406|7391|7406|7391|1
1620315800000|2021-05-06 15:43:20|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1620315830000|2021-05-06 15:43:50|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1620315840000|2021-05-06 15:44:00|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1620315850000|2021-05-06 15:44:10|7405.9|7390.9|7405.4|7390.4|7405.9|7390.9|7405.4|7390.4|3
1620315860000|2021-05-06 15:44:20|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|1
1620315890000|2021-05-06 15:44:50|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|1
1620315930000|2021-05-06 15:45:30|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1620315940000|2021-05-06 15:45:40|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|1
1620315960000|2021-05-06 15:46:00|7404.8|7389.8|7404.5|7389.5|7404.8|7389.8|7404.5|7389.5|2
1620315970000|2021-05-06 15:46:10|7404.8|7389.8|7404.5|7389.5|7404.8|7389.8|7404.5|7389.5|2
1620316010000|2021-05-06 15:46:50|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|1
1620316030000|2021-05-06 15:47:10|7404.8|7389.8|7405|7390|7405|7390|7404.8|7389.8|2
1620316040000|2021-05-06 15:47:20|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1620316050000|2021-05-06 15:47:30|7404.8|7389.8|7404.9|7389.9|7404.9|7389.9|7404.8|7389.8|2
1620316060000|2021-05-06 15:47:40|7405|7390|7405|7390|7405.8|7390.8|7405|7390|6
1620316070000|2021-05-06 15:47:50|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|1
1620316110000|2021-05-06 15:48:30|7405|7390|7405|7390|7405|7390|7405|7390|1
1620316290000|2021-05-06 15:51:30|7405.1|7390.1|7405.8|7390.8|7405.8|7390.8|7405|7390|5
1620316300000|2021-05-06 15:51:40|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1620316310000|2021-05-06 15:51:50|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|1
1620316320000|2021-05-06 15:52:00|7405.5|7390.5|7405.2|7390.2|7405.5|7390.5|7405.2|7390.2|2
1620316330000|2021-05-06 15:52:10|7405.4|7390.4|7405.3|7390.3|7405.4|7390.4|7405.2|7390.2|3
1620316340000|2021-05-06 15:52:20|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|1
1620316360000|2021-05-06 15:52:40|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|1
1620316400000|2021-05-06 15:53:20|7405.3|7390.3|7406|7391|7406|7391|7405.3|7390.3|3
1620316420000|2021-05-06 15:53:40|7406.1|7391.1|7405.2|7390.2|7406.1|7391.1|7405.2|7390.2|5
1620316500000|2021-05-06 15:55:00|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|1
1620316640000|2021-05-06 15:57:20|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1620316770000|2021-05-06 15:59:30|7405.5|7390.5|7405.3|7390.3|7405.5|7390.5|7405.3|7390.3|2
1620316800000|2021-05-06 16:00:00|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|1
1620316810000|2021-05-06 16:00:10|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1620316840000|2021-05-06 16:00:40|7405.2|7390.2|7405.3|7390.3|7405.3|7390.3|7405.2|7390.2|2
1620316850000|2021-05-06 16:00:50|7405.4|7390.4|7405.3|7390.3|7405.4|7390.4|7405.3|7390.3|2
1620316920000|2021-05-06 16:02:00|7405.5|7390.5|7405.7|7390.7|7405.8|7390.8|7405.3|7390.3|6
1620316930000|2021-05-06 16:02:10|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|1
1620316940000|2021-05-06 16:02:20|7405.8|7390.8|7405.6|7390.6|7405.8|7390.8|7405.6|7390.6|2
1620316950000|2021-05-06 16:02:30|7405.8|7390.8|7406.3|7391.3|7406.3|7391.3|7405.8|7390.8|3
1620316970000|2021-05-06 16:02:50|7406.4|7391.4|7405.9|7390.9|7406.4|7391.4|7405.9|7390.9|4
1620317020000|2021-05-06 16:03:40|7405.8|7390.8|7405.6|7390.6|7405.8|7390.8|7405.6|7390.6|2
1620317030000|2021-05-06 16:03:50|7405.5|7390.5|7405.2|7390.2|7405.5|7390.5|7405.2|7390.2|2
1620317070000|2021-05-06 16:04:30|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1620317080000|2021-05-06 16:04:40|7405.2|7390.2|7405.1|7390.1|7405.2|7390.2|7405|7390|3
1620317110000|2021-05-06 16:05:10|7405|7390|7404.9|7389.9|7405|7390|7404.9|7389.9|2
1620317140000|2021-05-06 16:05:40|7405.1|7390.1|7405.4|7390.4|7405.4|7390.4|7405.1|7390.1|3
1620317160000|2021-05-06 16:06:00|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1620317250000|2021-05-06 16:07:30|7405.9|7390.9|7405.4|7390.4|7405.9|7390.9|7405.4|7390.4|5
1620317260000|2021-05-06 16:07:40|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|1
1620317280000|2021-05-06 16:08:00|7405.1|7390.1|7405.3|7390.3|7405.3|7390.3|7405.1|7390.1|2
1620317450000|2021-05-06 16:10:50|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|1
1620317460000|2021-05-06 16:11:00|7405.5|7390.5|7405.4|7390.4|7405.5|7390.5|7405.4|7390.4|2
1620317610000|2021-05-06 16:13:30|7405.5|7390.5|7406.2|7391.2|7406.2|7391.2|7405.5|7390.5|3
1620317620000|2021-05-06 16:13:40|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1620317650000|2021-05-06 16:14:10|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.3|7391.3|3
1620317760000|2021-05-06 16:16:00|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1620317770000|2021-05-06 16:16:10|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1620318150000|2021-05-06 16:22:30|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1620318180000|2021-05-06 16:23:00|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1620318210000|2021-05-06 16:23:30|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1620318250000|2021-05-06 16:24:10|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1620318270000|2021-05-06 16:24:30|7406.2|7391.2|7405.6|7390.6|7406.2|7391.2|7405.6|7390.6|7
1620318300000|2021-05-06 16:25:00|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1620318330000|2021-05-06 16:25:30|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|1
1620318370000|2021-05-06 16:26:10|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1620318440000|2021-05-06 16:27:20|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|1
1620318490000|2021-05-06 16:28:10|7405.7|7390.7|7406|7391|7406|7391|7405.7|7390.7|3
1620318640000|2021-05-06 16:30:40|7406.2|7391.2|7406.3|7391.3|7406.3|7391.3|7406.2|7391.2|2
1620318720000|2021-05-06 16:32:00|7406|7391|7406|7391|7406|7391|7406|7391|1
1620318760000|2021-05-06 16:32:40|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1620318860000|2021-05-06 16:34:20|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1620318880000|2021-05-06 16:34:40|7406.1|7391.1|7406.1|7391.1|7406.2|7391.2|7406.1|7391.1|15
1620318890000|2021-05-06 16:34:50|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.1|7391.1|15
1620318900000|2021-05-06 16:35:00|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1620319310000|2021-05-06 16:41:50|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1620319320000|2021-05-06 16:42:00|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1620319440000|2021-05-06 16:44:00|7406|7391|7405.9|7390.9|7406|7391|7405.9|7390.9|2
1620319460000|2021-05-06 16:44:20|7406|7391|7406.1|7391.1|7406.1|7391.1|7406|7391|2
1620319640000|2021-05-06 16:47:20|7406.2|7391.2|7406.1|7391.1|7406.2|7391.2|7406.1|7391.1|6
1620319700000|2021-05-06 16:48:20|7406.2|7391.2|7406.1|7391.1|7406.2|7391.2|7406.1|7391.1|4
1620319710000|2021-05-06 16:48:30|7406.2|7391.2|7406.1|7391.1|7406.2|7391.2|7406.1|7391.1|10
1620319930000|2021-05-06 16:52:10|7406|7391|7405.9|7390.9|7406|7391|7405.9|7390.9|2
1620319970000|2021-05-06 16:52:50|7406|7391|7405.9|7390.9|7406|7391|7405.9|7390.9|2
1620319980000|2021-05-06 16:53:00|7406|7391|7406|7391|7406|7391|7406|7391|1
1620320020000|2021-05-06 16:53:40|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1620320100000|2021-05-06 16:55:00|7406|7391|7406|7391|7406|7391|7406|7391|1
1620320170000|2021-05-06 16:56:10|7405.9|7390.9|7405.9|7390.9|7406|7391|7405.9|7390.9|3
1620320320000|2021-05-06 16:58:40|7406|7391|7406|7391|7406|7391|7406|7391|1
1620320390000|2021-05-06 16:59:50|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1620320410000|2021-05-06 17:00:10|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1620320460000|2021-05-06 17:01:00|7406.2|7391.2|7406.1|7391.1|7406.2|7391.2|7406.1|7391.1|2
1620320470000|2021-05-06 17:01:10|7406.2|7391.2|7405.9|7390.9|7406.2|7391.2|7405.9|7390.9|3
1620320540000|2021-05-06 17:02:20|7405.8|7390.8|7405.5|7390.5|7405.8|7390.8|7405.5|7390.5|2
1620320750000|2021-05-06 17:05:50|7405.6|7390.6|7405.8|7390.8|7405.8|7390.8|7405.6|7390.6|2
1620320770000|2021-05-06 17:06:10|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|1
1620321310000|2021-05-06 17:15:10|7405.8|7390.8|7406.5|7391.5|7406.5|7391.5|7405.8|7390.8|5
1620321670000|2021-05-06 17:21:10|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1620321690000|2021-05-06 17:21:30|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|1
1620321700000|2021-05-06 17:21:40|7406.4|7391.4|7406.5|7391.5|7406.5|7391.5|7406.4|7391.4|2
1620322820000|2021-05-06 17:40:20|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1620322850000|2021-05-06 17:40:50|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1620323210000|2021-05-06 17:46:50|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1620323240000|2021-05-06 17:47:20|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1620323350000|2021-05-06 17:49:10|7406.7|7391.7|7407.3|7392.3|7408.4|7393.4|7406.7|7391.7|3
1620323380000|2021-05-06 17:49:40|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1620323410000|2021-05-06 17:50:10|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|1
1620323530000|2021-05-06 17:52:10|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1620323550000|2021-05-06 17:52:30|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1620323580000|2021-05-06 17:53:00|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1620323710000|2021-05-06 17:55:10|7406.5|7391.5|7406.4|7391.4|7406.5|7391.5|7406.4|7391.4|2
1620324140000|2021-05-06 18:02:20|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1620324210000|2021-05-06 18:03:30|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1620324250000|2021-05-06 18:04:10|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1620324270000|2021-05-06 18:04:30|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1620324370000|2021-05-06 18:06:10|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1620324500000|2021-05-06 18:08:20|7406.3|7391.3|7405.6|7390.6|7406.3|7391.3|7405.6|7390.6|2
1620324510000|2021-05-06 18:08:30|7405.3|7390.3|7405.4|7390.4|7405.4|7390.4|7405.3|7390.3|2
1620324520000|2021-05-06 18:08:40|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1620324530000|2021-05-06 18:08:50|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|1
1620324550000|2021-05-06 18:09:10|7405.7|7390.7|7405.6|7390.6|7405.8|7390.8|7405.6|7390.6|3
1620326350000|2021-05-06 18:39:10|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1620326770000|2021-05-06 18:46:10|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1620326780000|2021-05-06 18:46:20|7406.3|7391.3|7406.5|7391.5|7406.5|7391.5|7406.3|7391.3|2
1620326880000|2021-05-06 18:48:00|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1620326930000|2021-05-06 18:48:50|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1620326940000|2021-05-06 18:49:00|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1620327170000|2021-05-06 18:52:50|7407|7392|7407|7392|7407|7392|7407|7392|1
1620327190000|2021-05-06 18:53:10|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1620327390000|2021-05-06 18:56:30|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1620327420000|2021-05-06 18:57:00|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1620327670000|2021-05-06 19:01:10|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1620327880000|2021-05-06 19:04:40|7407|7392|7407.1|7392.1|7407.1|7392.1|7407|7392|2
1620328390000|2021-05-06 19:13:10|7407.3|7392.3|7408.1|7393.1|7408.1|7393.1|7407.3|7392.3|4
1620328400000|2021-05-06 19:13:20|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|1
1620328450000|2021-05-06 19:14:10|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|1
1620328530000|2021-05-06 19:15:30|7408|7393|7408|7393|7408|7393|7408|7393|1
1620328560000|2021-05-06 19:16:00|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|1
1620328620000|2021-05-06 19:17:00|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|1
1620328650000|2021-05-06 19:17:30|7407.2|7392.2|7407.1|7392.1|7407.2|7392.2|7407.1|7392.1|2
1620328720000|2021-05-06 19:18:40|7407.2|7392.2|7407.1|7392.1|7407.2|7392.2|7407.1|7392.1|2
1620328780000|2021-05-06 19:19:40|7407|7392|7407|7392|7407|7392|7407|7392|1
1620329350000|2021-05-06 19:29:10|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1620329370000|2021-05-06 19:29:30|7406.9|7391.9|7406.8|7391.8|7406.9|7391.9|7406.8|7391.8|2
1620330370000|2021-05-06 19:46:10|7406.9|7391.9|7407.2|7392.2|7407.2|7392.2|7406.9|7391.9|2
1620330380000|2021-05-06 19:46:20|7407|7392|7407.1|7392.1|7407.2|7392.2|7407|7392|4
1620330410000|2021-05-06 19:46:50|7407|7392|7407|7392|7407|7392|7407|7392|1
1620330630000|2021-05-06 19:50:30|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1620330660000|2021-05-06 19:51:00|7407|7392|7407|7392|7407|7392|7407|7392|1
1620331000000|2021-05-06 19:56:40|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1620351060000|2021-05-07 01:31:00|7410.5|7385.5|7410.5|7385.5|7410.5|7385.5|7410.5|7385.5|1
1620351880000|2021-05-07 01:44:40|7408|7383|7408|7383|7408|7383|7408|7383|1
1620353590000|2021-05-07 02:13:10|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|1
1620353680000|2021-05-07 02:14:40|7412|7387|7412|7387|7412|7387|7412|7387|1
1620353730000|2021-05-07 02:15:30|7409.4|7384.4|7409.4|7384.4|7409.4|7384.4|7409.4|7384.4|1
1620353970000|2021-05-07 02:19:30|7409|7384|7409|7384|7409|7384|7409|7384|1
1620353980000|2021-05-07 02:19:40|7412|7387|7404.7|7389.7|7412|7389.8|7404.7|7387|3
1620353990000|2021-05-07 02:19:50|7404.8|7389.8|7409.1|7384.1|7409.1|7389.8|7404.8|7384.1|2
1620354880000|2021-05-07 02:34:40|7408|7383|7408|7383|7408|7383|7408|7383|1
1620355010000|2021-05-07 02:36:50|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|1
1620356810000|2021-05-07 03:06:50|7402.6|7376.1|7402.6|7376.1|7402.6|7376.1|7402.6|7376.1|1
1620356830000|2021-05-07 03:07:10|7403.7|7378.7|7405.6|7380.6|7405.6|7380.6|7403.7|7378.7|2
1620356840000|2021-05-07 03:07:20|7405.5|7380.5|7405.5|7380.5|7405.6|7380.6|7405.5|7380.5|5
1620356850000|2021-05-07 03:07:30|7405.6|7380.6|7405.6|7380.6|7405.6|7380.6|7405.6|7380.6|1
1620356880000|2021-05-07 03:08:00|7405.5|7380.5|7405.5|7380.5|7405.5|7380.5|7405.5|7380.5|1
1620357170000|2021-05-07 03:12:50|7407.5|7382.5|7407.5|7382.5|7407.5|7382.5|7407.5|7382.5|1
1620357190000|2021-05-07 03:13:10|7405.6|7380.6|7405.6|7380.6|7405.6|7380.6|7405.6|7380.6|1
1620357370000|2021-05-07 03:16:10|7407.5|7382.5|7407.5|7382.5|7407.5|7382.5|7407.5|7382.5|1
1620357860000|2021-05-07 03:24:20|7405.5|7380.5|7405.5|7380.5|7405.5|7380.5|7405.5|7380.5|1
1620357870000|2021-05-07 03:24:30|7406.5|7381.5|7406.5|7381.5|7406.5|7381.5|7406.5|7381.5|1
1620358260000|2021-05-07 03:31:00|7407.9|7382.9|7407.9|7382.9|7407.9|7382.9|7407.9|7382.9|1
1620358400000|2021-05-07 03:33:20|7409.6|7384.6|7409.6|7384.6|7409.6|7384.6|7409.6|7384.6|1
1620358410000|2021-05-07 03:33:30|7409.7|7384.7|7409.9|7384.9|7409.9|7384.9|7409.7|7384.7|2
1620358420000|2021-05-07 03:33:40|7409.1|7384.1|7409.1|7384.1|7409.1|7384.1|7409.1|7384.1|1
1620358430000|2021-05-07 03:33:50|7410.1|7385.1|7410.1|7385.1|7410.1|7385.1|7410.1|7385.1|1
1620358440000|2021-05-07 03:34:00|7409.7|7384.7|7410.6|7385.6|7410.6|7385.6|7409.7|7384.7|2
1620358450000|2021-05-07 03:34:10|7411.8|7386.8|7411.6|7386.6|7411.8|7386.8|7411.6|7386.6|2
1620358460000|2021-05-07 03:34:20|7411.4|7386.4|7413|7388|7413|7388|7411.4|7386.4|2
1620358470000|2021-05-07 03:34:30|7417.6|7392.6|7417.6|7392.6|7417.6|7392.6|7417.6|7392.6|1
1620358490000|2021-05-07 03:34:50|7417.7|7392.7|7417.7|7392.7|7417.7|7392.7|7417.7|7392.7|1
1620358500000|2021-05-07 03:35:00|7417.5|7392.5|7417.5|7392.5|7417.5|7392.5|7417.5|7392.5|1
1620358540000|2021-05-07 03:35:40|7409.3|7384.3|7409.3|7384.3|7409.3|7384.3|7409.3|7384.3|1
1620358550000|2021-05-07 03:35:50|7409.5|7384.5|7412.1|7387.1|7412.1|7387.1|7409.5|7384.5|5
1620358560000|2021-05-07 03:36:00|7412.4|7387.4|7414.6|7389.6|7414.8|7389.8|7412.4|7387.4|12
1620358570000|2021-05-07 03:36:10|7414.9|7389.9|7415.1|7390.1|7415.1|7390.1|7414.9|7389.9|2
1620358590000|2021-05-07 03:36:30|7415.5|7390.5|7414.4|7389.4|7415.5|7390.5|7414.4|7389.4|8
1620358600000|2021-05-07 03:36:40|7414.5|7389.5|7413.8|7388.8|7414.5|7389.5|7413.8|7388.8|4
1620358610000|2021-05-07 03:36:50|7413.6|7388.6|7413.7|7388.7|7413.7|7388.7|7413.6|7388.6|2
1620358620000|2021-05-07 03:37:00|7413.9|7388.9|7413.9|7388.9|7413.9|7388.9|7413.9|7388.9|1
1620358630000|2021-05-07 03:37:10|7413.8|7388.8|7413.7|7388.7|7413.8|7388.8|7413.1|7388.1|4
1620358640000|2021-05-07 03:37:20|7414|7389|7412.7|7387.7|7414|7389|7412.7|7387.7|6
1620358650000|2021-05-07 03:37:30|7412.6|7387.6|7412.6|7387.6|7412.6|7387.6|7412.6|7387.6|1
1620358660000|2021-05-07 03:37:40|7412|7387|7411.5|7386.5|7412|7387|7411.2|7386.2|4
1620358670000|2021-05-07 03:37:50|7411.1|7386.1|7411.1|7386.1|7411.1|7386.1|7411.1|7386.1|1
1620358680000|2021-05-07 03:38:00|7411.5|7386.5|7411.5|7386.5|7411.5|7386.5|7411.5|7386.5|1
1620358690000|2021-05-07 03:38:10|7406.8|7391.8|7406.9|7391.9|7406.9|7391.9|7406.6|7391.6|3
1620358710000|2021-05-07 03:38:30|7406.8|7391.8|7406.7|7391.7|7406.8|7391.8|7406.7|7391.7|2
1620358720000|2021-05-07 03:38:40|7406.3|7391.3|7406|7391|7406.3|7391.3|7406|7391|2
1620358730000|2021-05-07 03:38:50|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1620358740000|2021-05-07 03:39:00|7406|7391|7406|7391|7406|7391|7406|7391|1
1620358750000|2021-05-07 03:39:10|7406.3|7391.3|7406.3|7391.3|7406.4|7391.4|7406.3|7391.3|3
1620358780000|2021-05-07 03:39:40|7406.6|7391.6|7406.3|7391.3|7406.6|7391.6|7406.3|7391.3|2
1620358790000|2021-05-07 03:39:50|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1620358820000|2021-05-07 03:40:20|7406.8|7391.8|7406.7|7391.7|7406.8|7391.8|7406.7|7391.7|2
1620358830000|2021-05-07 03:40:30|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|1
1620358840000|2021-05-07 03:40:40|7406.7|7391.7|7406.6|7391.6|7406.7|7391.7|7406.6|7391.6|2
1620358850000|2021-05-07 03:40:50|7406.7|7391.7|7407.2|7392.2|7407.4|7392.4|7406.7|7391.7|5
1620358860000|2021-05-07 03:41:00|7406.9|7391.9|7406.7|7391.7|7406.9|7391.9|7406.7|7391.7|2
1620358870000|2021-05-07 03:41:10|7406.6|7391.6|7406.5|7391.5|7406.6|7391.6|7406.5|7391.5|2
1620358930000|2021-05-07 03:42:10|7406.4|7391.4|7407.1|7392.1|7407.1|7392.1|7406.4|7391.4|4
1620358940000|2021-05-07 03:42:20|7406.5|7391.5|7406.1|7391.1|7406.5|7391.5|7406.1|7391.1|4
1620358960000|2021-05-07 03:42:40|7405.4|7390.4|7405.3|7390.3|7405.4|7390.4|7405.3|7390.3|2
1620358980000|2021-05-07 03:43:00|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|1
1620359020000|2021-05-07 03:43:40|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|1
1620359030000|2021-05-07 03:43:50|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|1
1620359060000|2021-05-07 03:44:20|7405.1|7390.1|7404.8|7389.8|7405.1|7390.1|7404.8|7389.8|3
1620359070000|2021-05-07 03:44:30|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|1
1620359120000|2021-05-07 03:45:20|7404.8|7389.8|7404.9|7389.9|7404.9|7389.9|7404.8|7389.8|2
1620359130000|2021-05-07 03:45:30|7405|7390|7405|7390|7405|7390|7405|7390|1
1620359140000|2021-05-07 03:45:40|7405.1|7390.1|7405|7390|7405.1|7390.1|7405|7390|2
1620359160000|2021-05-07 03:46:00|7404.9|7389.9|7405|7390|7405|7390|7404.9|7389.9|2
1620359170000|2021-05-07 03:46:10|7404.8|7389.8|7404.6|7389.6|7404.8|7389.8|7404.6|7389.6|3
1620359190000|2021-05-07 03:46:30|7404.5|7389.5|7404.2|7389.2|7404.5|7389.5|7404.2|7389.2|3
1620359200000|2021-05-07 03:46:40|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|1
1620359210000|2021-05-07 03:46:50|7404.4|7389.4|7404.6|7389.6|7404.6|7389.6|7404.4|7389.4|3
1620359250000|2021-05-07 03:47:30|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1620359260000|2021-05-07 03:47:40|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|1
1620359310000|2021-05-07 03:48:30|7404.3|7389.3|7404.1|7389.1|7404.3|7389.3|7404.1|7389.1|2
1620359320000|2021-05-07 03:48:40|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1620359330000|2021-05-07 03:48:50|7403.6|7388.6|7403.4|7388.4|7403.6|7388.6|7403.3|7388.3|4
1620359340000|2021-05-07 03:49:00|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|1
1620359350000|2021-05-07 03:49:10|7403|7388|7402.4|7387.4|7403|7388|7402.4|7387.4|2
1620359380000|2021-05-07 03:49:40|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|1
1620359400000|2021-05-07 03:50:00|7402.4|7387.4|7402.5|7387.5|7402.5|7387.5|7402.4|7387.4|2
1620359410000|2021-05-07 03:50:10|7402.6|7387.6|7402.7|7387.7|7402.8|7387.8|7402.6|7387.6|5
1620359430000|2021-05-07 03:50:30|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|1
1620359440000|2021-05-07 03:50:40|7402.7|7387.7|7403.9|7388.9|7403.9|7388.9|7402.7|7387.7|5
1620359460000|2021-05-07 03:51:00|7403.8|7388.8|7403.6|7388.6|7403.8|7388.8|7403.6|7388.6|3
1620359470000|2021-05-07 03:51:10|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|1
1620359510000|2021-05-07 03:51:50|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|1
1620359530000|2021-05-07 03:52:10|7404|7389|7403.9|7388.9|7404|7389|7403.9|7388.9|2
1620359540000|2021-05-07 03:52:20|7404|7389|7404.8|7389.8|7404.8|7389.8|7404|7389|4
1620359550000|2021-05-07 03:52:30|7404.9|7389.9|7404.8|7389.8|7404.9|7389.9|7404.8|7389.8|2
1620359580000|2021-05-07 03:53:00|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|1
1620359600000|2021-05-07 03:53:20|7404.6|7389.6|7404.8|7389.8|7404.8|7389.8|7404.6|7389.6|2
1620359650000|2021-05-07 03:54:10|7404.9|7389.9|7404.8|7389.8|7405.5|7390.5|7404.8|7389.8|9
1620359660000|2021-05-07 03:54:20|7404.9|7389.9|7405.2|7390.2|7405.2|7390.2|7404.9|7389.9|3
1620359670000|2021-05-07 03:54:30|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|1
1620359680000|2021-05-07 03:54:40|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1620359690000|2021-05-07 03:54:50|7405.6|7390.6|7405.9|7390.9|7405.9|7390.9|7405.6|7390.6|3
1620359700000|2021-05-07 03:55:00|7405.8|7390.8|7405.7|7390.7|7405.8|7390.8|7405.7|7390.7|2
1620359750000|2021-05-07 03:55:50|7405.6|7390.6|7405.7|7390.7|7405.7|7390.7|7405.6|7390.6|2
1620359760000|2021-05-07 03:56:00|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|1
1620359800000|2021-05-07 03:56:40|7405.3|7390.3|7405.3|7390.3|7405.4|7390.4|7405.3|7390.3|3
1620359810000|2021-05-07 03:56:50|7405.4|7390.4|7405.3|7390.3|7405.4|7390.4|7405.3|7390.3|2
1620359860000|2021-05-07 03:57:40|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|1
1620359870000|2021-05-07 03:57:50|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1620359920000|2021-05-07 03:58:40|7405.4|7390.4|7405.6|7390.6|7405.6|7390.6|7405.4|7390.4|2
1620359940000|2021-05-07 03:59:00|7405.5|7390.5|7405.4|7390.4|7405.5|7390.5|7405.4|7390.4|2
1620359950000|2021-05-07 03:59:10|7405.7|7390.7|7406.2|7391.2|7406.3|7391.3|7405.7|7390.7|6
1620359980000|2021-05-07 03:59:40|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1620360000000|2021-05-07 04:00:00|7406.2|7391.2|7405.7|7390.7|7406.2|7391.2|7405.6|7390.6|4
1620360010000|2021-05-07 04:00:10|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|1
1620360100000|2021-05-07 04:01:40|7405.7|7390.7|7405.6|7390.6|7405.7|7390.7|7405.6|7390.6|2
1620360190000|2021-05-07 04:03:10|7405.7|7390.7|7406.5|7391.5|7406.5|7391.5|7405.7|7390.7|5
1620360210000|2021-05-07 04:03:30|7406.4|7391.4|7406.1|7391.1|7406.5|7391.5|7406|7391|6
1620360230000|2021-05-07 04:03:50|7405.9|7390.9|7405.8|7390.8|7405.9|7390.9|7405.8|7390.8|2
1620360240000|2021-05-07 04:04:00|7405.6|7390.6|7405.1|7390.1|7405.6|7390.6|7405.1|7390.1|5
1620360250000|2021-05-07 04:04:10|7405|7390|7405|7390|7405.4|7390.4|7405|7390|5
1620360270000|2021-05-07 04:04:30|7404.9|7389.9|7404.6|7389.6|7404.9|7389.9|7404.4|7389.4|7
1620360330000|2021-05-07 04:05:30|7404.2|7389.2|7403.8|7388.8|7404.2|7389.2|7403.8|7388.8|5
1620360350000|2021-05-07 04:05:50|7403.9|7388.9|7404.1|7389.1|7404.2|7389.2|7403.9|7388.9|6
1620360380000|2021-05-07 04:06:20|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|1
1620360390000|2021-05-07 04:06:30|7405.2|7390.2|7405.4|7390.4|7405.4|7390.4|7405.2|7390.2|2
1620360400000|2021-05-07 04:06:40|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1620360410000|2021-05-07 04:06:50|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|1
1620360480000|2021-05-07 04:08:00|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1620360490000|2021-05-07 04:08:10|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|1
1620360500000|2021-05-07 04:08:20|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1620360510000|2021-05-07 04:08:30|7405.7|7390.7|7405.9|7390.9|7405.9|7390.9|7405.7|7390.7|3
1620360520000|2021-05-07 04:08:40|7406|7391|7406.3|7391.3|7406.3|7391.3|7406|7391|2
1620360530000|2021-05-07 04:08:50|7406.8|7391.8|7407.1|7392.1|7407.1|7392.1|7406.8|7391.8|3
1620360540000|2021-05-07 04:09:00|7407|7392|7407.2|7392.2|7407.2|7392.2|7407|7392|3
1620360550000|2021-05-07 04:09:10|7407.1|7392.1|7407.2|7392.2|7407.2|7392.2|7407.1|7392.1|2
1620360570000|2021-05-07 04:09:30|7407.1|7392.1|7407.1|7392.1|7407.2|7392.2|7407.1|7392.1|3
1620360580000|2021-05-07 04:09:40|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|1
1620360590000|2021-05-07 04:09:50|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1620360610000|2021-05-07 04:10:10|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|1
1620360620000|2021-05-07 04:10:20|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1620360630000|2021-05-07 04:10:30|7407.2|7392.2|7407.1|7392.1|7407.2|7392.2|7407.1|7392.1|2
1620360650000|2021-05-07 04:10:50|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|1
1620360690000|2021-05-07 04:11:30|7407.1|7392.1|7407.2|7392.2|7407.2|7392.2|7407.1|7392.1|2
1620360710000|2021-05-07 04:11:50|7407.1|7392.1|7407|7392|7407.1|7392.1|7407|7392|2
1620360730000|2021-05-07 04:12:10|7406.9|7391.9|7406.5|7391.5|7406.9|7391.9|7406.5|7391.5|4
1620360740000|2021-05-07 04:12:20|7406.6|7391.6|7406.8|7391.8|7406.8|7391.8|7406.6|7391.6|2
1620360750000|2021-05-07 04:12:30|7406.9|7391.9|7407.1|7392.1|7407.1|7392.1|7406.9|7391.9|2
1620360760000|2021-05-07 04:12:40|7407|7392|7406.8|7391.8|7407.1|7392.1|7406.6|7391.6|4
1620360770000|2021-05-07 04:12:50|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1620360790000|2021-05-07 04:13:10|7406.5|7391.5|7406.3|7391.3|7406.5|7391.5|7406.3|7391.3|2
1620360800000|2021-05-07 04:13:20|7406.5|7391.5|7406.4|7391.4|7406.5|7391.5|7406.4|7391.4|2
1620360810000|2021-05-07 04:13:30|7406.5|7391.5|7406.3|7391.3|7406.5|7391.5|7406.3|7391.3|3
1620360820000|2021-05-07 04:13:40|7406.5|7391.5|7406.3|7391.3|7406.5|7391.5|7406.3|7391.3|2
1620360870000|2021-05-07 04:14:30|7406.2|7391.2|7406.4|7391.4|7406.4|7391.4|7406.2|7391.2|2
1620360880000|2021-05-07 04:14:40|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1620360910000|2021-05-07 04:15:10|7405|7390|7404.4|7389.4|7405|7390|7403.8|7388.8|12
1620360920000|2021-05-07 04:15:20|7404.3|7389.3|7405.5|7390.5|7405.5|7390.5|7404.3|7389.3|6
1620360930000|2021-05-07 04:15:30|7405.4|7390.4|7406.2|7391.2|7406.3|7391.3|7405.4|7390.4|6
1620360940000|2021-05-07 04:15:40|7406|7391|7405.9|7390.9|7406|7391|7405.9|7390.9|2
1620360950000|2021-05-07 04:15:50|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1620360960000|2021-05-07 04:16:00|7405.6|7390.6|7405.4|7390.4|7405.8|7390.8|7405.4|7390.4|5
1620360970000|2021-05-07 04:16:10|7405.2|7390.2|7405.4|7390.4|7405.4|7390.4|7405.2|7390.2|2
1620361000000|2021-05-07 04:16:40|7405.5|7390.5|7406|7391|7406|7391|7405.5|7390.5|2
1620361030000|2021-05-07 04:17:10|7406.1|7391.1|7406.3|7391.3|7406.3|7391.3|7406.1|7391.1|3
1620361040000|2021-05-07 04:17:20|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1620361050000|2021-05-07 04:17:30|7406.4|7391.4|7406.5|7391.5|7406.6|7391.6|7406.4|7391.4|3
1620361110000|2021-05-07 04:18:30|7407|7392|7406.9|7391.9|7407|7392|7406.9|7391.9|2
1620361120000|2021-05-07 04:18:40|7407|7392|7407|7392|7407|7392|7407|7392|1
1620361140000|2021-05-07 04:19:00|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|1
1620361150000|2021-05-07 04:19:10|7407.6|7392.6|7408|7393|7408|7393|7407.5|7392.5|5
1620361160000|2021-05-07 04:19:20|7408.1|7393.1|7408.2|7393.2|7408.3|7393.3|7408.1|7393.1|4
1620361170000|2021-05-07 04:19:30|7408.1|7393.1|7408.2|7393.2|7408.2|7393.2|7408.1|7393.1|2
1620361180000|2021-05-07 04:19:40|7408.3|7393.3|7409.2|7394.2|7409.2|7394.2|7408.3|7393.3|3
1620361240000|2021-05-07 04:20:40|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|1
1620361250000|2021-05-07 04:20:50|7409.4|7394.4|7409.6|7394.6|7409.8|7394.8|7409.4|7394.4|4
1620361260000|2021-05-07 04:21:00|7409.5|7394.5|7409.6|7394.6|7409.6|7394.6|7408.3|7393.3|12
1620361270000|2021-05-07 04:21:10|7409.7|7394.7|7409.8|7394.8|7409.8|7394.8|7409.7|7394.7|2
1620361290000|2021-05-07 04:21:30|7409.3|7394.3|7409.1|7394.1|7409.3|7394.3|7408.9|7393.9|4
1620361330000|2021-05-07 04:22:10|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|1
1620361340000|2021-05-07 04:22:20|7410.1|7395.1|7409.4|7394.4|7410.1|7395.1|7409.3|7394.3|4
1620361350000|2021-05-07 04:22:30|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|1
1620361360000|2021-05-07 04:22:40|7409.2|7394.2|7408.9|7393.9|7409.2|7394.2|7408.9|7393.9|2
1620361370000|2021-05-07 04:22:50|7408.8|7393.8|7408.3|7393.3|7408.8|7393.8|7408.3|7393.3|2
1620361380000|2021-05-07 04:23:00|7408.6|7393.6|7408.1|7393.1|7408.6|7393.6|7408.1|7393.1|2
1620361390000|2021-05-07 04:23:10|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.3|7393.3|3
1620361400000|2021-05-07 04:23:20|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|1
1620361460000|2021-05-07 04:24:20|7408.2|7393.2|7409.3|7394.3|7409.3|7394.3|7408.2|7393.2|6
1620361470000|2021-05-07 04:24:30|7409.4|7394.4|7409.3|7394.3|7409.4|7394.4|7408.9|7393.9|6
1620361480000|2021-05-07 04:24:40|7409.1|7394.1|7408.9|7393.9|7409.1|7394.1|7408.9|7393.9|3
1620361490000|2021-05-07 04:24:50|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.7|7393.7|3
1620361510000|2021-05-07 04:25:10|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|1
1620361520000|2021-05-07 04:25:20|7408.8|7393.8|7408.7|7393.7|7408.8|7393.8|7408.7|7393.7|2
1620361530000|2021-05-07 04:25:30|7408.9|7393.9|7409|7394|7409|7394|7408.9|7393.9|2
1620361550000|2021-05-07 04:25:50|7408.9|7393.9|7408.7|7393.7|7408.9|7393.9|7408.7|7393.7|2
1620361590000|2021-05-07 04:26:30|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|1
1620361600000|2021-05-07 04:26:40|7408|7393|7408|7393|7408|7393|7408|7393|1
1620361610000|2021-05-07 04:26:50|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|1
1620361630000|2021-05-07 04:27:10|7408.3|7393.3|7408.8|7393.8|7408.8|7393.8|7408.3|7393.3|3
1620361640000|2021-05-07 04:27:20|7408.9|7393.9|7409.1|7394.1|7409.1|7394.1|7408.9|7393.9|2
1620361650000|2021-05-07 04:27:30|7408.8|7393.8|7408.7|7393.7|7408.8|7393.8|7408.7|7393.7|2
1620361660000|2021-05-07 04:27:40|7408.8|7393.8|7408.7|7393.7|7408.8|7393.8|7408.7|7393.7|4
1620361670000|2021-05-07 04:27:50|7408.8|7393.8|7409.3|7394.3|7409.3|7394.3|7408.8|7393.8|5
1620361680000|2021-05-07 04:28:00|7409.4|7394.4|7409.3|7394.3|7409.4|7394.4|7409.3|7394.3|2
1620361700000|2021-05-07 04:28:20|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|1
1620361710000|2021-05-07 04:28:30|7410|7395|7410.4|7395.4|7410.5|7395.5|7410|7395|6
1620361720000|2021-05-07 04:28:40|7410.1|7395.1|7411.6|7396.6|7411.9|7396.9|7409.6|7394.6|9
1620361730000|2021-05-07 04:28:50|7411.5|7396.5|7411.5|7396.5|7411.6|7396.6|7411.5|7396.5|5
1620361750000|2021-05-07 04:29:10|7411.3|7396.3|7411.2|7396.2|7411.3|7396.3|7411.2|7396.2|2
1620361760000|2021-05-07 04:29:20|7411.5|7396.5|7411.4|7396.4|7411.5|7396.5|7411.4|7396.4|2
1620361770000|2021-05-07 04:29:30|7411.2|7396.2|7411|7396|7411.2|7396.2|7411|7396|3
1620361780000|2021-05-07 04:29:40|7410.4|7395.4|7409.2|7394.2|7410.4|7395.4|7409|7394|11
1620361800000|2021-05-07 04:30:00|7409.1|7394.1|7408.4|7393.4|7409.1|7394.1|7407.9|7392.9|10
1620361810000|2021-05-07 04:30:10|7408.3|7393.3|7408.9|7393.9|7408.9|7393.9|7407.9|7392.9|8
1620361820000|2021-05-07 04:30:20|7409|7394|7408.8|7393.8|7409.3|7394.3|7408.8|7393.8|5
1620361830000|2021-05-07 04:30:30|7408.9|7393.9|7408.8|7393.8|7408.9|7393.9|7408.8|7393.8|2
1620361850000|2021-05-07 04:30:50|7408.7|7393.7|7408.2|7393.2|7408.7|7393.7|7408.2|7393.2|6
1620361860000|2021-05-07 04:31:00|7408.3|7393.3|7408.9|7393.9|7408.9|7393.9|7408.3|7393.3|5
1620361870000|2021-05-07 04:31:10|7408.8|7393.8|7408.2|7393.2|7408.8|7393.8|7408.2|7393.2|3
1620361880000|2021-05-07 04:31:20|7408.3|7393.3|7408|7393|7408.3|7393.3|7408|7393|2
1620361890000|2021-05-07 04:31:30|7407.8|7392.8|7407.9|7392.9|7407.9|7392.9|7407.8|7392.8|2
1620361900000|2021-05-07 04:31:40|7407|7392|7406.9|7391.9|7407|7392|7406.9|7391.9|2
1620361910000|2021-05-07 04:31:50|7407|7392|7406.3|7391.3|7407|7392|7406.3|7391.3|6
1620361920000|2021-05-07 04:32:00|7406.4|7391.4|7407|7392|7407|7392|7406.4|7391.4|3
1620361930000|2021-05-07 04:32:10|7406.6|7391.6|7406.4|7391.4|7406.6|7391.6|7406.4|7391.4|2
1620361940000|2021-05-07 04:32:20|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1620361950000|2021-05-07 04:32:30|7405.8|7390.8|7405.9|7390.9|7405.9|7390.9|7405.8|7390.8|2
1620361970000|2021-05-07 04:32:50|7406|7391|7406|7391|7406|7391|7406|7391|1
1620361980000|2021-05-07 04:33:00|7406.1|7391.1|7406.3|7391.3|7406.3|7391.3|7406.1|7391.1|2
1620361990000|2021-05-07 04:33:10|7406.4|7391.4|7407|7392|7407|7392|7406.4|7391.4|6
1620362000000|2021-05-07 04:33:20|7407.1|7392.1|7407.6|7392.6|7407.6|7392.6|7407.1|7392.1|3
1620362010000|2021-05-07 04:33:30|7407.5|7392.5|7407.3|7392.3|7407.5|7392.5|7407.3|7392.3|2
1620362020000|2021-05-07 04:33:40|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|1
1620362050000|2021-05-07 04:34:10|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|1
1620362060000|2021-05-07 04:34:20|7407.7|7392.7|7407.8|7392.8|7407.8|7392.8|7407.4|7392.4|5
1620362090000|2021-05-07 04:34:50|7407.7|7392.7|7407.7|7392.7|7407.8|7392.8|7407.7|7392.7|3
1620362100000|2021-05-07 04:35:00|7407.4|7392.4|7407.1|7392.1|7407.4|7392.4|7407.1|7392.1|2
1620362110000|2021-05-07 04:35:10|7407|7392|7407.4|7392.4|7407.4|7392.4|7407|7392|3
1620362120000|2021-05-07 04:35:20|7407.5|7392.5|7406.9|7391.9|7407.8|7392.8|7406.8|7391.8|5
1620362130000|2021-05-07 04:35:30|7407|7392|7407.2|7392.2|7407.2|7392.2|7406.9|7391.9|4
1620362150000|2021-05-07 04:35:50|7406.9|7391.9|7407.2|7392.2|7407.2|7392.2|7406.9|7391.9|5
1620362160000|2021-05-07 04:36:00|7407.1|7392.1|7407|7392|7407.1|7392.1|7406.9|7391.9|4
1620362170000|2021-05-07 04:36:10|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|1
1620362190000|2021-05-07 04:36:30|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.6|7391.6|3
1620362220000|2021-05-07 04:37:00|7406.6|7391.6|7405.9|7390.9|7406.6|7391.6|7405.9|7390.9|3
1620362230000|2021-05-07 04:37:10|7405.8|7390.8|7405.6|7390.6|7405.9|7390.9|7405.6|7390.6|4
1620362240000|2021-05-07 04:37:20|7405.9|7390.9|7405.3|7390.3|7406.2|7391.2|7405.3|7390.3|6
1620362260000|2021-05-07 04:37:40|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|1
1620362270000|2021-05-07 04:37:50|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1620362280000|2021-05-07 04:38:00|7405.6|7390.6|7405.3|7390.3|7405.6|7390.6|7405.3|7390.3|2
1620362290000|2021-05-07 04:38:10|7405.4|7390.4|7405.9|7390.9|7405.9|7390.9|7405.4|7390.4|3
1620362340000|2021-05-07 04:39:00|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1620362370000|2021-05-07 04:39:30|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1620362400000|2021-05-07 04:40:00|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1620362410000|2021-05-07 04:40:10|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1620362440000|2021-05-07 04:40:40|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1620362450000|2021-05-07 04:40:50|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1620362460000|2021-05-07 04:41:00|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1620362470000|2021-05-07 04:41:10|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1620362480000|2021-05-07 04:41:20|7406.3|7391.3|7406.2|7391.2|7406.3|7391.3|7406.2|7391.2|2
1620362490000|2021-05-07 04:41:30|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1620362550000|2021-05-07 04:42:30|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1620362580000|2021-05-07 04:43:00|7406.3|7391.3|7406.9|7391.9|7406.9|7391.9|7406.3|7391.3|5
1620362590000|2021-05-07 04:43:10|7407.1|7392.1|7407.3|7392.3|7407.3|7392.3|7407.1|7392.1|2
1620362620000|2021-05-07 04:43:40|7407.4|7392.4|7408.3|7393.3|7408.4|7393.4|7407.3|7392.3|7
1620362630000|2021-05-07 04:43:50|7408.8|7393.8|7409.2|7394.2|7409.6|7394.6|7408.8|7393.8|7
1620362640000|2021-05-07 04:44:00|7409.3|7394.3|7409.5|7394.5|7409.5|7394.5|7409.3|7394.3|3
1620362650000|2021-05-07 04:44:10|7409.6|7394.6|7410.2|7395.2|7410.2|7395.2|7409.6|7394.6|2
1620362660000|2021-05-07 04:44:20|7410.3|7395.3|7410.5|7395.5|7410.7|7395.7|7410.2|7395.2|12
1620362670000|2021-05-07 04:44:30|7410.4|7395.4|7410.1|7395.1|7410.4|7395.4|7410.1|7395.1|4
1620362680000|2021-05-07 04:44:40|7410.2|7395.2|7410.4|7395.4|7410.4|7395.4|7410.2|7395.2|7
1620362690000|2021-05-07 04:44:50|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|1
1620362710000|2021-05-07 04:45:10|7410|7395|7409.5|7394.5|7410|7395|7409.5|7394.5|4
1620362720000|2021-05-07 04:45:20|7409.6|7394.6|7410.3|7395.3|7410.3|7395.3|7409.6|7394.6|6
1620362730000|2021-05-07 04:45:30|7410.4|7395.4|7410.3|7395.3|7410.4|7395.4|7410.3|7395.3|2
1620362740000|2021-05-07 04:45:40|7410.1|7395.1|7409.8|7394.8|7410.1|7395.1|7409.8|7394.8|5
1620362750000|2021-05-07 04:45:50|7409.7|7394.7|7409.8|7394.8|7409.9|7394.9|7409.5|7394.5|5
1620362760000|2021-05-07 04:46:00|7409.7|7394.7|7410.6|7395.6|7410.6|7395.6|7409.7|7394.7|5
1620362770000|2021-05-07 04:46:10|7410.8|7395.8|7410.9|7395.9|7410.9|7395.9|7410.8|7395.8|2
1620362780000|2021-05-07 04:46:20|7411|7396|7410.8|7395.8|7411|7396|7410.8|7395.8|3
1620362800000|2021-05-07 04:46:40|7410.9|7395.9|7412.1|7397.1|7412.1|7397.1|7410.9|7395.9|4
1620362810000|2021-05-07 04:46:50|7412.2|7397.2|7411.6|7396.6|7412.4|7397.4|7411.6|7396.6|6
1620362820000|2021-05-07 04:47:00|7411.7|7396.7|7411.6|7396.6|7411.7|7396.7|7411.6|7396.6|2
1620362830000|2021-05-07 04:47:10|7411.7|7396.7|7412.1|7397.1|7412.1|7397.1|7411.7|7396.7|4
1620362840000|2021-05-07 04:47:20|7412|7397|7412|7397|7412|7397|7412|7397|1
1620362850000|2021-05-07 04:47:30|7411.7|7396.7|7411.5|7396.5|7411.7|7396.7|7411.5|7396.5|3
1620362880000|2021-05-07 04:48:00|7411.4|7396.4|7411.5|7396.5|7411.5|7396.5|7411.4|7396.4|2
1620362940000|2021-05-07 04:49:00|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|1
1620362950000|2021-05-07 04:49:10|7411.2|7396.2|7410.5|7395.5|7411.2|7396.2|7410.5|7395.5|3
1620362960000|2021-05-07 04:49:20|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|1
1620362980000|2021-05-07 04:49:40|7410.1|7395.1|7410.2|7395.2|7410.2|7395.2|7410.1|7395.1|2
1620362990000|2021-05-07 04:49:50|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|1
1620363040000|2021-05-07 04:50:40|7410|7395|7410.2|7395.2|7410.2|7395.2|7410|7395|2
1620363130000|2021-05-07 04:52:10|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|1
1620363180000|2021-05-07 04:53:00|7410.3|7395.3|7410.4|7395.4|7410.4|7395.4|7410.3|7395.3|2
1620363210000|2021-05-07 04:53:30|7410.8|7395.8|7410.9|7395.9|7410.9|7395.9|7410.8|7395.8|2
1620363220000|2021-05-07 04:53:40|7411|7396|7411|7396|7411|7396|7411|7396|1
1620363230000|2021-05-07 04:53:50|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|1
1620363250000|2021-05-07 04:54:10|7411|7396|7411.2|7396.2|7411.2|7396.2|7411|7396|3
1620363260000|2021-05-07 04:54:20|7411.1|7396.1|7411.1|7396.1|7411.3|7396.3|7411.1|7396.1|4
1620363270000|2021-05-07 04:54:30|7411.2|7396.2|7412.5|7397.5|7412.5|7397.5|7411.2|7396.2|4
1620363280000|2021-05-07 04:54:40|7412.3|7397.3|7413|7398|7413|7398|7412.2|7397.2|8
1620363290000|2021-05-07 04:54:50|7412.8|7397.8|7412.4|7397.4|7412.8|7397.8|7412.4|7397.4|3
1620363300000|2021-05-07 04:55:00|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|1
1620363320000|2021-05-07 04:55:20|7412.6|7397.6|7412.9|7397.9|7412.9|7397.9|7412.6|7397.6|3
1620363330000|2021-05-07 04:55:30|7413|7398|7412.3|7397.3|7413|7398|7412.3|7397.3|4
1620363350000|2021-05-07 04:55:50|7412.4|7397.4|7413|7398|7413|7398|7412.4|7397.4|3
1620363360000|2021-05-07 04:56:00|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|1
1620363380000|2021-05-07 04:56:20|7413|7398|7412.9|7397.9|7413|7398|7412.9|7397.9|2
1620363410000|2021-05-07 04:56:50|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|1
1620363420000|2021-05-07 04:57:00|7412.6|7397.6|7412.3|7397.3|7412.6|7397.6|7412.3|7397.3|2
1620363440000|2021-05-07 04:57:20|7412.8|7397.8|7413|7398|7413|7398|7412.8|7397.8|2
1620363460000|2021-05-07 04:57:40|7412.5|7397.5|7412.8|7397.8|7412.8|7397.8|7412.3|7397.3|3
1620363470000|2021-05-07 04:57:50|7412.9|7397.9|7412.9|7397.9|7413|7398|7412.9|7397.9|3
1620363480000|2021-05-07 04:58:00|7412.8|7397.8|7412.4|7397.4|7412.9|7397.9|7412.4|7397.4|5
1620363490000|2021-05-07 04:58:10|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|1
1620363530000|2021-05-07 04:58:50|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|1
1620363540000|2021-05-07 04:59:00|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|1
1620363550000|2021-05-07 04:59:10|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|1
1620363560000|2021-05-07 04:59:20|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|1
1620363580000|2021-05-07 04:59:40|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|1
1620363590000|2021-05-07 04:59:50|7412.1|7397.1|7411.3|7396.3|7412.1|7397.1|7411.3|7396.3|5
1620363600000|2021-05-07 05:00:00|7411.2|7396.2|7411.1|7396.1|7411.3|7396.3|7411.1|7396.1|6
1620363610000|2021-05-07 05:00:10|7411|7396|7410.7|7395.7|7411.1|7396.1|7410.1|7395.1|8
1620363630000|2021-05-07 05:00:30|7410.9|7395.9|7411|7396|7411|7396|7410.9|7395.9|2
1620363660000|2021-05-07 05:01:00|7411.1|7396.1|7411|7396|7411.1|7396.1|7411|7396|2
1620363670000|2021-05-07 05:01:10|7410.9|7395.9|7410.8|7395.8|7410.9|7395.9|7410.8|7395.8|2
1620363680000|2021-05-07 05:01:20|7410.9|7395.9|7410.7|7395.7|7411.1|7396.1|7410.7|7395.7|6
1620363690000|2021-05-07 05:01:30|7410.8|7395.8|7411|7396|7411|7396|7410.8|7395.8|3
1620363700000|2021-05-07 05:01:40|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|1
1620363710000|2021-05-07 05:01:50|7411|7396|7410.9|7395.9|7411|7396|7410.9|7395.9|2
1620363730000|2021-05-07 05:02:10|7411|7396|7411|7396|7411|7396|7411|7396|1
1620363740000|2021-05-07 05:02:20|7410.9|7395.9|7411|7396|7411|7396|7410.9|7395.9|2
1620363750000|2021-05-07 05:02:30|7410.9|7395.9|7410.9|7395.9|7411|7396|7410.9|7395.9|3
1620363770000|2021-05-07 05:02:50|7411|7396|7411|7396|7411|7396|7411|7396|1
1620363780000|2021-05-07 05:03:00|7410.9|7395.9|7410.7|7395.7|7410.9|7395.9|7410.7|7395.7|3
1620363830000|2021-05-07 05:03:50|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|1
1620363850000|2021-05-07 05:04:10|7410.5|7395.5|7410.8|7395.8|7410.8|7395.8|7410.4|7395.4|4
1620363860000|2021-05-07 05:04:20|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|1
1620363880000|2021-05-07 05:04:40|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|1
1620363890000|2021-05-07 05:04:50|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|1
1620363920000|2021-05-07 05:05:20|7410.6|7395.6|7411.3|7396.3|7411.3|7396.3|7410.6|7395.6|3
1620363950000|2021-05-07 05:05:50|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|1
1620363960000|2021-05-07 05:06:00|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|1
1620363970000|2021-05-07 05:06:10|7411.7|7396.7|7411.6|7396.6|7412.2|7397.2|7411.6|7396.6|8
1620363990000|2021-05-07 05:06:30|7411.7|7396.7|7411.4|7396.4|7411.7|7396.7|7411.4|7396.4|3
1620364020000|2021-05-07 05:07:00|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|1
1620364130000|2021-05-07 05:08:50|7411.6|7396.6|7410.7|7395.7|7411.7|7396.7|7410.6|7395.6|8
1620364180000|2021-05-07 05:09:40|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|1
1620364240000|2021-05-07 05:10:40|7410.7|7395.7|7411.3|7396.3|7411.3|7396.3|7410.7|7395.7|3
1620364260000|2021-05-07 05:11:00|7411|7396|7410.9|7395.9|7411|7396|7410.9|7395.9|2
1620364270000|2021-05-07 05:11:10|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|1
1620364280000|2021-05-07 05:11:20|7410.6|7395.6|7410.7|7395.7|7410.7|7395.7|7410.6|7395.6|2
1620364310000|2021-05-07 05:11:50|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|1
1620364340000|2021-05-07 05:12:20|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|1
1620364400000|2021-05-07 05:13:20|7411.7|7396.7|7411.8|7396.8|7411.8|7396.8|7411.7|7396.7|2
1620364440000|2021-05-07 05:14:00|7411.9|7396.9|7412.6|7397.6|7412.6|7397.6|7411.9|7396.9|2
1620364450000|2021-05-07 05:14:10|7412.7|7397.7|7412.7|7397.7|7412.8|7397.8|7412.7|7397.7|3
1620364480000|2021-05-07 05:14:40|7412.5|7397.5|7411.9|7396.9|7412.6|7397.6|7411.9|7396.9|4
1620364500000|2021-05-07 05:15:00|7411.8|7396.8|7411.6|7396.6|7411.8|7396.8|7411.6|7396.6|2
1620364520000|2021-05-07 05:15:20|7411.7|7396.7|7411.6|7396.6|7411.7|7396.7|7411.6|7396.6|2
1620364590000|2021-05-07 05:16:30|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|7411.1|7396.1|3
1620364600000|2021-05-07 05:16:40|7411.3|7396.3|7411|7396|7411.7|7396.7|7411|7396|8
1620364610000|2021-05-07 05:16:50|7410.8|7395.8|7410.3|7395.3|7410.8|7395.8|7410.3|7395.3|4
1620364760000|2021-05-07 05:19:20|7410.4|7395.4|7410.3|7395.3|7410.4|7395.4|7410.3|7395.3|2
1620364770000|2021-05-07 05:19:30|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|1
1620364780000|2021-05-07 05:19:40|7410.2|7395.2|7410.3|7395.3|7410.3|7395.3|7410.2|7395.2|2
1620364820000|2021-05-07 05:20:20|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|1
1620364860000|2021-05-07 05:21:00|7411|7396|7411|7396|7411|7396|7411|7396|1
1620364870000|2021-05-07 05:21:10|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|1
1620364880000|2021-05-07 05:21:20|7411|7396|7411|7396|7411|7396|7411|7396|1
1620364890000|2021-05-07 05:21:30|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|1
1620364900000|2021-05-07 05:21:40|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|1
1620364920000|2021-05-07 05:22:00|7410.7|7395.7|7411|7396|7411|7396|7410.7|7395.7|2
1620364930000|2021-05-07 05:22:10|7410.7|7395.7|7411|7396|7411|7396|7410.7|7395.7|2
1620364940000|2021-05-07 05:22:20|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|1
1620364950000|2021-05-07 05:22:30|7410.9|7395.9|7411|7396|7411|7396|7410.9|7395.9|2
1620364960000|2021-05-07 05:22:40|7411.2|7396.2|7411.3|7396.3|7411.3|7396.3|7411.2|7396.2|2
1620364970000|2021-05-07 05:22:50|7411.5|7396.5|7411.3|7396.3|7411.5|7396.5|7411.3|7396.3|2
1620364990000|2021-05-07 05:23:10|7412|7397|7411.4|7396.4|7412|7397|7411.4|7396.4|2
1620365010000|2021-05-07 05:23:30|7411.3|7396.3|7411.6|7396.6|7411.6|7396.6|7411.3|7396.3|2
1620365020000|2021-05-07 05:23:40|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|1
1620365030000|2021-05-07 05:23:50|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|1
1620365050000|2021-05-07 05:24:10|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|1
1620365060000|2021-05-07 05:24:20|7411.3|7396.3|7411.3|7396.3|7411.4|7396.4|7410.6|7395.6|7
1620365070000|2021-05-07 05:24:30|7411.9|7396.9|7412|7397|7412.1|7397.1|7411.4|7396.4|7
1620365080000|2021-05-07 05:24:40|7412.1|7397.1|7412|7397|7412.1|7397.1|7412|7397|2
1620365090000|2021-05-07 05:24:50|7411.7|7396.7|7411.6|7396.6|7411.7|7396.7|7411.6|7396.6|2
1620365100000|2021-05-07 05:25:00|7411.7|7396.7|7412.4|7397.4|7412.4|7397.4|7411.7|7396.7|3
1620365120000|2021-05-07 05:25:20|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|1
1620365130000|2021-05-07 05:25:30|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|1
1620365140000|2021-05-07 05:25:40|7412.6|7397.6|7412.8|7397.8|7412.9|7397.9|7412.6|7397.6|4
1620365160000|2021-05-07 05:26:00|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|1
1620365170000|2021-05-07 05:26:10|7412.5|7397.5|7412.3|7397.3|7412.5|7397.5|7412.2|7397.2|4
1620365200000|2021-05-07 05:26:40|7412.6|7397.6|7412.8|7397.8|7412.8|7397.8|7412.6|7397.6|2
1620365210000|2021-05-07 05:26:50|7412.7|7397.7|7412.4|7397.4|7412.7|7397.7|7412.4|7397.4|4
1620365230000|2021-05-07 05:27:10|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|1
1620365240000|2021-05-07 05:27:20|7412.4|7397.4|7412.8|7397.8|7412.8|7397.8|7412.4|7397.4|4
1620365250000|2021-05-07 05:27:30|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|1
1620365270000|2021-05-07 05:27:50|7412.7|7397.7|7412.8|7397.8|7412.8|7397.8|7412.7|7397.7|2
1620365290000|2021-05-07 05:28:10|7412.7|7397.7|7412.8|7397.8|7412.8|7397.8|7412.7|7397.7|2
1620365300000|2021-05-07 05:28:20|7412.7|7397.7|7412.9|7397.9|7412.9|7397.9|7412.7|7397.7|3
1620365310000|2021-05-07 05:28:30|7412.8|7397.8|7412.7|7397.7|7412.8|7397.8|7412.7|7397.7|2
1620365320000|2021-05-07 05:28:40|7412.6|7397.6|7412.3|7397.3|7412.6|7397.6|7412.3|7397.3|4
1620365330000|2021-05-07 05:28:50|7412.4|7397.4|7412.3|7397.3|7412.4|7397.4|7412.3|7397.3|2
1620365360000|2021-05-07 05:29:20|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|1
1620365370000|2021-05-07 05:29:30|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|1
1620365390000|2021-05-07 05:29:50|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|1
1620365400000|2021-05-07 05:30:00|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|1
1620365410000|2021-05-07 05:30:10|7412.1|7397.1|7411.8|7396.8|7412.1|7397.1|7411.8|7396.8|2
1620365430000|2021-05-07 05:30:30|7411.9|7396.9|7411.1|7396.1|7411.9|7396.9|7411.1|7396.1|3
1620365440000|2021-05-07 05:30:40|7410.8|7395.8|7410|7395|7410.8|7395.8|7410|7395|6
1620365450000|2021-05-07 05:30:50|7410.1|7395.1|7410.2|7395.2|7410.2|7395.2|7410.1|7395.1|4
1620365470000|2021-05-07 05:31:10|7410.3|7395.3|7410.4|7395.4|7410.4|7395.4|7410.2|7395.2|6
1620365480000|2021-05-07 05:31:20|7410.5|7395.5|7410.8|7395.8|7411.3|7396.3|7410.5|7395.5|10
1620365490000|2021-05-07 05:31:30|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|1
1620365500000|2021-05-07 05:31:40|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|1
1620365550000|2021-05-07 05:32:30|7411|7396|7411|7396|7411|7396|7411|7396|1
1620365570000|2021-05-07 05:32:50|7410.9|7395.9|7410.6|7395.6|7410.9|7395.9|7410.6|7395.6|2
1620365590000|2021-05-07 05:33:10|7411|7396|7411|7396|7411|7396|7411|7396|1
1620365600000|2021-05-07 05:33:20|7411.3|7396.3|7410.8|7395.8|7411.3|7396.3|7410.8|7395.8|6
1620365620000|2021-05-07 05:33:40|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|1
1620365650000|2021-05-07 05:34:10|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|7410.1|7395.1|5
1620365660000|2021-05-07 05:34:20|7410.1|7395.1|7410|7395|7410.5|7395.5|7410|7395|6
1620365670000|2021-05-07 05:34:30|7409.8|7394.8|7409.4|7394.4|7409.8|7394.8|7408.8|7393.8|11
1620365810000|2021-05-07 05:36:50|7409.5|7394.5|7410.1|7395.1|7410.1|7395.1|7409.5|7394.5|4
1620365830000|2021-05-07 05:37:10|7410.3|7395.3|7410.8|7395.8|7410.8|7395.8|7410.3|7395.3|3
1620365840000|2021-05-07 05:37:20|7410.9|7395.9|7410.5|7395.5|7410.9|7395.9|7410.5|7395.5|3
1620365870000|2021-05-07 05:37:50|7410.3|7395.3|7410.2|7395.2|7410.3|7395.3|7410.2|7395.2|2
1620365880000|2021-05-07 05:38:00|7410.1|7395.1|7410.2|7395.2|7410.2|7395.2|7410.1|7395.1|2
1620365890000|2021-05-07 05:38:10|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|1
1620365940000|2021-05-07 05:39:00|7410.1|7395.1|7409.8|7394.8|7410.1|7395.1|7409.8|7394.8|3
1620365950000|2021-05-07 05:39:10|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|1
1620365960000|2021-05-07 05:39:20|7410.1|7395.1|7409.8|7394.8|7410.1|7395.1|7409.8|7394.8|3
1620365970000|2021-05-07 05:39:30|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|1
1620366020000|2021-05-07 05:40:20|7409.8|7394.8|7410.1|7395.1|7410.1|7395.1|7409.8|7394.8|2
1620366050000|2021-05-07 05:40:50|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|1
1620366060000|2021-05-07 05:41:00|7410.6|7395.6|7410.9|7395.9|7410.9|7395.9|7410.6|7395.6|3
1620366070000|2021-05-07 05:41:10|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|1
1620366080000|2021-05-07 05:41:20|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|1
1620366140000|2021-05-07 05:42:20|7410.8|7395.8|7410.6|7395.6|7410.8|7395.8|7410.1|7395.1|6
1620366150000|2021-05-07 05:42:30|7410.5|7395.5|7410.4|7395.4|7410.5|7395.5|7409.6|7394.6|8
1620366160000|2021-05-07 05:42:40|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|1
1620366170000|2021-05-07 05:42:50|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|1
1620366190000|2021-05-07 05:43:10|7410.3|7395.3|7410.1|7395.1|7410.3|7395.3|7410.1|7395.1|3
1620366200000|2021-05-07 05:43:20|7410|7395|7410.1|7395.1|7410.1|7395.1|7410|7395|2
1620366260000|2021-05-07 05:44:20|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|1
1620366280000|2021-05-07 05:44:40|7410.6|7395.6|7410.8|7395.8|7410.8|7395.8|7410.6|7395.6|3
1620366290000|2021-05-07 05:44:50|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|1
1620366310000|2021-05-07 05:45:10|7410.6|7395.6|7410.3|7395.3|7410.6|7395.6|7410.3|7395.3|3
1620366360000|2021-05-07 05:46:00|7410.2|7395.2|7410.1|7395.1|7410.2|7395.2|7410.1|7395.1|2
1620366370000|2021-05-07 05:46:10|7410|7395|7409.7|7394.7|7410|7395|7409.7|7394.7|4
1620366380000|2021-05-07 05:46:20|7409.6|7394.6|7407.4|7392.4|7409.6|7394.6|7407.2|7392.2|13
1620366390000|2021-05-07 05:46:30|7407.5|7392.5|7408.4|7393.4|7408.4|7393.4|7407.5|7392.5|7
1620366400000|2021-05-07 05:46:40|7407.9|7392.9|7408|7393|7408|7393|7407.9|7392.9|2
1620366410000|2021-05-07 05:46:50|7407.9|7392.9|7406|7391|7407.9|7392.9|7406|7391|11
1620366420000|2021-05-07 05:47:00|7406.2|7391.2|7407|7392|7407|7392|7406.2|7391.2|7
1620366430000|2021-05-07 05:47:10|7406.8|7391.8|7406.5|7391.5|7406.8|7391.8|7406.5|7391.5|3
1620366440000|2021-05-07 05:47:20|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1620366450000|2021-05-07 05:47:30|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1620366480000|2021-05-07 05:48:00|7406.5|7391.5|7406|7391|7406.5|7391.5|7406|7391|2
1620366490000|2021-05-07 05:48:10|7405.1|7390.1|7405.3|7390.3|7405.3|7390.3|7404.2|7389.2|8
1620366500000|2021-05-07 05:48:20|7404.9|7389.9|7405.3|7390.3|7405.3|7390.3|7404.8|7389.8|5
1620366510000|2021-05-07 05:48:30|7405.2|7390.2|7405.3|7390.3|7405.3|7390.3|7404.6|7389.6|9
1620366520000|2021-05-07 05:48:40|7405|7390|7406.3|7391.3|7406.3|7391.3|7405|7390|6
1620366530000|2021-05-07 05:48:50|7405.9|7390.9|7405.6|7390.6|7406|7391|7405.6|7390.6|3
1620366540000|2021-05-07 05:49:00|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1620366550000|2021-05-07 05:49:10|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1620366570000|2021-05-07 05:49:30|7405|7390|7405.3|7390.3|7405.3|7390.3|7405|7390|2
1620366600000|2021-05-07 05:50:00|7405.9|7390.9|7407.1|7392.1|7407.3|7392.3|7405.9|7390.9|13
1620366610000|2021-05-07 05:50:10|7407.2|7392.2|7407.2|7392.2|7407.6|7392.6|7407.1|7392.1|7
1620366620000|2021-05-07 05:50:20|7407.1|7392.1|7406.4|7391.4|7407.1|7392.1|7406.4|7391.4|10
1620366630000|2021-05-07 05:50:30|7406.3|7391.3|7406|7391|7406.3|7391.3|7405.9|7390.9|5
1620366650000|2021-05-07 05:50:50|7406.1|7391.1|7406.5|7391.5|7406.6|7391.6|7406.1|7391.1|4
1620366660000|2021-05-07 05:51:00|7406.4|7391.4|7406.3|7391.3|7406.4|7391.4|7406.3|7391.3|2
1620366670000|2021-05-07 05:51:10|7406.4|7391.4|7406.7|7391.7|7406.7|7391.7|7406.4|7391.4|3
1620366680000|2021-05-07 05:51:20|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1620366730000|2021-05-07 05:52:10|7406.4|7391.4|7406.5|7391.5|7406.5|7391.5|7406.4|7391.4|2
1620366750000|2021-05-07 05:52:30|7406.7|7391.7|7407|7392|7407|7392|7406.7|7391.7|2
1620366760000|2021-05-07 05:52:40|7407.3|7392.3|7408.3|7393.3|7408.3|7393.3|7407.3|7392.3|6
1620366770000|2021-05-07 05:52:50|7408.2|7393.2|7408.2|7393.2|7408.3|7393.3|7408.2|7393.2|3
1620366780000|2021-05-07 05:53:00|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|1
1620366790000|2021-05-07 05:53:10|7408.2|7393.2|7408.3|7393.3|7408.3|7393.3|7408.1|7393.1|4
1620366840000|2021-05-07 05:54:00|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|1
1620366890000|2021-05-07 05:54:50|7408.3|7393.3|7408.4|7393.4|7408.4|7393.4|7408.3|7393.3|2
1620366900000|2021-05-07 05:55:00|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|1
1620366920000|2021-05-07 05:55:20|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|1
1620366930000|2021-05-07 05:55:30|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|1
1620366940000|2021-05-07 05:55:40|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|1
1620366960000|2021-05-07 05:56:00|7408.5|7393.5|7408.4|7393.4|7408.5|7393.5|7408.4|7393.4|2
1620366970000|2021-05-07 05:56:10|7408.1|7393.1|7408.5|7393.5|7408.5|7393.5|7408.1|7393.1|10
1620366980000|2021-05-07 05:56:20|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|1
1620367020000|2021-05-07 05:57:00|7408.3|7393.3|7408.6|7393.6|7408.6|7393.6|7408.3|7393.3|4
1620367030000|2021-05-07 05:57:10|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|1
1620367050000|2021-05-07 05:57:30|7408.6|7393.6|7408.5|7393.5|7408.6|7393.6|7408.5|7393.5|2
1620367070000|2021-05-07 05:57:50|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|1
1620367080000|2021-05-07 05:58:00|7408.3|7393.3|7408.1|7393.1|7408.3|7393.3|7408.1|7393.1|2
1620367130000|2021-05-07 05:58:50|7408|7393|7408|7393|7408.1|7393.1|7408|7393|3
1620367160000|2021-05-07 05:59:20|7407.6|7392.6|7407.7|7392.7|7408|7393|7407.6|7392.6|4
1620367180000|2021-05-07 05:59:40|7407.8|7392.8|7408|7393|7408|7393|7407.8|7392.8|2
1620367190000|2021-05-07 05:59:50|7407.7|7392.7|7407.6|7392.6|7407.7|7392.7|7407.5|7392.5|3
1620367200000|2021-05-07 06:00:00|7407.7|7392.7|7407.6|7392.6|7407.7|7392.7|7407.6|7392.6|2
1620367210000|2021-05-07 06:00:10|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|1
1620367220000|2021-05-07 06:00:20|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|1
1620367230000|2021-05-07 06:00:30|7407.5|7392.5|7408.1|7393.1|7408.1|7393.1|7407.5|7392.5|2
1620367240000|2021-05-07 06:00:40|7408.3|7393.3|7407.8|7392.8|7408.3|7393.3|7407.8|7392.8|3
1620367250000|2021-05-07 06:00:50|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|7408|7393|4
1620367260000|2021-05-07 06:01:00|7408.8|7393.8|7409.1|7394.1|7409.1|7394.1|7408.8|7393.8|2
1620367270000|2021-05-07 06:01:10|7409|7394|7409|7394|7409|7394|7409|7394|1
1620367280000|2021-05-07 06:01:20|7409.1|7394.1|7409.2|7394.2|7409.2|7394.2|7409.1|7394.1|2
1620367310000|2021-05-07 06:01:50|7409.1|7394.1|7409.2|7394.2|7409.2|7394.2|7409.1|7394.1|2
1620367320000|2021-05-07 06:02:00|7409.4|7394.4|7409.6|7394.6|7409.6|7394.6|7409.4|7394.4|2
1620367370000|2021-05-07 06:02:50|7409.7|7394.7|7410.2|7395.2|7410.6|7395.6|7409.7|7394.7|9
1620367380000|2021-05-07 06:03:00|7410.3|7395.3|7410.6|7395.6|7410.6|7395.6|7410.3|7395.3|4
1620367400000|2021-05-07 06:03:20|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|1
1620367410000|2021-05-07 06:03:30|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|1
1620367420000|2021-05-07 06:03:40|7410.5|7395.5|7410.6|7395.6|7410.6|7395.6|7410.5|7395.5|2
1620367430000|2021-05-07 06:03:50|7410.3|7395.3|7410.7|7395.7|7410.8|7395.8|7410.3|7395.3|5
1620367440000|2021-05-07 06:04:00|7411|7396|7411|7396|7411.1|7396.1|7411|7396|3
1620367450000|2021-05-07 06:04:10|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|7410.7|7395.7|3
1620367460000|2021-05-07 06:04:20|7411|7396|7411.1|7396.1|7411.1|7396.1|7411|7396|2
1620367470000|2021-05-07 06:04:30|7411|7396|7410.8|7395.8|7411|7396|7410.8|7395.8|2
1620367520000|2021-05-07 06:05:20|7410.7|7395.7|7411.4|7396.4|7411.4|7396.4|7410.7|7395.7|3
1620367530000|2021-05-07 06:05:30|7411.5|7396.5|7411.2|7396.2|7411.5|7396.5|7411.2|7396.2|3
1620367570000|2021-05-07 06:06:10|7411.1|7396.1|7411|7396|7411.1|7396.1|7411|7396|2
1620367580000|2021-05-07 06:06:20|7411.1|7396.1|7411.5|7396.5|7411.5|7396.5|7411.1|7396.1|3
1620367610000|2021-05-07 06:06:50|7411.2|7396.2|7411.1|7396.1|7411.4|7396.4|7411.1|7396.1|4
1620367620000|2021-05-07 06:07:00|7411.2|7396.2|7411|7396|7411.2|7396.2|7411|7396|3
1620367630000|2021-05-07 06:07:10|7411.1|7396.1|7411|7396|7411.1|7396.1|7411|7396|2
1620367640000|2021-05-07 06:07:20|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|1
1620367650000|2021-05-07 06:07:30|7411|7396|7411.1|7396.1|7411.1|7396.1|7411|7396|2
1620367660000|2021-05-07 06:07:40|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|1
1620367670000|2021-05-07 06:07:50|7410.8|7395.8|7411.3|7396.3|7411.3|7396.3|7410.8|7395.8|3
1620367690000|2021-05-07 06:08:10|7411|7396|7411|7396|7411.1|7396.1|7411|7396|3
1620367710000|2021-05-07 06:08:30|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|1
1620367740000|2021-05-07 06:09:00|7411|7396|7411.1|7396.1|7411.1|7396.1|7411|7396|2
1620367750000|2021-05-07 06:09:10|7411|7396|7411|7396|7411|7396|7411|7396|1
1620367790000|2021-05-07 06:09:50|7411.1|7396.1|7411.2|7396.2|7411.2|7396.2|7411.1|7396.1|2
1620367820000|2021-05-07 06:10:20|7411|7396|7411|7396|7411|7396|7411|7396|1
1620367890000|2021-05-07 06:11:30|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|1
1620367900000|2021-05-07 06:11:40|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|1
1620367910000|2021-05-07 06:11:50|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|1
1620367930000|2021-05-07 06:12:10|7412.5|7397.5|7412.7|7397.7|7413|7398|7412.5|7397.5|6
1620367950000|2021-05-07 06:12:30|7412.8|7397.8|7414.2|7399.2|7414.6|7399.6|7412.8|7397.8|10
1620367960000|2021-05-07 06:12:40|7413.7|7398.7|7413.9|7398.9|7414|7399|7413|7398|11
1620367970000|2021-05-07 06:12:50|7414|7399|7414|7399|7414|7399|7414|7399|1
1620367980000|2021-05-07 06:13:00|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|1
1620367990000|2021-05-07 06:13:10|7414|7399|7413.9|7398.9|7414|7399|7413.9|7398.9|2
1620368000000|2021-05-07 06:13:20|7414|7399|7414.1|7399.1|7414.1|7399.1|7414|7399|2
1620368030000|2021-05-07 06:13:50|7414|7399|7413.9|7398.9|7414|7399|7413.9|7398.9|2
1620368040000|2021-05-07 06:14:00|7414|7399|7414|7399|7414|7399|7413.9|7398.9|3
1620368050000|2021-05-07 06:14:10|7414.4|7399.4|7414.5|7399.5|7414.8|7399.8|7414.4|7399.4|6
1620368060000|2021-05-07 06:14:20|7414.6|7399.6|7414.5|7399.5|7414.6|7399.6|7414.5|7399.5|2
1620368090000|2021-05-07 06:14:50|7414.6|7399.6|7415.1|7400.1|7415.1|7400.1|7414.6|7399.6|3
1620368120000|2021-05-07 06:15:20|7415.2|7400.2|7415.1|7400.1|7415.2|7400.2|7415.1|7400.1|2
1620368130000|2021-05-07 06:15:30|7415.5|7400.5|7416.3|7401.3|7416.8|7401.8|7415.5|7400.5|9
1620368140000|2021-05-07 06:15:40|7416.4|7401.4|7416.3|7401.3|7416.4|7401.4|7416.3|7401.3|2
1620368150000|2021-05-07 06:15:50|7416.4|7401.4|7416.3|7401.3|7416.4|7401.4|7416.3|7401.3|2
1620368170000|2021-05-07 06:16:10|7416.4|7401.4|7417.2|7402.2|7417.2|7402.2|7416.3|7401.3|8
1620368180000|2021-05-07 06:16:20|7417.3|7402.3|7417.5|7402.5|7417.5|7402.5|7417.3|7402.3|4
1620368190000|2021-05-07 06:16:30|7417.6|7402.6|7417.9|7402.9|7418.5|7403.5|7417.6|7402.6|8
1620368210000|2021-05-07 06:16:50|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|1
1620368220000|2021-05-07 06:17:00|7417.7|7402.7|7417|7402|7417.7|7402.7|7417|7402|2
1620368230000|2021-05-07 06:17:10|7416.9|7401.9|7416.8|7401.8|7417|7402|7416.8|7401.8|4
1620368250000|2021-05-07 06:17:30|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|1
1620368260000|2021-05-07 06:17:40|7416.8|7401.8|7416|7401|7416.8|7401.8|7416|7401|3
1620368270000|2021-05-07 06:17:50|7415.9|7400.9|7415.6|7400.6|7415.9|7400.9|7415.6|7400.6|2
1620368280000|2021-05-07 06:18:00|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|7415.4|7400.4|3
1620368300000|2021-05-07 06:18:20|7415.6|7400.6|7416|7401|7416|7401|7415.6|7400.6|3
1620368310000|2021-05-07 06:18:30|7415.9|7400.9|7415.3|7400.3|7415.9|7400.9|7415.3|7400.3|12
1620368330000|2021-05-07 06:18:50|7415.4|7400.4|7415.5|7400.5|7415.5|7400.5|7415.4|7400.4|4
1620368360000|2021-05-07 06:19:20|7415.4|7400.4|7415.4|7400.4|7415.5|7400.5|7415.4|7400.4|3
1620368370000|2021-05-07 06:19:30|7415.3|7400.3|7415.2|7400.2|7415.3|7400.3|7415.2|7400.2|2
1620368410000|2021-05-07 06:20:10|7415.1|7400.1|7415.2|7400.2|7415.2|7400.2|7415.1|7400.1|2
1620368430000|2021-05-07 06:20:30|7415.5|7400.5|7415.7|7400.7|7415.7|7400.7|7415.5|7400.5|2
1620368450000|2021-05-07 06:20:50|7415.8|7400.8|7417.5|7402.5|7417.5|7402.5|7415.8|7400.8|8
1620368460000|2021-05-07 06:21:00|7417.6|7402.6|7416.8|7401.8|7417.7|7402.7|7416.8|7401.8|6
1620368470000|2021-05-07 06:21:10|7417.3|7402.3|7417.7|7402.7|7417.7|7402.7|7417.3|7402.3|3
1620368480000|2021-05-07 06:21:20|7418|7403|7418.8|7403.8|7419.1|7404.1|7418|7403|11
1620368490000|2021-05-07 06:21:30|7418|7403|7417.6|7402.6|7418|7403|7417.6|7402.6|5
1620368500000|2021-05-07 06:21:40|7417.4|7402.4|7417.7|7402.7|7417.7|7402.7|7417.3|7402.3|5
1620368510000|2021-05-07 06:21:50|7417.8|7402.8|7418.5|7403.5|7418.6|7403.6|7417.8|7402.8|9
1620368520000|2021-05-07 06:22:00|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|1
1620368540000|2021-05-07 06:22:20|7418.3|7403.3|7418.2|7403.2|7418.3|7403.3|7418.2|7403.2|2
1620368550000|2021-05-07 06:22:30|7418.6|7403.6|7418.3|7403.3|7418.6|7403.6|7418.3|7403.3|2
1620368560000|2021-05-07 06:22:40|7418.1|7403.1|7416.9|7401.9|7418.1|7403.1|7416.9|7401.9|9
1620368580000|2021-05-07 06:23:00|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.1|7401.1|4
1620368590000|2021-05-07 06:23:10|7416|7401|7416.1|7401.1|7416.1|7401.1|7415.6|7400.6|6
1620368600000|2021-05-07 06:23:20|7416|7401|7415.8|7400.8|7416|7401|7415.2|7400.2|9
1620368610000|2021-05-07 06:23:30|7416|7401|7416|7401|7416.1|7401.1|7416|7401|3
1620368620000|2021-05-07 06:23:40|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|1
1620368630000|2021-05-07 06:23:50|7415.9|7400.9|7418|7403|7418.3|7403.3|7415.9|7400.9|8
1620368640000|2021-05-07 06:24:00|7417.9|7402.9|7417.4|7402.4|7417.9|7402.9|7417.4|7402.4|3
1620368650000|2021-05-07 06:24:10|7417.5|7402.5|7417.6|7402.6|7417.6|7402.6|7417.5|7402.5|4
1620368660000|2021-05-07 06:24:20|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|1
1620368680000|2021-05-07 06:24:40|7417.6|7402.6|7418.1|7403.1|7418.1|7403.1|7417.6|7402.6|4
1620368690000|2021-05-07 06:24:50|7418|7403|7417.6|7402.6|7418|7403|7417.6|7402.6|3
1620368700000|2021-05-07 06:25:00|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|1
1620368720000|2021-05-07 06:25:20|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|1
1620368740000|2021-05-07 06:25:40|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|1
1620368780000|2021-05-07 06:26:20|7417.3|7402.3|7416.9|7401.9|7417.3|7402.3|7416|7401|10
1620368790000|2021-05-07 06:26:30|7416.6|7401.6|7416.9|7401.9|7416.9|7401.9|7416.6|7401.6|2
1620368800000|2021-05-07 06:26:40|7417.2|7402.2|7416.9|7401.9|7417.2|7402.2|7416.9|7401.9|4
1620368810000|2021-05-07 06:26:50|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|1
1620368840000|2021-05-07 06:27:20|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|1
1620368850000|2021-05-07 06:27:30|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|1
1620368880000|2021-05-07 06:28:00|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|1
1620368890000|2021-05-07 06:28:10|7418|7403|7418|7403|7418|7403|7418|7403|1
1620368920000|2021-05-07 06:28:40|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|1
1620368930000|2021-05-07 06:28:50|7417.3|7402.3|7417.2|7402.2|7417.3|7402.3|7417.2|7402.2|2
1620368950000|2021-05-07 06:29:10|7417.4|7402.4|7417.2|7402.2|7417.4|7402.4|7417.2|7402.2|2
1620368960000|2021-05-07 06:29:20|7417.9|7402.9|7417.2|7402.2|7418|7403|7417.2|7402.2|4
1620368970000|2021-05-07 06:29:30|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|1
1620368980000|2021-05-07 06:29:40|7417|7402|7417.1|7402.1|7417.1|7402.1|7416.9|7401.9|4
1620368990000|2021-05-07 06:29:50|7417|7402|7417|7402|7417|7402|7417|7402|1
1620369040000|2021-05-07 06:30:40|7416.3|7401.3|7416.5|7401.5|7417.1|7402.1|7416.3|7401.3|8
1620369050000|2021-05-07 06:30:50|7416.3|7401.3|7416.8|7401.8|7416.8|7401.8|7416.1|7401.1|5
1620369060000|2021-05-07 06:31:00|7416.3|7401.3|7416.1|7401.1|7416.3|7401.3|7416.1|7401.1|3
1620369070000|2021-05-07 06:31:10|7416|7401|7416|7401|7416|7401|7416|7401|1
1620369080000|2021-05-07 06:31:20|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|1
1620369090000|2021-05-07 06:31:30|7416.3|7401.3|7416.3|7401.3|7416.6|7401.6|7416.3|7401.3|4
1620369110000|2021-05-07 06:31:50|7416.4|7401.4|7416.7|7401.7|7416.7|7401.7|7416.4|7401.4|3
1620369120000|2021-05-07 06:32:00|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|1
1620369130000|2021-05-07 06:32:10|7416.3|7401.3|7416.2|7401.2|7416.3|7401.3|7416.2|7401.2|2
1620369140000|2021-05-07 06:32:20|7416.3|7401.3|7415.8|7400.8|7416.3|7401.3|7415.8|7400.8|3
1620369150000|2021-05-07 06:32:30|7416.1|7401.1|7416.4|7401.4|7416.4|7401.4|7416.1|7401.1|4
1620369160000|2021-05-07 06:32:40|7416.3|7401.3|7416.1|7401.1|7416.3|7401.3|7416.1|7401.1|2
1620369170000|2021-05-07 06:32:50|7416|7401|7416|7401|7416|7401|7416|7401|1
1620369180000|2021-05-07 06:33:00|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|1
1620369200000|2021-05-07 06:33:20|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|1
1620369210000|2021-05-07 06:33:30|7417|7402|7417|7402|7417|7402|7417|7402|1
1620369230000|2021-05-07 06:33:50|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|1
1620369250000|2021-05-07 06:34:10|7417|7402|7416.8|7401.8|7417|7402|7416.8|7401.8|3
1620369260000|2021-05-07 06:34:20|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|1
1620369270000|2021-05-07 06:34:30|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|1
1620369280000|2021-05-07 06:34:40|7416.5|7401.5|7416.1|7401.1|7416.5|7401.5|7416.1|7401.1|4
1620369330000|2021-05-07 06:35:30|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|1
1620369470000|2021-05-07 06:37:50|7415.6|7400.6|7415.8|7400.8|7415.8|7400.8|7415.1|7400.1|9
1620369480000|2021-05-07 06:38:00|7415.6|7400.6|7415.1|7400.1|7415.6|7400.6|7415.1|7400.1|2
1620369490000|2021-05-07 06:38:10|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|1
1620369620000|2021-05-07 06:40:20|7414.6|7399.6|7413.8|7398.8|7414.6|7399.6|7413.8|7398.8|4
1620369630000|2021-05-07 06:40:30|7413.7|7398.7|7413.8|7398.8|7413.8|7398.8|7413.7|7398.7|2
1620369670000|2021-05-07 06:41:10|7413.7|7398.7|7413.6|7398.6|7413.7|7398.7|7413.6|7398.6|2
1620369690000|2021-05-07 06:41:30|7413.4|7398.4|7412.6|7397.6|7413.4|7398.4|7412.5|7397.5|7
1620369700000|2021-05-07 06:41:40|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|1
1620369720000|2021-05-07 06:42:00|7413.2|7398.2|7411.9|7396.9|7413.2|7398.2|7411.9|7396.9|4
1620369730000|2021-05-07 06:42:10|7411.8|7396.8|7411.3|7396.3|7411.8|7396.8|7411|7396|6
1620369750000|2021-05-07 06:42:30|7411.4|7396.4|7411.3|7396.3|7411.4|7396.4|7411.3|7396.3|2
1620369760000|2021-05-07 06:42:40|7411.2|7396.2|7410.7|7395.7|7411.7|7396.7|7410.7|7395.7|4
1620369770000|2021-05-07 06:42:50|7410.4|7395.4|7410.7|7395.7|7410.7|7395.7|7410.4|7395.4|3
1620369810000|2021-05-07 06:43:30|7411|7396|7411|7396|7411|7396|7411|7396|1
1620369820000|2021-05-07 06:43:40|7410.9|7395.9|7410.9|7395.9|7411|7396|7410.7|7395.7|4
1620369850000|2021-05-07 06:44:10|7410.8|7395.8|7410.7|7395.7|7410.8|7395.8|7410.7|7395.7|2
1620369860000|2021-05-07 06:44:20|7410.8|7395.8|7410.9|7395.9|7410.9|7395.9|7410.8|7395.8|2
1620369880000|2021-05-07 06:44:40|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|1
1620369890000|2021-05-07 06:44:50|7411.5|7396.5|7411.3|7396.3|7411.5|7396.5|7411.3|7396.3|2
1620369910000|2021-05-07 06:45:10|7411.6|7396.6|7411.8|7396.8|7411.8|7396.8|7411.6|7396.6|2
1620369920000|2021-05-07 06:45:20|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|1
1620369950000|2021-05-07 06:45:50|7412.3|7397.3|7412.4|7397.4|7412.4|7397.4|7412.3|7397.3|2
1620369970000|2021-05-07 06:46:10|7412.6|7397.6|7412.5|7397.5|7412.6|7397.6|7412.5|7397.5|2
1620369980000|2021-05-07 06:46:20|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|1
1620369990000|2021-05-07 06:46:30|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|1
1620370000000|2021-05-07 06:46:40|7412.6|7397.6|7412.5|7397.5|7412.6|7397.6|7412.5|7397.5|2
1620370010000|2021-05-07 06:46:50|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|1
1620370020000|2021-05-07 06:47:00|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|1
1620370040000|2021-05-07 06:47:20|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|1
1620370100000|2021-05-07 06:48:20|7412.3|7397.3|7412.2|7397.2|7412.3|7397.3|7412.2|7397.2|2
1620370130000|2021-05-07 06:48:50|7412.1|7397.1|7411.6|7396.6|7412.1|7397.1|7411.6|7396.6|3
1620370140000|2021-05-07 06:49:00|7411.4|7396.4|7410.9|7395.9|7411.4|7396.4|7410.9|7395.9|3
1620370150000|2021-05-07 06:49:10|7411|7396|7410.5|7395.5|7411.2|7396.2|7410.5|7395.5|10
1620370160000|2021-05-07 06:49:20|7410.4|7395.4|7411.2|7396.2|7411.2|7396.2|7410.3|7395.3|5
1620370170000|2021-05-07 06:49:30|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|1
1620370190000|2021-05-07 06:49:50|7410.8|7395.8|7410.2|7395.2|7410.8|7395.8|7410.2|7395.2|4
1620370200000|2021-05-07 06:50:00|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|1
1620370210000|2021-05-07 06:50:10|7409.5|7394.5|7408.4|7393.4|7409.5|7394.5|7408.4|7393.4|7
1620370220000|2021-05-07 06:50:20|7408.3|7393.3|7408.4|7393.4|7408.4|7393.4|7408.3|7393.3|2
1620370230000|2021-05-07 06:50:30|7408.3|7393.3|7408.7|7393.7|7408.7|7393.7|7408.3|7393.3|3
1620370240000|2021-05-07 06:50:40|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.6|7393.6|3
1620370290000|2021-05-07 06:51:30|7408.6|7393.6|7409.6|7394.6|7409.6|7394.6|7408.4|7393.4|4
1620370320000|2021-05-07 06:52:00|7410.2|7395.2|7410.4|7395.4|7410.6|7395.6|7410.2|7395.2|5
1620370330000|2021-05-07 06:52:10|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.4|7395.4|3
1620370340000|2021-05-07 06:52:20|7410.8|7395.8|7411.2|7396.2|7411.2|7396.2|7410.8|7395.8|3
1620370350000|2021-05-07 06:52:30|7411.4|7396.4|7411.4|7396.4|7411.9|7396.9|7411.4|7396.4|7
1620370360000|2021-05-07 06:52:40|7411.5|7396.5|7410.6|7395.6|7411.5|7396.5|7410.6|7395.6|5
1620370370000|2021-05-07 06:52:50|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|1
1620370380000|2021-05-07 06:53:00|7410.6|7395.6|7410.8|7395.8|7410.8|7395.8|7410.6|7395.6|2
1620370400000|2021-05-07 06:53:20|7410.9|7395.9|7410.8|7395.8|7410.9|7395.9|7410.8|7395.8|2
1620370420000|2021-05-07 06:53:40|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|1
1620370440000|2021-05-07 06:54:00|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|1
1620370450000|2021-05-07 06:54:10|7411.1|7396.1|7411.2|7396.2|7411.2|7396.2|7411.1|7396.1|2
1620370460000|2021-05-07 06:54:20|7411.3|7396.3|7411.6|7396.6|7411.6|7396.6|7411.3|7396.3|4
1620370470000|2021-05-07 06:54:30|7411.5|7396.5|7411.4|7396.4|7411.5|7396.5|7411.4|7396.4|2
1620370480000|2021-05-07 06:54:40|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|1
1620370500000|2021-05-07 06:55:00|7411.4|7396.4|7411.6|7396.6|7411.6|7396.6|7411.4|7396.4|2
1620370510000|2021-05-07 06:55:10|7411.5|7396.5|7410.6|7395.6|7411.5|7396.5|7410.6|7395.6|4
1620370530000|2021-05-07 06:55:30|7410.4|7395.4|7410.3|7395.3|7410.4|7395.4|7410.3|7395.3|2
1620370560000|2021-05-07 06:56:00|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|1
1620370570000|2021-05-07 06:56:10|7410.2|7395.2|7409.8|7394.8|7410.2|7395.2|7409.8|7394.8|2
1620370590000|2021-05-07 06:56:30|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|1
1620370620000|2021-05-07 06:57:00|7408.6|7393.6|7408.1|7393.1|7408.7|7393.7|7408.1|7393.1|6
1620370640000|2021-05-07 06:57:20|7408|7393|7408.2|7393.2|7408.2|7393.2|7407.8|7392.8|3
1620370650000|2021-05-07 06:57:30|7408.1|7393.1|7408.2|7393.2|7408.2|7393.2|7408.1|7393.1|2
1620370660000|2021-05-07 06:57:40|7408.4|7393.4|7408.6|7393.6|7408.6|7393.6|7408.4|7393.4|2
1620370670000|2021-05-07 06:57:50|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|1
1620370680000|2021-05-07 06:58:00|7408.6|7393.6|7408.6|7393.6|7408.7|7393.7|7408.2|7393.2|9
1620370690000|2021-05-07 06:58:10|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|1
1620370700000|2021-05-07 06:58:20|7408.8|7393.8|7408.7|7393.7|7408.8|7393.8|7408.7|7393.7|2
1620370710000|2021-05-07 06:58:30|7408.8|7393.8|7408.7|7393.7|7408.8|7393.8|7408.7|7393.7|2
1620370730000|2021-05-07 06:58:50|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|1
1620370740000|2021-05-07 06:59:00|7409.1|7394.1|7410.1|7395.1|7410.1|7395.1|7409.1|7394.1|5
1620370750000|2021-05-07 06:59:10|7410.2|7395.2|7410.6|7395.6|7410.6|7395.6|7410.2|7395.2|2
1620370770000|2021-05-07 06:59:30|7410.4|7395.4|7410.3|7395.3|7411.2|7396.2|7410.2|7395.2|9
1620370780000|2021-05-07 06:59:40|7410.4|7395.4|7410.6|7395.6|7410.6|7395.6|7410.4|7395.4|2
1620370790000|2021-05-07 06:59:50|7410.2|7395.2|7409.9|7394.9|7410.2|7395.2|7409.9|7394.9|6
1620370800000|2021-05-07 07:00:00|7410.1|7395.1|7410.4|7395.4|7410.4|7395.4|7410.1|7395.1|3
1620370810000|2021-05-07 07:00:10|7410.3|7395.3|7410.2|7395.2|7410.3|7395.3|7410.2|7395.2|2
1620370820000|2021-05-07 07:00:20|7410.5|7395.5|7409.4|7394.4|7410.5|7395.5|7409.4|7394.4|8
1620370880000|2021-05-07 07:01:20|7409.3|7394.3|7409.4|7394.4|7409.4|7394.4|7409.3|7394.3|2
1620370940000|2021-05-07 07:02:20|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|1
1620370950000|2021-05-07 07:02:30|7409.7|7394.7|7410.7|7395.7|7410.7|7395.7|7409.7|7394.7|6
1620370960000|2021-05-07 07:02:40|7410.6|7395.6|7410.4|7395.4|7410.6|7395.6|7410.4|7395.4|2
1620370970000|2021-05-07 07:02:50|7409.8|7394.8|7409.6|7394.6|7409.8|7394.8|7409.6|7394.6|2
1620371040000|2021-05-07 07:04:00|7409.4|7394.4|7409.2|7394.2|7409.4|7394.4|7409.2|7394.2|2
1620371050000|2021-05-07 07:04:10|7409.3|7394.3|7410.2|7395.2|7410.2|7395.2|7409.3|7394.3|2
1620371060000|2021-05-07 07:04:20|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|1
1620371080000|2021-05-07 07:04:40|7410|7395|7410|7395|7410|7395|7410|7395|1
1620371090000|2021-05-07 07:04:50|7409.8|7394.8|7409.7|7394.7|7409.8|7394.8|7409.7|7394.7|2
1620371100000|2021-05-07 07:05:00|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|1
1620371120000|2021-05-07 07:05:20|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|1
1620371140000|2021-05-07 07:05:40|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|1
1620371150000|2021-05-07 07:05:50|7410.8|7395.8|7410.8|7395.8|7411.1|7396.1|7410.8|7395.8|3
1620371160000|2021-05-07 07:06:00|7410.9|7395.9|7410.8|7395.8|7411.2|7396.2|7410.8|7395.8|4
1620371180000|2021-05-07 07:06:20|7410.7|7395.7|7410.8|7395.8|7410.8|7395.8|7410.7|7395.7|2
1620371200000|2021-05-07 07:06:40|7410.9|7395.9|7411.1|7396.1|7411.2|7396.2|7410.9|7395.9|3
1620371220000|2021-05-07 07:07:00|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|1
1620371260000|2021-05-07 07:07:40|7411.3|7396.3|7411.4|7396.4|7411.4|7396.4|7411.3|7396.3|2
1620371290000|2021-05-07 07:08:10|7411.3|7396.3|7410.7|7395.7|7411.3|7396.3|7410.7|7395.7|3
1620371310000|2021-05-07 07:08:30|7410.6|7395.6|7410.7|7395.7|7410.7|7395.7|7410.6|7395.6|2
1620371320000|2021-05-07 07:08:40|7410.6|7395.6|7409.5|7394.5|7410.6|7395.6|7409.5|7394.5|4
1620371340000|2021-05-07 07:09:00|7409.4|7394.4|7408.9|7393.9|7409.4|7394.4|7408.9|7393.9|2
1620371360000|2021-05-07 07:09:20|7409|7394|7408.9|7393.9|7410.2|7395.2|7408.9|7393.9|6
1620371390000|2021-05-07 07:09:50|7409|7394|7409|7394|7409|7394|7409|7394|1
1620371400000|2021-05-07 07:10:00|7409.2|7394.2|7409.5|7394.5|7409.5|7394.5|7409.2|7394.2|2
1620371420000|2021-05-07 07:10:20|7409.6|7394.6|7409.4|7394.4|7409.6|7394.6|7409.4|7394.4|2
1620371430000|2021-05-07 07:10:30|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|1
1620371440000|2021-05-07 07:10:40|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|1
1620371460000|2021-05-07 07:11:00|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|1
1620371470000|2021-05-07 07:11:10|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|1
1620371500000|2021-05-07 07:11:40|7409.5|7394.5|7409.3|7394.3|7409.5|7394.5|7409.3|7394.3|2
1620371600000|2021-05-07 07:13:20|7407.9|7392.9|7407.7|7392.7|7408|7393|7407.6|7392.6|8
1620371620000|2021-05-07 07:13:40|7406.7|7391.7|7406.8|7391.8|7407.2|7392.2|7406.7|7391.7|5
1620371640000|2021-05-07 07:14:00|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|1
1620371650000|2021-05-07 07:14:10|7407.1|7392.1|7407.7|7392.7|7407.7|7392.7|7407.1|7392.1|3
1620371660000|2021-05-07 07:14:20|7407.6|7392.6|7405.8|7390.8|7407.7|7392.7|7405.8|7390.8|11
1620371670000|2021-05-07 07:14:30|7405.9|7390.9|7406.4|7391.4|7406.4|7391.4|7405.9|7390.9|3
1620371680000|2021-05-07 07:14:40|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1620371690000|2021-05-07 07:14:50|7406.1|7391.1|7405.8|7390.8|7406.1|7391.1|7405.8|7390.8|3
1620371700000|2021-05-07 07:15:00|7405.4|7390.4|7403.6|7388.6|7405.4|7390.4|7403.4|7388.4|12
1620371710000|2021-05-07 07:15:10|7403.7|7388.7|7404.6|7389.6|7404.6|7389.6|7403.3|7388.3|9
1620371720000|2021-05-07 07:15:20|7405|7390|7404.3|7389.3|7405.1|7390.1|7404.3|7389.3|8
1620371740000|2021-05-07 07:15:40|7404.2|7389.2|7406.7|7381.7|7407.7|7389.2|7402.6|7381.5|8
1620371750000|2021-05-07 07:15:50|7406.8|7381.8|7407.4|7382.4|7407.6|7382.6|7406.2|7381.2|9
1620371760000|2021-05-07 07:16:00|7407.6|7382.6|7407.7|7382.7|7407.9|7382.9|7407.6|7382.6|4
1620371770000|2021-05-07 07:16:10|7407.5|7382.5|7407.4|7382.4|7407.5|7382.5|7407.4|7382.4|2
1620371790000|2021-05-07 07:16:30|7407.3|7382.3|7407.3|7382.3|7407.3|7382.3|7407.3|7382.3|1
1620371800000|2021-05-07 07:16:40|7407.5|7382.5|7402.9|7387.9|7407.5|7389.2|7402.9|7382.5|4
1620371840000|2021-05-07 07:17:20|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|1
1620371860000|2021-05-07 07:17:40|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|1
1620371870000|2021-05-07 07:17:50|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|1
1620371890000|2021-05-07 07:18:10|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|1
1620371900000|2021-05-07 07:18:20|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|1
1620371930000|2021-05-07 07:18:50|7403.9|7388.9|7404|7389|7404|7389|7403.9|7388.9|2
1620371940000|2021-05-07 07:19:00|7404.1|7389.1|7403.7|7388.7|7404.1|7389.1|7403.7|7388.7|2
1620371950000|2021-05-07 07:19:10|7404.1|7389.1|7404.1|7389.1|7404.2|7389.2|7404.1|7389.1|3
1620371960000|2021-05-07 07:19:20|7403.7|7388.7|7403.8|7388.8|7403.8|7388.8|7403.7|7388.7|2
1620371980000|2021-05-07 07:19:40|7403.7|7388.7|7404.3|7389.3|7404.3|7389.3|7403.7|7388.7|3
1620371990000|2021-05-07 07:19:50|7405.1|7390.1|7405.9|7390.9|7405.9|7390.9|7405.1|7390.1|5
1620372010000|2021-05-07 07:20:10|7406|7391|7406.5|7391.5|7406.9|7391.9|7406|7391|7
1620372020000|2021-05-07 07:20:20|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1620372030000|2021-05-07 07:20:30|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1620372040000|2021-05-07 07:20:40|7406.4|7391.4|7405.7|7390.7|7406.5|7391.5|7405.7|7390.7|4
1620372070000|2021-05-07 07:21:10|7405.8|7390.8|7405.9|7390.9|7405.9|7390.9|7405.8|7390.8|2
1620372090000|2021-05-07 07:21:30|7406.1|7391.1|7407|7392|7407.3|7392.3|7406.1|7391.1|5
1620372100000|2021-05-07 07:21:40|7406.9|7391.9|7406|7391|7406.9|7391.9|7406|7391|5
1620372110000|2021-05-07 07:21:50|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|1
1620372120000|2021-05-07 07:22:00|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|1
1620372150000|2021-05-07 07:22:30|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|1
1620372220000|2021-05-07 07:23:40|7405.8|7390.8|7405.8|7390.8|7405.9|7390.9|7405.8|7390.8|3
1620372290000|2021-05-07 07:24:50|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1620372300000|2021-05-07 07:25:00|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|1
1620372360000|2021-05-07 07:26:00|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1620372400000|2021-05-07 07:26:40|7405.7|7390.7|7405.9|7390.9|7405.9|7390.9|7405.7|7390.7|2
1620372450000|2021-05-07 07:27:30|7405.8|7390.8|7405.9|7390.9|7405.9|7390.9|7405.8|7390.8|2
1620372460000|2021-05-07 07:27:40|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|1
1620372480000|2021-05-07 07:28:00|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1620372490000|2021-05-07 07:28:10|7405.8|7390.8|7405.7|7390.7|7405.8|7390.8|7405.7|7390.7|2
1620372560000|2021-05-07 07:29:20|7405.8|7390.8|7405.9|7390.9|7405.9|7390.9|7405.8|7390.8|2
1620372600000|2021-05-07 07:30:00|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.7|7390.7|3
1620372660000|2021-05-07 07:31:00|7405.7|7390.7|7405.7|7390.7|7405.8|7390.8|7405.7|7390.7|3
1620372720000|2021-05-07 07:32:00|7405.6|7390.6|7405.7|7390.7|7405.7|7390.7|7405.6|7390.6|2
1620372760000|2021-05-07 07:32:40|7405.6|7390.6|7405.7|7390.7|7405.7|7390.7|7405.6|7390.6|2
1620372770000|2021-05-07 07:32:50|7405.6|7390.6|7405.4|7390.4|7405.6|7390.6|7405.4|7390.4|2
1620372780000|2021-05-07 07:33:00|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1620372790000|2021-05-07 07:33:10|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|1
1620372800000|2021-05-07 07:33:20|7405.5|7390.5|7405.4|7390.4|7405.5|7390.5|7405.4|7390.4|2
1620372810000|2021-05-07 07:33:30|7405.5|7390.5|7405.4|7390.4|7405.5|7390.5|7405.4|7390.4|2
1620372820000|2021-05-07 07:33:40|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1620372840000|2021-05-07 07:34:00|7405.4|7390.4|7405.5|7390.5|7405.5|7390.5|7405.4|7390.4|2
1620372850000|2021-05-07 07:34:10|7405.4|7390.4|7404.9|7389.9|7405.4|7390.4|7404.9|7389.9|2
1620372880000|2021-05-07 07:34:40|7405|7390|7405.9|7390.9|7405.9|7390.9|7405|7390|4
1620372910000|2021-05-07 07:35:10|7405.7|7390.7|7405.9|7390.9|7406|7391|7405.7|7390.7|3
1620372920000|2021-05-07 07:35:20|7405.5|7390.5|7404.2|7389.2|7405.5|7390.5|7404.2|7389.2|4
1620372930000|2021-05-07 07:35:30|7404|7389|7404.3|7389.3|7404.9|7389.9|7403.7|7388.7|9
1620372940000|2021-05-07 07:35:40|7404.4|7389.4|7404.5|7389.5|7404.5|7389.5|7404.4|7389.4|2
1620372950000|2021-05-07 07:35:50|7405|7390|7405|7390|7405|7390|7405|7390|1
1620372960000|2021-05-07 07:36:00|7404.7|7389.7|7405|7390|7405|7390|7404.7|7389.7|3
1620372970000|2021-05-07 07:36:10|7405.1|7390.1|7405.3|7390.3|7405.3|7390.3|7405.1|7390.1|2
1620373110000|2021-05-07 07:38:30|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|1
1620373120000|2021-05-07 07:38:40|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1620373130000|2021-05-07 07:38:50|7405.4|7390.4|7404.3|7389.3|7405.4|7390.4|7404.3|7389.3|9
1620373140000|2021-05-07 07:39:00|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|1
1620373150000|2021-05-07 07:39:10|7404.2|7389.2|7403.3|7388.3|7404.2|7389.2|7403.3|7388.3|5
1620373160000|2021-05-07 07:39:20|7402.3|7387.3|7400.1|7385.1|7402.5|7387.3|7398.4|7377.5|15
1620373170000|2021-05-07 07:39:30|7400.5|7385.5|7400.1|7385.1|7400.6|7385.6|7400.1|7385.1|5
1620373180000|2021-05-07 07:39:40|7399.9|7384.9|7399|7384|7399.9|7384.9|7397.7|7382.7|11
1620373190000|2021-05-07 07:39:50|7398.9|7383.9|7399.3|7384.3|7399.3|7384.3|7398.8|7383.8|6
1620373200000|2021-05-07 07:40:00|7399|7384|7398.8|7383.8|7399.3|7384.3|7398.8|7383.8|5
1620373210000|2021-05-07 07:40:10|7398.9|7383.9|7402.5|7377.5|7402.5|7385.2|7398.5|7377.1|11
1620373220000|2021-05-07 07:40:20|7402.8|7377.8|7402.8|7377.8|7402.8|7377.8|7402.8|7377.8|1
1620373230000|2021-05-07 07:40:30|7402.6|7377.6|7402.6|7377.6|7402.6|7377.6|7402.6|7377.6|1
1620373240000|2021-05-07 07:40:40|7402.4|7377.4|7402.3|7377.3|7402.4|7377.4|7402.3|7377.3|2
1620373250000|2021-05-07 07:40:50|7402.4|7377.4|7396.9|7381.9|7402.8|7381.9|7396.5|7377.4|5
1620373260000|2021-05-07 07:41:00|7396.5|7381.5|7396.3|7381.3|7396.5|7381.5|7396.3|7381.3|2
1620373270000|2021-05-07 07:41:10|7396.5|7381.5|7396.7|7381.7|7397.3|7382.3|7396.5|7381.5|9
1620373280000|2021-05-07 07:41:20|7397.3|7382.3|7397|7382|7397.3|7382.3|7396.7|7381.7|4
1620373290000|2021-05-07 07:41:30|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1620373300000|2021-05-07 07:41:40|7397|7382|7397|7382|7397|7382|7397|7382|1
1620373310000|2021-05-07 07:41:50|7396.7|7381.7|7397|7382|7397|7382|7396.7|7381.7|2
1620373340000|2021-05-07 07:42:20|7396.3|7381.3|7395.9|7380.9|7396.3|7381.3|7395.9|7380.9|3
1620373350000|2021-05-07 07:42:30|7395.8|7380.8|7397|7382|7397|7382|7395.8|7380.8|6
1620373360000|2021-05-07 07:42:40|7397.3|7382.3|7399.4|7384.4|7399.8|7384.8|7397.3|7382.3|8
1620373380000|2021-05-07 07:43:00|7399.5|7384.5|7399.2|7384.2|7399.5|7384.5|7399.2|7384.2|4
1620373390000|2021-05-07 07:43:10|7399.3|7384.3|7400.5|7385.5|7400.6|7385.6|7399.2|7384.2|6
1620373400000|2021-05-07 07:43:20|7400.3|7385.3|7400.1|7385.1|7400.3|7385.3|7399.1|7384.1|12
1620373410000|2021-05-07 07:43:30|7400.3|7385.3|7399.8|7384.8|7401.9|7386.9|7399.8|7384.8|11
1620373420000|2021-05-07 07:43:40|7400.4|7385.4|7400.7|7385.7|7401.6|7386.6|7400.4|7385.4|11
1620373430000|2021-05-07 07:43:50|7400.8|7385.8|7401.8|7386.8|7401.8|7386.8|7400.8|7385.8|8
1620373440000|2021-05-07 07:44:00|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.6|7386.6|3
1620373450000|2021-05-07 07:44:10|7401.6|7386.6|7400.6|7385.6|7401.6|7386.6|7400.6|7385.6|5
1620373460000|2021-05-07 07:44:20|7400.7|7385.7|7400.3|7385.3|7400.7|7385.7|7400.2|7385.2|10
1620373470000|2021-05-07 07:44:30|7399.6|7384.6|7399.4|7384.4|7399.6|7384.6|7399.2|7384.2|8
1620373480000|2021-05-07 07:44:40|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7398.9|7383.9|5
1620373490000|2021-05-07 07:44:50|7399.3|7384.3|7398.7|7383.7|7399.6|7384.6|7398.7|7383.7|7
1620373500000|2021-05-07 07:45:00|7398.5|7383.5|7400|7385|7400|7385|7398.5|7383.5|4
1620373520000|2021-05-07 07:45:20|7400.1|7385.1|7401.8|7386.8|7401.9|7386.9|7400.1|7385.1|6
1620373530000|2021-05-07 07:45:30|7401.7|7386.7|7401.6|7386.6|7401.7|7386.7|7401.6|7386.6|2
1620373540000|2021-05-07 07:45:40|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|1
1620373550000|2021-05-07 07:45:50|7401.8|7386.8|7401.6|7386.6|7402.6|7387.6|7401.6|7386.6|7
1620373570000|2021-05-07 07:46:10|7401.4|7386.4|7401.9|7386.9|7401.9|7386.9|7401.4|7386.4|4
1620373580000|2021-05-07 07:46:20|7402|7387|7402.3|7387.3|7402.5|7387.5|7402|7387|5
1620373590000|2021-05-07 07:46:30|7402.4|7387.4|7401.5|7386.5|7402.5|7387.5|7401.5|7386.5|7
1620373610000|2021-05-07 07:46:50|7401.6|7386.6|7402.5|7387.5|7402.5|7387.5|7401.6|7386.6|3
1620373620000|2021-05-07 07:47:00|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|1
1620373630000|2021-05-07 07:47:10|7402.4|7387.4|7402.5|7387.5|7402.5|7387.5|7402.4|7387.4|2
1620373640000|2021-05-07 07:47:20|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|1
1620373650000|2021-05-07 07:47:30|7401.9|7386.9|7401.7|7386.7|7401.9|7386.9|7401.5|7386.5|3
1620373670000|2021-05-07 07:47:50|7401.8|7386.8|7402.4|7387.4|7403.6|7388.6|7401.8|7386.8|14
1620373680000|2021-05-07 07:48:00|7402.6|7387.6|7402.9|7387.9|7402.9|7387.9|7402.6|7387.6|3
1620373690000|2021-05-07 07:48:10|7402.5|7387.5|7402.6|7387.6|7402.6|7387.6|7402.5|7387.5|2
1620373700000|2021-05-07 07:48:20|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|1
1620373710000|2021-05-07 07:48:30|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|1
1620373720000|2021-05-07 07:48:40|7402.9|7387.9|7402.7|7387.7|7402.9|7387.9|7402.7|7387.7|2
1620373730000|2021-05-07 07:48:50|7402.8|7387.8|7402.7|7387.7|7403|7388|7402.7|7387.7|10
1620373770000|2021-05-07 07:49:30|7402.2|7387.2|7402|7387|7402.2|7387.2|7402|7387|2
1620373780000|2021-05-07 07:49:40|7401.5|7386.5|7401|7386|7401.5|7386.5|7401|7386|3
1620373810000|2021-05-07 07:50:10|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1620373820000|2021-05-07 07:50:20|7400.8|7385.8|7400.3|7385.3|7400.8|7385.8|7400.3|7385.3|4
1620373870000|2021-05-07 07:51:10|7400.4|7385.4|7400|7385|7400.4|7385.4|7400|7385|3
1620373880000|2021-05-07 07:51:20|7399.8|7384.8|7398.7|7383.7|7399.8|7384.8|7398.6|7383.6|5
1620373890000|2021-05-07 07:51:30|7398.6|7383.6|7398.7|7383.7|7398.7|7383.7|7398.6|7383.6|2
1620373900000|2021-05-07 07:51:40|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1620373920000|2021-05-07 07:52:00|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|1
1620373930000|2021-05-07 07:52:10|7399|7384|7399.3|7384.3|7399.3|7384.3|7399|7384|2
1620373940000|2021-05-07 07:52:20|7399|7384|7398.7|7383.7|7399|7384|7398.7|7383.7|3
1620373960000|2021-05-07 07:52:40|7398.8|7383.8|7398.7|7383.7|7398.8|7383.8|7398.7|7383.7|2
1620373980000|2021-05-07 07:53:00|7399|7384|7399|7384|7399|7384|7399|7384|1
1620373990000|2021-05-07 07:53:10|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1620374030000|2021-05-07 07:53:50|7399.7|7384.7|7400|7385|7400|7385|7399.7|7384.7|5
1620374040000|2021-05-07 07:54:00|7400.5|7385.5|7401|7386|7401|7386|7400.5|7385.5|2
1620374050000|2021-05-07 07:54:10|7400.9|7385.9|7401|7386|7401|7386|7400.9|7385.9|2
1620374060000|2021-05-07 07:54:20|7400.9|7385.9|7399.9|7384.9|7400.9|7385.9|7399.9|7384.9|4
1620374070000|2021-05-07 07:54:30|7400|7385|7400|7385|7400|7385|7400|7385|1
1620374080000|2021-05-07 07:54:40|7399.7|7384.7|7399.5|7384.5|7399.7|7384.7|7399.5|7384.5|2
1620374090000|2021-05-07 07:54:50|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|1
1620374110000|2021-05-07 07:55:10|7399.5|7384.5|7399|7384|7399.5|7384.5|7399|7384|3
1620374120000|2021-05-07 07:55:20|7398.7|7383.7|7399.3|7384.3|7399.3|7384.3|7398.7|7383.7|3
1620374130000|2021-05-07 07:55:30|7398.7|7383.7|7398.8|7383.8|7398.8|7383.8|7398.7|7383.7|2
1620374140000|2021-05-07 07:55:40|7399|7384|7399|7384|7399|7384|7399|7384|1
1620374150000|2021-05-07 07:55:50|7399.1|7384.1|7399.3|7384.3|7399.3|7384.3|7398.7|7383.7|7
1620374160000|2021-05-07 07:56:00|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|1
1620374170000|2021-05-07 07:56:10|7399|7384|7399|7384|7399|7384|7399|7384|1
1620374180000|2021-05-07 07:56:20|7399.1|7384.1|7399.3|7384.3|7399.3|7384.3|7399.1|7384.1|2
1620374190000|2021-05-07 07:56:30|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1620374200000|2021-05-07 07:56:40|7399.8|7384.8|7400.3|7385.3|7400.3|7385.3|7399.8|7384.8|2
1620374210000|2021-05-07 07:56:50|7400.4|7385.4|7400.3|7385.3|7400.7|7385.7|7400.3|7385.3|6
1620374220000|2021-05-07 07:57:00|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|1
1620374230000|2021-05-07 07:57:10|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|1
1620374240000|2021-05-07 07:57:20|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|1
1620374250000|2021-05-07 07:57:30|7400.3|7385.3|7400.6|7385.6|7400.6|7385.6|7400.3|7385.3|3
1620374270000|2021-05-07 07:57:50|7400.8|7385.8|7400.5|7385.5|7401.8|7386.8|7400.5|7385.5|4
1620374290000|2021-05-07 07:58:10|7400.6|7385.6|7400.9|7385.9|7400.9|7385.9|7400.6|7385.6|4
1620374300000|2021-05-07 07:58:20|7401|7386|7401|7386|7401|7386|7401|7386|1
1620374320000|2021-05-07 07:58:40|7401.1|7386.1|7402.4|7387.4|7402.4|7387.4|7401.1|7386.1|4
1620374330000|2021-05-07 07:58:50|7402.2|7387.2|7401.2|7386.2|7402.2|7387.2|7401|7386|7
1620374360000|2021-05-07 07:59:20|7401|7386|7401|7386|7401.1|7386.1|7401|7386|3
1620374370000|2021-05-07 07:59:30|7401.1|7386.1|7401.2|7386.2|7401.2|7386.2|7401.1|7386.1|2
1620374380000|2021-05-07 07:59:40|7401.4|7386.4|7402.8|7387.8|7402.8|7387.8|7401.4|7386.4|3
1620374390000|2021-05-07 07:59:50|7402.5|7387.5|7402.8|7387.8|7402.8|7387.8|7402.5|7387.5|2
1620374400000|2021-05-07 08:00:00|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|1
1620374420000|2021-05-07 08:00:20|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|1
1620374430000|2021-05-07 08:00:30|7403|7388|7403|7388|7403.4|7388.4|7403|7388|4
1620374460000|2021-05-07 08:01:00|7402.9|7387.9|7403|7388|7403|7388|7402.9|7387.9|2
1620374470000|2021-05-07 08:01:10|7402.9|7387.9|7403|7388|7403|7388|7402.9|7387.9|2
1620374480000|2021-05-07 08:01:20|7403.1|7388.1|7403.3|7388.3|7403.3|7388.3|7403.1|7388.1|2
1620374490000|2021-05-07 08:01:30|7403|7388|7403|7388|7403|7388|7403|7388|1
1620374510000|2021-05-07 08:01:50|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|1
1620374530000|2021-05-07 08:02:10|7403|7388|7403.1|7388.1|7403.1|7388.1|7403|7388|2
1620374540000|2021-05-07 08:02:20|7403|7388|7403.1|7388.1|7403.1|7388.1|7403|7388|2
1620374550000|2021-05-07 08:02:30|7403|7388|7403|7388|7403|7388|7403|7388|1
1620374560000|2021-05-07 08:02:40|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|1
1620374570000|2021-05-07 08:02:50|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|7402.3|7387.3|3
1620374580000|2021-05-07 08:03:00|7401.8|7386.8|7403|7388|7403|7388|7401.8|7386.8|4
1620374590000|2021-05-07 08:03:10|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|1
1620374610000|2021-05-07 08:03:30|7403.2|7388.2|7403.7|7388.7|7403.7|7388.7|7403.2|7388.2|3
1620374630000|2021-05-07 08:03:50|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|1
1620374650000|2021-05-07 08:04:10|7403.4|7388.4|7403.8|7388.8|7403.8|7388.8|7403.4|7388.4|3
1620374660000|2021-05-07 08:04:20|7403.7|7388.7|7403.8|7388.8|7403.8|7388.8|7403.7|7388.7|2
1620374680000|2021-05-07 08:04:40|7403.7|7388.7|7403.4|7388.4|7403.7|7388.7|7403.4|7388.4|2
1620374700000|2021-05-07 08:05:00|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|1
1620374710000|2021-05-07 08:05:10|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|1
1620374730000|2021-05-07 08:05:30|7402.4|7387.4|7402|7387|7402.4|7387.4|7402|7387|4
1620374740000|2021-05-07 08:05:40|7401.8|7386.8|7401.3|7386.3|7401.8|7386.8|7401.3|7386.3|3
1620374750000|2021-05-07 08:05:50|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|1
1620374760000|2021-05-07 08:06:00|7401.2|7386.2|7400.9|7385.9|7401.2|7386.2|7400.9|7385.9|2
1620374790000|2021-05-07 08:06:30|7401|7386|7401.3|7386.3|7401.3|7386.3|7401|7386|2
1620374810000|2021-05-07 08:06:50|7401.2|7386.2|7401.3|7386.3|7401.3|7386.3|7401.2|7386.2|2
1620374820000|2021-05-07 08:07:00|7401|7386|7400.5|7385.5|7401|7386|7400.5|7385.5|3
1620374830000|2021-05-07 08:07:10|7400.8|7385.8|7400.4|7385.4|7400.8|7385.8|7400.4|7385.4|2
1620374860000|2021-05-07 08:07:40|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.2|7385.2|3
1620374870000|2021-05-07 08:07:50|7400.4|7385.4|7400.3|7385.3|7400.4|7385.4|7400.3|7385.3|2
1620374880000|2021-05-07 08:08:00|7399.6|7384.6|7399.8|7384.8|7399.8|7384.8|7399.6|7384.6|5
1620374890000|2021-05-07 08:08:10|7399.9|7384.9|7399.9|7384.9|7400|7385|7399.9|7384.9|3
1620374900000|2021-05-07 08:08:20|7399.8|7384.8|7399.5|7384.5|7399.8|7384.8|7399.5|7384.5|3
1620374910000|2021-05-07 08:08:30|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1620374930000|2021-05-07 08:08:50|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1620374940000|2021-05-07 08:09:00|7399.7|7384.7|7399.4|7384.4|7399.8|7384.8|7399.3|7384.3|5
1620375010000|2021-05-07 08:10:10|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1620375030000|2021-05-07 08:10:30|7399.2|7384.2|7399.5|7384.5|7399.5|7384.5|7398.9|7383.9|4
1620375040000|2021-05-07 08:10:40|7399.3|7384.3|7398.9|7383.9|7399.3|7384.3|7398.9|7383.9|3
1620375050000|2021-05-07 08:10:50|7399.3|7384.3|7399.4|7384.4|7399.4|7384.4|7399.3|7384.3|2
1620375060000|2021-05-07 08:11:00|7399.3|7384.3|7399.6|7384.6|7399.6|7384.6|7399.3|7384.3|3
1620375070000|2021-05-07 08:11:10|7399.7|7384.7|7400.1|7385.1|7400.1|7385.1|7399.7|7384.7|5
1620375080000|2021-05-07 08:11:20|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|1
1620375090000|2021-05-07 08:11:30|7400.1|7385.1|7400.2|7385.2|7400.2|7385.2|7400.1|7385.1|2
1620375100000|2021-05-07 08:11:40|7400.4|7385.4|7400.2|7385.2|7400.6|7385.6|7400.2|7385.2|4
1620375110000|2021-05-07 08:11:50|7400.4|7385.4|7400.6|7385.6|7400.6|7385.6|7400.4|7385.4|2
1620375120000|2021-05-07 08:12:00|7400.4|7385.4|7400.1|7385.1|7400.4|7385.4|7400.1|7385.1|2
1620375130000|2021-05-07 08:12:10|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|1
1620375180000|2021-05-07 08:13:00|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1620375200000|2021-05-07 08:13:20|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1620375210000|2021-05-07 08:13:30|7400.2|7385.2|7400.4|7385.4|7400.4|7385.4|7400.2|7385.2|2
1620375220000|2021-05-07 08:13:40|7400.5|7385.5|7400.6|7385.6|7400.6|7385.6|7400.5|7385.5|2
1620375290000|2021-05-07 08:14:50|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|1
1620375300000|2021-05-07 08:15:00|7400.3|7385.3|7400.5|7385.5|7400.5|7385.5|7400.3|7385.3|3
1620375310000|2021-05-07 08:15:10|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|1
1620375340000|2021-05-07 08:15:40|7400.5|7385.5|7400.2|7385.2|7400.5|7385.5|7400.2|7385.2|2
1620375350000|2021-05-07 08:15:50|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|1
1620375370000|2021-05-07 08:16:10|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|1
1620375380000|2021-05-07 08:16:20|7400.8|7385.8|7400.5|7385.5|7400.8|7385.8|7400.5|7385.5|3
1620375390000|2021-05-07 08:16:30|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.6|7385.6|3
1620375400000|2021-05-07 08:16:40|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|1
1620375470000|2021-05-07 08:17:50|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1620375480000|2021-05-07 08:18:00|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|1
1620375500000|2021-05-07 08:18:20|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1620375530000|2021-05-07 08:18:50|7400.8|7385.8|7401|7386|7401|7386|7400.8|7385.8|2
1620375540000|2021-05-07 08:19:00|7400.9|7385.9|7400.7|7385.7|7400.9|7385.9|7400.7|7385.7|2
1620375580000|2021-05-07 08:19:40|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|1
1620375600000|2021-05-07 08:20:00|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1620375640000|2021-05-07 08:20:40|7400.9|7385.9|7400.6|7385.6|7400.9|7385.9|7400.6|7385.6|3
1620375650000|2021-05-07 08:20:50|7400.8|7385.8|7401|7386|7401|7386|7400.8|7385.8|2
1620375770000|2021-05-07 08:22:50|7401.3|7386.3|7401|7386|7401.3|7386.3|7401|7386|3
1620375780000|2021-05-07 08:23:00|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1620375810000|2021-05-07 08:23:30|7401|7386|7401.3|7386.3|7401.3|7386.3|7401|7386|2
1620375850000|2021-05-07 08:24:10|7401.4|7386.4|7401.3|7386.3|7401.4|7386.4|7401.3|7386.3|2
1620375870000|2021-05-07 08:24:30|7401.2|7386.2|7400.8|7385.8|7401.2|7386.2|7400.8|7385.8|2
1620375880000|2021-05-07 08:24:40|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|1
1620375890000|2021-05-07 08:24:50|7400.4|7385.4|7400|7385|7400.4|7385.4|7400|7385|3
1620375920000|2021-05-07 08:25:20|7399.8|7384.8|7398.7|7383.7|7399.8|7384.8|7398.4|7383.4|5
1620375930000|2021-05-07 08:25:30|7398.6|7383.6|7398.4|7383.4|7398.6|7383.6|7398.1|7383.1|4
1620375940000|2021-05-07 08:25:40|7398.1|7383.1|7397.1|7382.1|7398.1|7383.1|7396.9|7381.9|5
1620375950000|2021-05-07 08:25:50|7397.5|7382.5|7399.5|7374.5|7399.5|7382.5|7396.1|7374.4|6
1620375960000|2021-05-07 08:26:00|7399.6|7374.6|7399.5|7374.5|7399.6|7374.6|7399.5|7374.5|4
1620375970000|2021-05-07 08:26:10|7399.6|7374.6|7400.7|7375.7|7400.8|7380.1|7395.1|7374.6|5
1620376010000|2021-05-07 08:26:50|7400.8|7375.8|7400.8|7375.8|7400.8|7375.8|7400.8|7375.8|1
1620376020000|2021-05-07 08:27:00|7400.7|7375.7|7400.3|7375.3|7400.7|7375.7|7400.3|7375.3|3
1620376060000|2021-05-07 08:27:40|7400.7|7375.7|7401|7376|7401|7376|7400.7|7375.7|5
1620376070000|2021-05-07 08:27:50|7401.1|7376.1|7400.9|7375.9|7401.1|7376.1|7400.9|7375.9|3
1620376110000|2021-05-07 08:28:30|7400.8|7375.8|7400.9|7375.9|7400.9|7375.9|7400.8|7375.8|2
1620376170000|2021-05-07 08:29:30|7401|7376|7400.8|7375.8|7401.2|7376.2|7400.8|7375.8|3
1620376190000|2021-05-07 08:29:50|7400.9|7375.9|7400.8|7375.8|7400.9|7375.9|7400.8|7375.8|2
1620376200000|2021-05-07 08:30:00|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1620376210000|2021-05-07 08:30:10|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1620376230000|2021-05-07 08:30:30|7395|7380|7395|7380|7395|7380|7395|7380|1
1620376240000|2021-05-07 08:30:40|7395.5|7380.5|7396.4|7381.4|7396.4|7381.4|7395.5|7380.5|3
1620376250000|2021-05-07 08:30:50|7396.6|7381.6|7396.7|7381.7|7396.7|7381.7|7396.6|7381.6|2
1620376260000|2021-05-07 08:31:00|7401.6|7376.6|7401.6|7376.6|7401.6|7376.6|7401.6|7376.6|1
1620376270000|2021-05-07 08:31:10|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.5|7381.5|3
1620376280000|2021-05-07 08:31:20|7397|7382|7397|7382|7397|7382|7397|7382|1
1620376290000|2021-05-07 08:31:30|7397.1|7382.1|7397.4|7382.4|7397.4|7382.4|7397.1|7382.1|2
1620376300000|2021-05-07 08:31:40|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1620376320000|2021-05-07 08:32:00|7397.4|7382.4|7396.8|7381.8|7397.4|7382.4|7396.8|7381.8|4
1620376370000|2021-05-07 08:32:50|7397.4|7382.4|7397.6|7382.6|7397.6|7382.6|7397.4|7382.4|2
1620376390000|2021-05-07 08:33:10|7397.5|7382.5|7397.9|7382.9|7397.9|7382.9|7396.8|7381.8|7
1620376450000|2021-05-07 08:34:10|7398.1|7383.1|7398.5|7383.5|7398.5|7383.5|7398.1|7383.1|4
1620376460000|2021-05-07 08:34:20|7398.6|7383.6|7398.1|7383.1|7398.7|7383.7|7398.1|7383.1|6
1620376470000|2021-05-07 08:34:30|7398.2|7383.2|7398.7|7383.7|7398.9|7383.9|7398.2|7383.2|6
1620376500000|2021-05-07 08:35:00|7398.6|7383.6|7398.8|7383.8|7398.8|7383.8|7397.4|7382.4|9
1620376510000|2021-05-07 08:35:10|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.3|7383.3|3
1620376520000|2021-05-07 08:35:20|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|1
1620376530000|2021-05-07 08:35:30|7399.8|7384.8|7400.2|7385.2|7400.2|7385.2|7399.8|7384.8|2
1620376570000|2021-05-07 08:36:10|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|1
1620376580000|2021-05-07 08:36:20|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|1
1620376610000|2021-05-07 08:36:50|7400.1|7385.1|7400.2|7385.2|7400.2|7385.2|7400.1|7385.1|2
1620376630000|2021-05-07 08:37:10|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1620376640000|2021-05-07 08:37:20|7400|7385|7398.7|7383.7|7400.1|7385.1|7398.7|7383.7|7
1620376650000|2021-05-07 08:37:30|7398.6|7383.6|7397.5|7382.5|7398.6|7383.6|7397.1|7382.1|9
1620376660000|2021-05-07 08:37:40|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|1
1620376670000|2021-05-07 08:37:50|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1620376680000|2021-05-07 08:38:00|7397.4|7382.4|7397.3|7382.3|7397.4|7382.4|7397.3|7382.3|2
1620376690000|2021-05-07 08:38:10|7397|7382|7397.3|7382.3|7397.3|7382.3|7397|7382|2
1620376710000|2021-05-07 08:38:30|7397.5|7382.5|7397.7|7382.7|7397.7|7382.7|7397.5|7382.5|4
1620376720000|2021-05-07 08:38:40|7397.2|7382.2|7397.1|7382.1|7397.2|7382.2|7397.1|7382.1|2
1620376740000|2021-05-07 08:39:00|7397|7382|7397.1|7382.1|7397.1|7382.1|7397|7382|2
1620376770000|2021-05-07 08:39:30|7396.4|7381.4|7396.2|7381.2|7396.4|7381.4|7396.1|7381.1|3
1620376780000|2021-05-07 08:39:40|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|2
1620376790000|2021-05-07 08:39:50|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1620376810000|2021-05-07 08:40:10|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1620376840000|2021-05-07 08:40:40|7397.1|7382.1|7396.8|7381.8|7397.1|7382.1|7396.8|7381.8|4
1620376930000|2021-05-07 08:42:10|7396.7|7381.7|7396.8|7381.8|7396.8|7381.8|7396.6|7381.6|3
1620376940000|2021-05-07 08:42:20|7397|7382|7397|7382|7397|7382|7397|7382|1
1620376950000|2021-05-07 08:42:30|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1620376980000|2021-05-07 08:43:00|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1620377020000|2021-05-07 08:43:40|7396.5|7381.5|7396.8|7381.8|7396.8|7381.8|7396.5|7381.5|3
1620377030000|2021-05-07 08:43:50|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1620377040000|2021-05-07 08:44:00|7396.8|7381.8|7397|7382|7397|7382|7396.8|7381.8|2
1620377140000|2021-05-07 08:45:40|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1620377150000|2021-05-07 08:45:50|7397|7382|7397|7382|7397|7382|7397|7382|1
1620377190000|2021-05-07 08:46:30|7397.1|7382.1|7397.3|7382.3|7397.3|7382.3|7397.1|7382.1|4
1620377200000|2021-05-07 08:46:40|7397.4|7382.4|7399.2|7384.2|7399.4|7384.4|7397.4|7382.4|9
1620377210000|2021-05-07 08:46:50|7398.7|7383.7|7399|7384|7399|7384|7398.4|7383.4|5
1620377220000|2021-05-07 08:47:00|7398.4|7383.4|7398|7383|7398.4|7383.4|7397.9|7382.9|5
1620377230000|2021-05-07 08:47:10|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1620377250000|2021-05-07 08:47:30|7397.5|7382.5|7397.3|7382.3|7397.5|7382.5|7397.3|7382.3|2
1620377260000|2021-05-07 08:47:40|7397.5|7382.5|7398|7383|7398|7383|7397.5|7382.5|3
1620377270000|2021-05-07 08:47:50|7397.8|7382.8|7397.3|7382.3|7397.8|7382.8|7397.3|7382.3|2
1620377280000|2021-05-07 08:48:00|7397.8|7382.8|7397.5|7382.5|7398|7383|7397.3|7382.3|8
1620377290000|2021-05-07 08:48:10|7397.6|7382.6|7398.3|7383.3|7398.3|7383.3|7397.6|7382.6|4
1620377300000|2021-05-07 08:48:20|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|1
1620377310000|2021-05-07 08:48:30|7398.8|7383.8|7399|7384|7399.3|7384.3|7398.8|7383.8|4
1620377320000|2021-05-07 08:48:40|7399.7|7384.7|7399.9|7384.9|7400|7385|7399.7|7384.7|5
1620377330000|2021-05-07 08:48:50|7399.8|7384.8|7399.7|7384.7|7399.8|7384.8|7399.7|7384.7|2
1620377340000|2021-05-07 08:49:00|7399.8|7384.8|7399.7|7384.7|7399.8|7384.8|7399.7|7384.7|2
1620377350000|2021-05-07 08:49:10|7399.6|7384.6|7399.6|7384.6|7399.9|7384.9|7399.6|7384.6|4
1620377360000|2021-05-07 08:49:20|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|1
1620377390000|2021-05-07 08:49:50|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|1
1620377400000|2021-05-07 08:50:00|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|1
1620377430000|2021-05-07 08:50:30|7399.6|7384.6|7399.6|7384.6|7399.7|7384.7|7399.4|7384.4|5
1620377450000|2021-05-07 08:50:50|7399.9|7384.9|7400.1|7385.1|7400.2|7385.2|7399.9|7384.9|7
1620377470000|2021-05-07 08:51:10|7400|7385|7400|7385|7400|7385|7400|7385|1
1620377480000|2021-05-07 08:51:20|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400|7385|3
1620377490000|2021-05-07 08:51:30|7400|7385|7400.1|7385.1|7400.1|7385.1|7400|7385|2
1620377510000|2021-05-07 08:51:50|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|1
1620377520000|2021-05-07 08:52:00|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1620377530000|2021-05-07 08:52:10|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|1
1620377540000|2021-05-07 08:52:20|7400.1|7385.1|7399.4|7384.4|7400.1|7385.1|7399.3|7384.3|4
1620377550000|2021-05-07 08:52:30|7399.5|7384.5|7399|7384|7399.5|7384.5|7399|7384|5
1620377570000|2021-05-07 08:52:50|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.2|7383.2|6
1620377590000|2021-05-07 08:53:10|7398.6|7383.6|7398.7|7383.7|7398.7|7383.7|7398.6|7383.6|2
1620377610000|2021-05-07 08:53:30|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|1
1620377620000|2021-05-07 08:53:40|7398.8|7383.8|7398.5|7383.5|7398.8|7383.8|7398.5|7383.5|3
1620377640000|2021-05-07 08:54:00|7398.6|7383.6|7398.8|7383.8|7398.8|7383.8|7398.6|7383.6|3
1620377650000|2021-05-07 08:54:10|7398.7|7383.7|7398.5|7383.5|7398.7|7383.7|7398.5|7383.5|2
1620377660000|2021-05-07 08:54:20|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|1
1620377670000|2021-05-07 08:54:30|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1620377750000|2021-05-07 08:55:50|7398.6|7383.6|7398.5|7383.5|7398.6|7383.6|7398.5|7383.5|2
1620377780000|2021-05-07 08:56:20|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|1
1620377810000|2021-05-07 08:56:50|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|1
1620377820000|2021-05-07 08:57:00|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|1
1620377870000|2021-05-07 08:57:50|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1620377880000|2021-05-07 08:58:00|7398.6|7383.6|7398.7|7383.7|7398.7|7383.7|7398.6|7383.6|2
1620377890000|2021-05-07 08:58:10|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1620377960000|2021-05-07 08:59:20|7398.4|7383.4|7398|7383|7398.4|7383.4|7398|7383|3
1620377990000|2021-05-07 08:59:50|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1620378000000|2021-05-07 09:00:00|7397.6|7382.6|7397.9|7382.9|7397.9|7382.9|7397.6|7382.6|2
1620378030000|2021-05-07 09:00:30|7397.8|7382.8|7398.5|7383.5|7398.5|7383.5|7397.5|7382.5|8
1620378080000|2021-05-07 09:01:20|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|1
1620378090000|2021-05-07 09:01:30|7398.5|7383.5|7398.5|7383.5|7398.6|7383.6|7398.5|7383.5|3
1620378100000|2021-05-07 09:01:40|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|1
1620378160000|2021-05-07 09:02:40|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1620378180000|2021-05-07 09:03:00|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|1
1620378200000|2021-05-07 09:03:20|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1620378220000|2021-05-07 09:03:40|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|1
1620378260000|2021-05-07 09:04:20|7398.8|7383.8|7398.7|7383.7|7398.8|7383.8|7398.7|7383.7|2
1620378290000|2021-05-07 09:04:50|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1620378330000|2021-05-07 09:05:30|7399|7384|7399|7384|7399|7384|7399|7384|1
1620378340000|2021-05-07 09:05:40|7399.6|7384.6|7399.9|7384.9|7400.4|7385.4|7399.6|7384.6|8
1620378380000|2021-05-07 09:06:20|7400|7385|7400|7385|7400|7385|7400|7385|1
1620378460000|2021-05-07 09:07:40|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|1
1620378470000|2021-05-07 09:07:50|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1620378480000|2021-05-07 09:08:00|7400.8|7385.8|7400.6|7385.6|7400.8|7385.8|7400.6|7385.6|4
1620378490000|2021-05-07 09:08:10|7400.8|7385.8|7400.6|7385.6|7400.8|7385.8|7400.6|7385.6|2
1620378520000|2021-05-07 09:08:40|7400.8|7385.8|7400.6|7385.6|7400.8|7385.8|7400.6|7385.6|3
1620378530000|2021-05-07 09:08:50|7400.7|7385.7|7400.8|7385.8|7400.8|7385.8|7400.7|7385.7|2
1620378550000|2021-05-07 09:09:10|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1620378620000|2021-05-07 09:10:20|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|1
1620378630000|2021-05-07 09:10:30|7400.5|7385.5|7400.3|7385.3|7400.5|7385.5|7400.3|7385.3|2
1620378670000|2021-05-07 09:11:10|7400.5|7385.5|7400.9|7385.9|7401|7386|7400.5|7385.5|6
1620378680000|2021-05-07 09:11:20|7401|7386|7401|7386|7401|7386|7401|7386|1
1620378760000|2021-05-07 09:12:40|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|1
1620378780000|2021-05-07 09:13:00|7401.2|7386.2|7401.4|7386.4|7401.4|7386.4|7401.2|7386.2|2
1620378790000|2021-05-07 09:13:10|7401.6|7386.6|7401.8|7386.8|7401.8|7386.8|7401.6|7386.6|2
1620378800000|2021-05-07 09:13:20|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|1
1620378810000|2021-05-07 09:13:30|7401.8|7386.8|7401.9|7386.9|7401.9|7386.9|7401.6|7386.6|7
1620378820000|2021-05-07 09:13:40|7401.8|7386.8|7401.7|7386.7|7401.8|7386.8|7401.7|7386.7|2
1620378830000|2021-05-07 09:13:50|7401.6|7386.6|7401.7|7386.7|7401.7|7386.7|7401.6|7386.6|2
1620378850000|2021-05-07 09:14:10|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|1
1620378860000|2021-05-07 09:14:20|7401.7|7386.7|7401.6|7386.6|7401.7|7386.7|7401.6|7386.6|2
1620378870000|2021-05-07 09:14:30|7401.4|7386.4|7401.1|7386.1|7401.4|7386.4|7401.1|7386.1|2
1620378910000|2021-05-07 09:15:10|7401|7386|7401|7386|7401|7386|7401|7386|1
1620378920000|2021-05-07 09:15:20|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|1
1620378930000|2021-05-07 09:15:30|7401|7386|7400.9|7385.9|7401.1|7386.1|7400.9|7385.9|3
1620378950000|2021-05-07 09:15:50|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1620378960000|2021-05-07 09:16:00|7400.6|7385.6|7400.6|7385.6|7400.7|7385.7|7400.6|7385.6|3
1620378990000|2021-05-07 09:16:30|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1620379000000|2021-05-07 09:16:40|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|1
1620379040000|2021-05-07 09:17:20|7400.9|7385.9|7401|7386|7401.2|7386.2|7400.9|7385.9|3
1620379050000|2021-05-07 09:17:30|7400.9|7385.9|7400.7|7385.7|7400.9|7385.9|7400.7|7385.7|3
1620379060000|2021-05-07 09:17:40|7400.8|7385.8|7401.1|7386.1|7401.1|7386.1|7400.8|7385.8|2
1620379070000|2021-05-07 09:17:50|7401|7386|7401|7386|7401.1|7386.1|7401|7386|3
1620379080000|2021-05-07 09:18:00|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|1
1620379100000|2021-05-07 09:18:20|7400.9|7385.9|7400.9|7385.9|7401.2|7386.2|7400.9|7385.9|6
1620379120000|2021-05-07 09:18:40|7401|7386|7401|7386|7401|7386|7401|7386|1
1620379130000|2021-05-07 09:18:50|7400.9|7385.9|7401|7386|7401|7386|7400.9|7385.9|2
1620379140000|2021-05-07 09:19:00|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|1
1620379150000|2021-05-07 09:19:10|7401.6|7386.6|7401.6|7386.6|7401.7|7386.7|7401.6|7386.6|3
1620379160000|2021-05-07 09:19:20|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|1
1620379170000|2021-05-07 09:19:30|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|1
1620379180000|2021-05-07 09:19:40|7401.7|7386.7|7401.6|7386.6|7401.7|7386.7|7401.6|7386.6|2
1620379190000|2021-05-07 09:19:50|7401.5|7386.5|7401.2|7386.2|7401.5|7386.5|7401.2|7386.2|2
1620379200000|2021-05-07 09:20:00|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|1
1620379230000|2021-05-07 09:20:30|7400.8|7385.8|7400.7|7385.7|7400.8|7385.8|7400.7|7385.7|2
1620379250000|2021-05-07 09:20:50|7400.6|7385.6|7400.2|7385.2|7400.7|7385.7|7400.2|7385.2|4
1620379260000|2021-05-07 09:21:00|7400.1|7385.1|7400|7385|7400.1|7385.1|7399.9|7384.9|3
1620379270000|2021-05-07 09:21:10|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1620379340000|2021-05-07 09:22:20|7400.3|7385.3|7400.4|7385.4|7400.4|7385.4|7400.3|7385.3|2
1620379370000|2021-05-07 09:22:50|7400.3|7385.3|7399.9|7384.9|7400.3|7385.3|7399.9|7384.9|3
1620379380000|2021-05-07 09:23:00|7399.8|7384.8|7398.9|7383.9|7399.8|7384.8|7398.6|7383.6|6
1620379390000|2021-05-07 09:23:10|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|1
1620379410000|2021-05-07 09:23:30|7399|7384|7399.1|7384.1|7399.1|7384.1|7399|7384|2
1620379430000|2021-05-07 09:23:50|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|1
1620379440000|2021-05-07 09:24:00|7399|7384|7399.1|7384.1|7399.1|7384.1|7399|7384|2
1620379460000|2021-05-07 09:24:20|7399|7384|7399|7384|7399|7384|7399|7384|1
1620379470000|2021-05-07 09:24:30|7398.7|7383.7|7398.9|7383.9|7398.9|7383.9|7398.7|7383.7|2
1620379480000|2021-05-07 09:24:40|7398.7|7383.7|7398|7383|7398.7|7383.7|7398|7383|4
1620379510000|2021-05-07 09:25:10|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1620379530000|2021-05-07 09:25:30|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|1
1620379580000|2021-05-07 09:26:20|7398.6|7383.6|7399.4|7384.4|7399.4|7384.4|7398.6|7383.6|3
1620379610000|2021-05-07 09:26:50|7399.5|7384.5|7399.4|7384.4|7399.5|7384.5|7399.4|7384.4|2
1620379620000|2021-05-07 09:27:00|7399.1|7384.1|7398.5|7383.5|7399.1|7384.1|7398.5|7383.5|3
1620379630000|2021-05-07 09:27:10|7398.3|7383.3|7397.7|7382.7|7398.3|7383.3|7397.6|7382.6|4
1620379640000|2021-05-07 09:27:20|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1620379650000|2021-05-07 09:27:30|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|1
1620379680000|2021-05-07 09:28:00|7396.9|7381.9|7397|7382|7397|7382|7396.9|7381.9|2
1620379690000|2021-05-07 09:28:10|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1620379710000|2021-05-07 09:28:30|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1620379730000|2021-05-07 09:28:50|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1620379740000|2021-05-07 09:29:00|7396.6|7381.6|7397.3|7382.3|7397.3|7382.3|7396.6|7381.6|3
1620379750000|2021-05-07 09:29:10|7397.5|7382.5|7397.4|7382.4|7397.5|7382.5|7397.4|7382.4|2
1620379760000|2021-05-07 09:29:20|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1620379770000|2021-05-07 09:29:30|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1620379780000|2021-05-07 09:29:40|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.2|7382.2|3
1620379790000|2021-05-07 09:29:50|7397.2|7382.2|7397.6|7382.6|7397.6|7382.6|7397.2|7382.2|3
1620379800000|2021-05-07 09:30:00|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1620379810000|2021-05-07 09:30:10|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1620379820000|2021-05-07 09:30:20|7397.5|7382.5|7397.6|7382.6|7397.6|7382.6|7397.5|7382.5|2
1620379850000|2021-05-07 09:30:50|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1620379860000|2021-05-07 09:31:00|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.2|7382.2|3
1620379870000|2021-05-07 09:31:10|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1620379890000|2021-05-07 09:31:30|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397|7382|3
1620379900000|2021-05-07 09:31:40|7397|7382|7397|7382|7397.1|7382.1|7397|7382|3
1620379950000|2021-05-07 09:32:30|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1620379960000|2021-05-07 09:32:40|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1620379970000|2021-05-07 09:32:50|7397.2|7382.2|7397.6|7382.6|7397.6|7382.6|7397.2|7382.2|2
1620379980000|2021-05-07 09:33:00|7397.5|7382.5|7397|7382|7397.5|7382.5|7396.7|7381.7|5
1620379990000|2021-05-07 09:33:10|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1620380000000|2021-05-07 09:33:20|7397.2|7382.2|7397.2|7382.2|7397.5|7382.5|7397.2|7382.2|4
1620380010000|2021-05-07 09:33:30|7397|7382|7397|7382|7397|7382|7397|7382|1
1620380020000|2021-05-07 09:33:40|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1620380030000|2021-05-07 09:33:50|7397|7382|7397|7382|7397|7382|7397|7382|1
1620380040000|2021-05-07 09:34:00|7397.6|7382.6|7397.7|7382.7|7397.7|7382.7|7397.6|7382.6|2
1620380050000|2021-05-07 09:34:10|7398.1|7383.1|7398.4|7383.4|7398.4|7383.4|7398.1|7383.1|4
1620380080000|2021-05-07 09:34:40|7398.1|7383.1|7398.3|7383.3|7398.3|7383.3|7398.1|7383.1|2
1620380090000|2021-05-07 09:34:50|7398.4|7383.4|7397.6|7382.6|7398.4|7383.4|7397.2|7382.2|6
1620380100000|2021-05-07 09:35:00|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1620380110000|2021-05-07 09:35:10|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1620380120000|2021-05-07 09:35:20|7397.9|7382.9|7398|7383|7398|7383|7397.9|7382.9|2
1620380130000|2021-05-07 09:35:30|7397.9|7382.9|7398.1|7383.1|7398.1|7383.1|7397.9|7382.9|2
1620380140000|2021-05-07 09:35:40|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1620380150000|2021-05-07 09:35:50|7397.9|7382.9|7398.2|7383.2|7398.2|7383.2|7397.9|7382.9|4
1620380170000|2021-05-07 09:36:10|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1620380180000|2021-05-07 09:36:20|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1620380190000|2021-05-07 09:36:30|7397.7|7382.7|7397.9|7382.9|7397.9|7382.9|7397.7|7382.7|2
1620380200000|2021-05-07 09:36:40|7398|7383|7398.1|7383.1|7398.1|7383.1|7398|7383|2
1620380210000|2021-05-07 09:36:50|7398|7383|7398|7383|7398|7383|7398|7383|1
1620380220000|2021-05-07 09:37:00|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1620380230000|2021-05-07 09:37:10|7398.2|7383.2|7398.5|7383.5|7398.6|7383.6|7398.2|7383.2|3
1620380240000|2021-05-07 09:37:20|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|1
1620380260000|2021-05-07 09:37:40|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|1
1620380290000|2021-05-07 09:38:10|7398.6|7383.6|7398|7383|7398.6|7383.6|7398|7383|3
1620380350000|2021-05-07 09:39:10|7398.2|7383.2|7397.8|7382.8|7398.2|7383.2|7397.8|7382.8|3
1620380360000|2021-05-07 09:39:20|7398|7383|7398|7383|7398|7383|7398|7383|1
1620380380000|2021-05-07 09:39:40|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1620380390000|2021-05-07 09:39:50|7397.3|7382.3|7397.2|7382.2|7397.3|7382.3|7397.2|7382.2|2
1620380400000|2021-05-07 09:40:00|7397.3|7382.3|7397.2|7382.2|7397.3|7382.3|7397|7382|3
1620380450000|2021-05-07 09:40:50|7397.3|7382.3|7397.2|7382.2|7397.3|7382.3|7397.2|7382.2|2
1620380470000|2021-05-07 09:41:10|7397.3|7382.3|7397.6|7382.6|7397.6|7382.6|7397.3|7382.3|2
1620380480000|2021-05-07 09:41:20|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1620380500000|2021-05-07 09:41:40|7397.8|7382.8|7398.8|7383.8|7398.9|7383.9|7397.8|7382.8|6
1620380510000|2021-05-07 09:41:50|7398|7383|7397.7|7382.7|7398|7383|7397.7|7382.7|2
1620380520000|2021-05-07 09:42:00|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1620380530000|2021-05-07 09:42:10|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1620380540000|2021-05-07 09:42:20|7398.9|7383.9|7399|7384|7399|7384|7398.9|7383.9|2
1620380550000|2021-05-07 09:42:30|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|1
1620380590000|2021-05-07 09:43:10|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|1
1620380600000|2021-05-07 09:43:20|7398.5|7383.5|7397.8|7382.8|7398.5|7383.5|7397.8|7382.8|6
1620380660000|2021-05-07 09:44:20|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1620380670000|2021-05-07 09:44:30|7397.8|7382.8|7397.7|7382.7|7397.8|7382.8|7397.7|7382.7|2
1620380700000|2021-05-07 09:45:00|7397.2|7382.2|7397.4|7382.4|7397.4|7382.4|7397.2|7382.2|3
1620380740000|2021-05-07 09:45:40|7397.7|7382.7|7397.9|7382.9|7397.9|7382.9|7397.7|7382.7|2
1620380750000|2021-05-07 09:45:50|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|1
1620380760000|2021-05-07 09:46:00|7397.6|7382.6|7397.4|7382.4|7397.6|7382.6|7397.4|7382.4|2
1620380770000|2021-05-07 09:46:10|7397.5|7382.5|7397.4|7382.4|7397.6|7382.6|7397.4|7382.4|3
1620380780000|2021-05-07 09:46:20|7397.6|7382.6|7397|7382|7397.6|7382.6|7397|7382|3
1620380790000|2021-05-07 09:46:30|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1620380810000|2021-05-07 09:46:50|7396.9|7381.9|7397|7382|7397|7382|7396.9|7381.9|2
1620380820000|2021-05-07 09:47:00|7397.1|7382.1|7397.4|7382.4|7397.5|7382.5|7397.1|7382.1|4
1620380830000|2021-05-07 09:47:10|7397.3|7382.3|7397.3|7382.3|7397.4|7382.4|7397.3|7382.3|3
1620380840000|2021-05-07 09:47:20|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|1
1620380880000|2021-05-07 09:48:00|7397.3|7382.3|7397|7382|7397.3|7382.3|7397|7382|2
1620380890000|2021-05-07 09:48:10|7397.4|7382.4|7397|7382|7397.4|7382.4|7397|7382|2
1620380930000|2021-05-07 09:48:50|7396.9|7381.9|7396.8|7381.8|7396.9|7381.9|7396.8|7381.8|2
1620380950000|2021-05-07 09:49:10|7396.9|7381.9|7396.8|7381.8|7396.9|7381.9|7396.8|7381.8|2
1620380960000|2021-05-07 09:49:20|7396.9|7381.9|7396.1|7381.1|7396.9|7381.9|7395.9|7380.9|5
1620380990000|2021-05-07 09:49:50|7396.3|7381.3|7395.9|7380.9|7396.3|7381.3|7395.9|7380.9|2
1620381000000|2021-05-07 09:50:00|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1620381010000|2021-05-07 09:50:10|7395.7|7380.7|7394.4|7379.4|7395.7|7380.7|7393.8|7378.8|11
1620381020000|2021-05-07 09:50:20|7394.1|7379.1|7393.9|7378.9|7394.1|7379.1|7393.9|7378.9|2
1620381030000|2021-05-07 09:50:30|7394.4|7379.4|7395.1|7380.1|7395.1|7380.1|7394.4|7379.4|3
1620381040000|2021-05-07 09:50:40|7395.4|7380.4|7394.8|7379.8|7395.4|7380.4|7394.8|7379.8|3
1620381050000|2021-05-07 09:50:50|7394.9|7379.9|7394.8|7379.8|7395.1|7380.1|7394.8|7379.8|3
1620381060000|2021-05-07 09:51:00|7394.9|7379.9|7395.1|7380.1|7395.1|7380.1|7394.9|7379.9|2
1620381090000|2021-05-07 09:51:30|7395|7380|7395|7380|7395|7380|7395|7380|1
1620381130000|2021-05-07 09:52:10|7394.8|7379.8|7394.3|7379.3|7394.8|7379.8|7394.3|7379.3|3
1620381160000|2021-05-07 09:52:40|7393.4|7378.4|7393.1|7378.1|7393.4|7378.4|7393.1|7378.1|3
1620381180000|2021-05-07 09:53:00|7393|7378|7393|7378|7393|7378|7393|7378|1
1620381200000|2021-05-07 09:53:20|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1620381210000|2021-05-07 09:53:30|7393|7378|7393|7378|7393|7378|7393|7378|1
1620381220000|2021-05-07 09:53:40|7393.1|7378.1|7393.2|7378.2|7393.2|7378.2|7393.1|7378.1|2
1620381230000|2021-05-07 09:53:50|7393.3|7378.3|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|2
1620381240000|2021-05-07 09:54:00|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1620381260000|2021-05-07 09:54:20|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1620381270000|2021-05-07 09:54:30|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1620381310000|2021-05-07 09:55:10|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1620381440000|2021-05-07 09:57:20|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1620381450000|2021-05-07 09:57:30|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1620381520000|2021-05-07 09:58:40|7393.6|7378.6|7394.1|7379.1|7394.1|7379.1|7393.6|7378.6|4
1620381530000|2021-05-07 09:58:50|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1620381550000|2021-05-07 09:59:10|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1620381560000|2021-05-07 09:59:20|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1620381590000|2021-05-07 09:59:50|7393.7|7378.7|7393.8|7378.8|7393.9|7378.9|7393.7|7378.7|4
1620381610000|2021-05-07 10:00:10|7393.9|7378.9|7394.6|7379.6|7394.6|7379.6|7393.9|7378.9|4
1620381630000|2021-05-07 10:00:30|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1620381640000|2021-05-07 10:00:40|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1620381650000|2021-05-07 10:00:50|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1620381670000|2021-05-07 10:01:10|7394.6|7379.6|7394.3|7379.3|7394.6|7379.6|7394.3|7379.3|2
1620381740000|2021-05-07 10:02:20|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1620381810000|2021-05-07 10:03:30|7394.1|7379.1|7394|7379|7394.1|7379.1|7394|7379|2
1620381820000|2021-05-07 10:03:40|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1620381840000|2021-05-07 10:04:00|7393.9|7378.9|7394|7379|7394|7379|7393.9|7378.9|2
1620381850000|2021-05-07 10:04:10|7393.8|7378.8|7393.3|7378.3|7393.9|7378.9|7393.3|7378.3|5
1620381940000|2021-05-07 10:05:40|7393|7378|7390.4|7375.4|7393|7378|7389.7|7374.7|11
1620381950000|2021-05-07 10:05:50|7390.6|7375.6|7391.4|7376.4|7391.4|7376.4|7390.3|7375.3|8
1620381960000|2021-05-07 10:06:00|7391.5|7376.5|7391.7|7376.7|7392.3|7377.3|7391.5|7376.5|6
1620381980000|2021-05-07 10:06:20|7392|7377|7391.6|7376.6|7392|7377|7391.6|7376.6|3
1620381990000|2021-05-07 10:06:30|7391.9|7376.9|7392.1|7377.1|7392.1|7377.1|7391.9|7376.9|2
1620382000000|2021-05-07 10:06:40|7391.7|7376.7|7391.6|7376.6|7391.7|7376.7|7391.5|7376.5|6
1620382020000|2021-05-07 10:07:00|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620382030000|2021-05-07 10:07:10|7392|7377|7391.6|7376.6|7392.4|7377.4|7391.6|7376.6|5
1620382050000|2021-05-07 10:07:30|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620382060000|2021-05-07 10:07:40|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620382090000|2021-05-07 10:08:10|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620382140000|2021-05-07 10:09:00|7391.6|7376.6|7391.8|7376.8|7391.8|7376.8|7391.6|7376.6|2
1620382150000|2021-05-07 10:09:10|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620382170000|2021-05-07 10:09:30|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620382180000|2021-05-07 10:09:40|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620382210000|2021-05-07 10:10:10|7391.3|7376.3|7390|7375|7391.3|7376.3|7389.9|7374.9|5
1620382250000|2021-05-07 10:10:50|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620382260000|2021-05-07 10:11:00|7390|7375|7390|7375|7390|7375|7389.9|7374.9|3
1620382290000|2021-05-07 10:11:30|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620382310000|2021-05-07 10:11:50|7390.6|7375.6|7390.9|7375.9|7391|7376|7390.6|7375.6|5
1620382340000|2021-05-07 10:12:20|7391|7376|7391|7376|7391|7376|7391|7376|1
1620382390000|2021-05-07 10:13:10|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620382400000|2021-05-07 10:13:20|7391|7376|7391|7376|7391|7376|7391|7376|1
1620382430000|2021-05-07 10:13:50|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620382440000|2021-05-07 10:14:00|7391|7376|7391|7376|7391|7376|7391|7376|1
1620382480000|2021-05-07 10:14:40|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1620382690000|2021-05-07 10:18:10|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620382700000|2021-05-07 10:18:20|7390|7375|7390|7375|7390|7375|7390|7375|1
1620382740000|2021-05-07 10:19:00|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1620382750000|2021-05-07 10:19:10|7389.4|7374.4|7388.6|7373.6|7389.4|7374.4|7388.6|7373.6|6
1620382760000|2021-05-07 10:19:20|7388.5|7373.5|7388.2|7373.2|7388.5|7373.5|7388.2|7373.2|5
1620382770000|2021-05-07 10:19:30|7388.5|7373.5|7388.2|7373.2|7388.5|7373.5|7388.2|7373.2|2
1620382790000|2021-05-07 10:19:50|7388.5|7373.5|7388.8|7373.8|7389.1|7374.1|7388.5|7373.5|6
1620382800000|2021-05-07 10:20:00|7388.6|7373.6|7388.2|7373.2|7388.6|7373.6|7388.2|7373.2|4
1620382830000|2021-05-07 10:20:30|7387.9|7372.9|7387.4|7372.4|7387.9|7372.9|7387.4|7372.4|3
1620382840000|2021-05-07 10:20:40|7387.5|7372.5|7388.4|7373.4|7388.4|7373.4|7387.5|7372.5|5
1620382850000|2021-05-07 10:20:50|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1620382860000|2021-05-07 10:21:00|7388.2|7373.2|7388.3|7373.3|7388.3|7373.3|7387.9|7372.9|4
1620382870000|2021-05-07 10:21:10|7388.5|7373.5|7387.9|7372.9|7388.5|7373.5|7387.9|7372.9|4
1620382880000|2021-05-07 10:21:20|7388|7373|7388.3|7373.3|7388.3|7373.3|7388|7373|2
1620382910000|2021-05-07 10:21:50|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1620382940000|2021-05-07 10:22:20|7387.7|7372.7|7388.3|7373.3|7388.6|7373.6|7387.4|7372.4|7
1620382960000|2021-05-07 10:22:40|7388.2|7373.2|7388.3|7373.3|7388.3|7373.3|7388.2|7373.2|2
1620383010000|2021-05-07 10:23:30|7388.6|7373.6|7388.7|7373.7|7388.8|7373.8|7388.6|7373.6|3
1620383020000|2021-05-07 10:23:40|7388.8|7373.8|7388.7|7373.7|7388.8|7373.8|7388.7|7373.7|2
1620383030000|2021-05-07 10:23:50|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1620383040000|2021-05-07 10:24:00|7389|7374|7389.7|7374.7|7389.7|7374.7|7389|7374|3
1620383050000|2021-05-07 10:24:10|7389.5|7374.5|7389.8|7374.8|7389.8|7374.8|7389.5|7374.5|3
1620383060000|2021-05-07 10:24:20|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620383070000|2021-05-07 10:24:30|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1620383090000|2021-05-07 10:24:50|7390|7375|7390|7375|7390|7375|7390|7375|1
1620383100000|2021-05-07 10:25:00|7390.4|7375.4|7390.8|7375.8|7390.8|7375.8|7390.4|7375.4|4
1620383110000|2021-05-07 10:25:10|7390.6|7375.6|7390.3|7375.3|7390.6|7375.6|7390.3|7375.3|3
1620383120000|2021-05-07 10:25:20|7390.4|7375.4|7390.3|7375.3|7390.8|7375.8|7390.3|7375.3|5
1620383160000|2021-05-07 10:26:00|7390.4|7375.4|7390.7|7375.7|7390.7|7375.7|7390.4|7375.4|3
1620383170000|2021-05-07 10:26:10|7390.8|7375.8|7390.6|7375.6|7390.8|7375.8|7390.6|7375.6|5
1620383180000|2021-05-07 10:26:20|7390.7|7375.7|7390.8|7375.8|7390.8|7375.8|7390.7|7375.7|2
1620383200000|2021-05-07 10:26:40|7390.7|7375.7|7390.6|7375.6|7390.7|7375.7|7390.6|7375.6|2
1620383220000|2021-05-07 10:27:00|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620383230000|2021-05-07 10:27:10|7390.6|7375.6|7390.8|7375.8|7390.8|7375.8|7390.6|7375.6|2
1620383240000|2021-05-07 10:27:20|7390.7|7375.7|7390.5|7375.5|7390.7|7375.7|7390.4|7375.4|4
1620383250000|2021-05-07 10:27:30|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620383270000|2021-05-07 10:27:50|7390.5|7375.5|7390.8|7375.8|7390.8|7375.8|7390.5|7375.5|3
1620383280000|2021-05-07 10:28:00|7390.9|7375.9|7390.8|7375.8|7390.9|7375.9|7390.8|7375.8|2
1620383320000|2021-05-07 10:28:40|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620383370000|2021-05-07 10:29:30|7391|7376|7391|7376|7391|7376|7391|7376|1
1620383380000|2021-05-07 10:29:40|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620383410000|2021-05-07 10:30:10|7390.8|7375.8|7390.4|7375.4|7390.8|7375.8|7390.4|7375.4|3
1620383420000|2021-05-07 10:30:20|7390.5|7375.5|7390.4|7375.4|7390.5|7375.5|7390.4|7375.4|2
1620383430000|2021-05-07 10:30:30|7390.6|7375.6|7390.9|7375.9|7390.9|7375.9|7390.6|7375.6|3
1620383470000|2021-05-07 10:31:10|7391|7376|7391|7376|7391|7376|7391|7376|1
1620383480000|2021-05-07 10:31:20|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620383490000|2021-05-07 10:31:30|7391|7376|7391|7376|7391|7376|7391|7376|1
1620383500000|2021-05-07 10:31:40|7391.1|7376.1|7391|7376|7391.1|7376.1|7391|7376|2
1620383520000|2021-05-07 10:32:00|7390.9|7375.9|7390.5|7375.5|7390.9|7375.9|7390.5|7375.5|3
1620383670000|2021-05-07 10:34:30|7389.7|7374.7|7389.8|7374.8|7389.8|7374.8|7389.4|7374.4|3
1620383680000|2021-05-07 10:34:40|7390|7375|7390.3|7375.3|7390.3|7375.3|7390|7375|3
1620383720000|2021-05-07 10:35:20|7390.4|7375.4|7390.3|7375.3|7390.6|7375.6|7390.3|7375.3|3
1620383750000|2021-05-07 10:35:50|7390.5|7375.5|7390.5|7375.5|7390.8|7375.8|7390.5|7375.5|5
1620383770000|2021-05-07 10:36:10|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1620383800000|2021-05-07 10:36:40|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1620383810000|2021-05-07 10:36:50|7390.3|7375.3|7389.8|7374.8|7390.3|7375.3|7389.8|7374.8|3
1620383820000|2021-05-07 10:37:00|7389.6|7374.6|7389.4|7374.4|7390.1|7375.1|7389.4|7374.4|6
1620383830000|2021-05-07 10:37:10|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1620383850000|2021-05-07 10:37:30|7389.4|7374.4|7390.3|7375.3|7390.3|7375.3|7389.4|7374.4|6
1620383890000|2021-05-07 10:38:10|7390.4|7375.4|7390.5|7375.5|7390.5|7375.5|7390.4|7375.4|2
1620383990000|2021-05-07 10:39:50|7390.4|7375.4|7390|7375|7390.4|7375.4|7390|7375|3
1620384060000|2021-05-07 10:41:00|7390.1|7375.1|7390.7|7375.7|7391|7376|7390.1|7375.1|7
1620384070000|2021-05-07 10:41:10|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1620384090000|2021-05-07 10:41:30|7390.9|7375.9|7391.3|7376.3|7391.3|7376.3|7390.9|7375.9|3
1620384100000|2021-05-07 10:41:40|7391|7376|7391|7376|7391|7376|7391|7376|1
1620384110000|2021-05-07 10:41:50|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1620384130000|2021-05-07 10:42:10|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.8|7375.8|3
1620384250000|2021-05-07 10:44:10|7391|7376|7390.5|7375.5|7391|7376|7390.5|7375.5|4
1620384260000|2021-05-07 10:44:20|7390.6|7375.6|7391.3|7376.3|7391.3|7376.3|7390.6|7375.6|2
1620384270000|2021-05-07 10:44:30|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620384280000|2021-05-07 10:44:40|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1620384310000|2021-05-07 10:45:10|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620384320000|2021-05-07 10:45:20|7391.5|7376.5|7392.1|7377.1|7392.1|7377.1|7391.5|7376.5|2
1620384350000|2021-05-07 10:45:50|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620384360000|2021-05-07 10:46:00|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620384370000|2021-05-07 10:46:10|7392|7377|7391.9|7376.9|7392|7377|7391.8|7376.8|5
1620384380000|2021-05-07 10:46:20|7391.8|7376.8|7391.9|7376.9|7391.9|7376.9|7391.8|7376.8|2
1620384400000|2021-05-07 10:46:40|7391.8|7376.8|7391.6|7376.6|7391.8|7376.8|7391.6|7376.6|2
1620384420000|2021-05-07 10:47:00|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620384430000|2021-05-07 10:47:10|7391.6|7376.6|7391.8|7376.8|7391.8|7376.8|7391.6|7376.6|4
1620384520000|2021-05-07 10:48:40|7391.9|7376.9|7392|7377|7392|7377|7391.9|7376.9|2
1620384530000|2021-05-07 10:48:50|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620384560000|2021-05-07 10:49:20|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620384600000|2021-05-07 10:50:00|7392|7377|7392|7377|7392|7377|7392|7377|1
1620384620000|2021-05-07 10:50:20|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620384650000|2021-05-07 10:50:50|7391.5|7376.5|7391|7376|7391.5|7376.5|7391|7376|2
1620384680000|2021-05-07 10:51:20|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620384730000|2021-05-07 10:52:10|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1620384740000|2021-05-07 10:52:20|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620384750000|2021-05-07 10:52:30|7391|7376|7391.6|7376.6|7391.6|7376.6|7391|7376|3
1620384770000|2021-05-07 10:52:50|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620384870000|2021-05-07 10:54:30|7391.1|7376.1|7390.5|7375.5|7391.1|7376.1|7390.5|7375.5|6
1620384880000|2021-05-07 10:54:40|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1620384930000|2021-05-07 10:55:30|7390|7375|7390|7375|7390|7375|7390|7375|1
1620385030000|2021-05-07 10:57:10|7390.2|7375.2|7390.5|7375.5|7390.7|7375.7|7390.2|7375.2|3
1620385040000|2021-05-07 10:57:20|7390.6|7375.6|7390.7|7375.7|7390.7|7375.7|7390.6|7375.6|2
1620385140000|2021-05-07 10:59:00|7390.8|7375.8|7390.6|7375.6|7391.3|7376.3|7390.6|7375.6|5
1620385150000|2021-05-07 10:59:10|7390.5|7375.5|7390|7375|7390.5|7375.5|7390|7375|2
1620385160000|2021-05-07 10:59:20|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620385190000|2021-05-07 10:59:50|7389.8|7374.8|7390.6|7375.6|7390.9|7375.9|7389.8|7374.8|8
1620385200000|2021-05-07 11:00:00|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.6|7375.6|3
1620385210000|2021-05-07 11:00:10|7390.6|7375.6|7390.9|7375.9|7390.9|7375.9|7390.6|7375.6|3
1620385230000|2021-05-07 11:00:30|7391|7376|7391.6|7376.6|7391.6|7376.6|7391|7376|4
1620385250000|2021-05-07 11:00:50|7391.3|7376.3|7391.6|7376.6|7391.6|7376.6|7391.3|7376.3|2
1620385280000|2021-05-07 11:01:20|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620385290000|2021-05-07 11:01:30|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620385400000|2021-05-07 11:03:20|7391|7376|7391|7376|7391|7376|7391|7376|1
1620385430000|2021-05-07 11:03:50|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620385450000|2021-05-07 11:04:10|7391|7376|7390.4|7375.4|7391|7376|7390.4|7375.4|2
1620385460000|2021-05-07 11:04:20|7390.2|7375.2|7390.1|7375.1|7390.2|7375.2|7389.9|7374.9|4
1620385480000|2021-05-07 11:04:40|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1620385500000|2021-05-07 11:05:00|7390.1|7375.1|7390.2|7375.2|7390.2|7375.2|7390.1|7375.1|2
1620385560000|2021-05-07 11:06:00|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620385570000|2021-05-07 11:06:10|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.5|7375.5|5
1620385580000|2021-05-07 11:06:20|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1620385590000|2021-05-07 11:06:30|7390.6|7375.6|7390.5|7375.5|7390.6|7375.6|7390.5|7375.5|2
1620385600000|2021-05-07 11:06:40|7390.6|7375.6|7390.5|7375.5|7390.6|7375.6|7390.5|7375.5|2
1620385680000|2021-05-07 11:08:00|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620385690000|2021-05-07 11:08:10|7390.3|7375.3|7390.4|7375.4|7390.4|7375.4|7390|7375|5
1620385700000|2021-05-07 11:08:20|7390.3|7375.3|7390|7375|7390.3|7375.3|7390|7375|2
1620385720000|2021-05-07 11:08:40|7390.1|7375.1|7390.3|7375.3|7390.3|7375.3|7390.1|7375.1|2
1620385730000|2021-05-07 11:08:50|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620385740000|2021-05-07 11:09:00|7390.3|7375.3|7389.8|7374.8|7390.3|7375.3|7389.8|7374.8|2
1620385760000|2021-05-07 11:09:20|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620385800000|2021-05-07 11:10:00|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1620385890000|2021-05-07 11:11:30|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620385900000|2021-05-07 11:11:40|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1620385920000|2021-05-07 11:12:00|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1620385940000|2021-05-07 11:12:20|7389.7|7374.7|7389.8|7374.8|7389.8|7374.8|7389.6|7374.6|3
1620385950000|2021-05-07 11:12:30|7389.7|7374.7|7389.8|7374.8|7389.8|7374.8|7389.6|7374.6|3
1620385970000|2021-05-07 11:12:50|7389.7|7374.7|7389.8|7374.8|7389.8|7374.8|7389.7|7374.7|2
1620386050000|2021-05-07 11:14:10|7389.6|7374.6|7389.8|7374.8|7389.8|7374.8|7389.6|7374.6|2
1620386120000|2021-05-07 11:15:20|7389.9|7374.9|7389.6|7374.6|7389.9|7374.9|7389.6|7374.6|3
1620386170000|2021-05-07 11:16:10|7389.8|7374.8|7389.6|7374.6|7389.8|7374.8|7389.6|7374.6|2
1620386180000|2021-05-07 11:16:20|7389.9|7374.9|7389.8|7374.8|7389.9|7374.9|7389.8|7374.8|2
1620386250000|2021-05-07 11:17:30|7389.6|7374.6|7389.8|7374.8|7389.8|7374.8|7389.6|7374.6|2
1620386270000|2021-05-07 11:17:50|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1620386300000|2021-05-07 11:18:20|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1620386310000|2021-05-07 11:18:30|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1620386400000|2021-05-07 11:20:00|7389.5|7374.5|7389.6|7374.6|7389.6|7374.6|7389.4|7374.4|3
1620386440000|2021-05-07 11:20:40|7389.5|7374.5|7389.6|7374.6|7389.6|7374.6|7389.4|7374.4|3
1620386490000|2021-05-07 11:21:30|7389.4|7374.4|7388.7|7373.7|7389.4|7374.4|7388.7|7373.7|3
1620386520000|2021-05-07 11:22:00|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1620386530000|2021-05-07 11:22:10|7388.7|7373.7|7388.7|7373.7|7388.9|7373.9|7388.7|7373.7|7
1620386540000|2021-05-07 11:22:20|7388.6|7373.6|7388.7|7373.7|7388.7|7373.7|7388.6|7373.6|2
1620386550000|2021-05-07 11:22:30|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1620386630000|2021-05-07 11:23:50|7388.7|7373.7|7388.6|7373.6|7388.7|7373.7|7388.6|7373.6|2
1620386680000|2021-05-07 11:24:40|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1620386690000|2021-05-07 11:24:50|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1620386700000|2021-05-07 11:25:00|7388.7|7373.7|7388.8|7373.8|7388.8|7373.8|7388.7|7373.7|2
1620386720000|2021-05-07 11:25:20|7388.9|7373.9|7389.5|7374.5|7389.6|7374.6|7388.9|7373.9|4
1620386730000|2021-05-07 11:25:30|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1620386750000|2021-05-07 11:25:50|7389.5|7374.5|7389.6|7374.6|7389.6|7374.6|7389.5|7374.5|2
1620386770000|2021-05-07 11:26:10|7389.5|7374.5|7389.6|7374.6|7389.6|7374.6|7389.5|7374.5|2
1620386780000|2021-05-07 11:26:20|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|1
1620386890000|2021-05-07 11:28:10|7389.6|7374.6|7389.9|7374.9|7389.9|7374.9|7389.6|7374.6|2
1620386900000|2021-05-07 11:28:20|7389.8|7374.8|7389.5|7374.5|7389.8|7374.8|7389.5|7374.5|2
1620386910000|2021-05-07 11:28:30|7389.6|7374.6|7389.9|7374.9|7389.9|7374.9|7389.6|7374.6|3
1620386950000|2021-05-07 11:29:10|7390|7375|7389.9|7374.9|7390|7375|7389.9|7374.9|2
1620386960000|2021-05-07 11:29:20|7389.4|7374.4|7389.4|7374.4|7389.8|7374.8|7389.1|7374.1|9
1620386970000|2021-05-07 11:29:30|7389.1|7374.1|7389|7374|7389.4|7374.4|7389|7374|4
1620386980000|2021-05-07 11:29:40|7389.1|7374.1|7389|7374|7389.2|7374.2|7389|7374|3
1620387060000|2021-05-07 11:31:00|7388.8|7373.8|7389.1|7374.1|7389.1|7374.1|7388.8|7373.8|2
1620387070000|2021-05-07 11:31:10|7389|7374|7388.7|7373.7|7389|7374|7388.7|7373.7|2
1620387080000|2021-05-07 11:31:20|7388.8|7373.8|7389.1|7374.1|7389.1|7374.1|7388.8|7373.8|2
1620387090000|2021-05-07 11:31:30|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1620387190000|2021-05-07 11:33:10|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|1
1620387200000|2021-05-07 11:33:20|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1620387510000|2021-05-07 11:38:30|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1620387520000|2021-05-07 11:38:40|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1620387540000|2021-05-07 11:39:00|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1620387560000|2021-05-07 11:39:20|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.7|7372.7|3
1620387570000|2021-05-07 11:39:30|7387.9|7372.9|7387.8|7372.8|7387.9|7372.9|7387.8|7372.8|2
1620387590000|2021-05-07 11:39:50|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1620387600000|2021-05-07 11:40:00|7388.1|7373.1|7395.3|7370.3|7395.3|7375.8|7388.1|7370.2|7
1620387610000|2021-05-07 11:40:10|7390.7|7375.7|7390.8|7375.8|7395.6|7376|7389.7|7370.6|6
1620387630000|2021-05-07 11:40:30|7391|7376|7391.3|7376.3|7391.4|7376.4|7390.8|7375.8|5
1620387640000|2021-05-07 11:40:40|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620387660000|2021-05-07 11:41:00|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620387680000|2021-05-07 11:41:20|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620387710000|2021-05-07 11:41:50|7392.4|7377.4|7391.5|7376.5|7392.4|7377.4|7391.5|7376.5|3
1620387730000|2021-05-07 11:42:10|7392|7377|7392|7377|7392|7377|7392|7377|1
1620387740000|2021-05-07 11:42:20|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620387750000|2021-05-07 11:42:30|7391.6|7376.6|7391.4|7376.4|7391.6|7376.6|7391.4|7376.4|2
1620387760000|2021-05-07 11:42:40|7391.5|7376.5|7391.8|7376.8|7392.5|7377.5|7391.5|7376.5|4
1620387780000|2021-05-07 11:43:00|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620387810000|2021-05-07 11:43:30|7392|7377|7392|7377|7392|7377|7392|7377|1
1620387860000|2021-05-07 11:44:20|7392.7|7377.7|7393.6|7378.6|7393.6|7378.6|7392.7|7377.7|4
1620387870000|2021-05-07 11:44:30|7394.4|7379.4|7394.3|7379.3|7394.5|7379.5|7392.9|7377.9|7
1620387880000|2021-05-07 11:44:40|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1620387890000|2021-05-07 11:44:50|7394.6|7379.6|7395.1|7380.1|7395.1|7380.1|7394.6|7379.6|3
1620387900000|2021-05-07 11:45:00|7395|7380|7394|7379|7395.2|7380.2|7394|7379|7
1620387910000|2021-05-07 11:45:10|7393.9|7378.9|7395.1|7380.1|7395.1|7380.1|7393.9|7378.9|4
1620387920000|2021-05-07 11:45:20|7394.9|7379.9|7394.1|7379.1|7394.9|7379.9|7394.1|7379.1|5
1620387930000|2021-05-07 11:45:30|7394.2|7379.2|7393.8|7378.8|7394.2|7379.2|7393.8|7378.8|4
1620387940000|2021-05-07 11:45:40|7393.9|7378.9|7394.6|7379.6|7394.6|7379.6|7393.9|7378.9|5
1620387960000|2021-05-07 11:46:00|7394.7|7379.7|7395.6|7380.6|7395.6|7380.6|7394.7|7379.7|3
1620387970000|2021-05-07 11:46:10|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.6|7380.6|3
1620387980000|2021-05-07 11:46:20|7395.6|7380.6|7395.5|7380.5|7395.6|7380.6|7395.1|7380.1|5
1620387990000|2021-05-07 11:46:30|7395.4|7380.4|7396.4|7381.4|7396.4|7381.4|7395.4|7380.4|2
1620388000000|2021-05-07 11:46:40|7396.1|7381.1|7396.3|7381.3|7396.4|7381.4|7396.1|7381.1|3
1620388010000|2021-05-07 11:46:50|7396.4|7381.4|7396.8|7381.8|7396.8|7381.8|7396.4|7381.4|2
1620388030000|2021-05-07 11:47:10|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1620388040000|2021-05-07 11:47:20|7396.8|7381.8|7396.9|7381.9|7396.9|7381.9|7396.8|7381.8|2
1620388070000|2021-05-07 11:47:50|7396.8|7381.8|7395.5|7380.5|7396.8|7381.8|7395.5|7380.5|6
1620388080000|2021-05-07 11:48:00|7396|7381|7396.4|7381.4|7396.4|7381.4|7396|7381|4
1620388090000|2021-05-07 11:48:10|7396.3|7381.3|7395.7|7380.7|7396.3|7381.3|7395.7|7380.7|2
1620388120000|2021-05-07 11:48:40|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1620388130000|2021-05-07 11:48:50|7395.4|7380.4|7395.1|7380.1|7395.4|7380.4|7395.1|7380.1|4
1620388140000|2021-05-07 11:49:00|7395.3|7380.3|7395.6|7380.6|7395.6|7380.6|7395.3|7380.3|2
1620388160000|2021-05-07 11:49:20|7395.8|7380.8|7395.6|7380.6|7395.8|7380.8|7395.6|7380.6|2
1620388170000|2021-05-07 11:49:30|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1620388250000|2021-05-07 11:50:50|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1620388260000|2021-05-07 11:51:00|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1620388370000|2021-05-07 11:52:50|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1620388380000|2021-05-07 11:53:00|7395.4|7380.4|7398.4|7373.4|7398.4|7380.4|7394.7|7373.4|7
1620388390000|2021-05-07 11:53:10|7398.3|7373.3|7398.1|7373.1|7398.3|7373.3|7398.1|7373.1|2
1620388400000|2021-05-07 11:53:20|7399|7374|7394.2|7379.2|7399|7379.7|7394.2|7374|4
1620388430000|2021-05-07 11:53:50|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1620388440000|2021-05-07 11:54:00|7394.2|7379.2|7394.1|7379.1|7394.2|7379.2|7394.1|7379.1|6
1620388450000|2021-05-07 11:54:10|7394.2|7379.2|7394.6|7379.6|7394.6|7379.6|7394.2|7379.2|2
1620388510000|2021-05-07 11:55:10|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1620388570000|2021-05-07 11:56:10|7393.3|7378.3|7395.8|7380.8|7395.8|7380.8|7393.3|7378.3|2
1620388580000|2021-05-07 11:56:20|7395.7|7380.7|7395.8|7380.8|7395.8|7380.8|7395.7|7380.7|2
1620388600000|2021-05-07 11:56:40|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1620388610000|2021-05-07 11:56:50|7395.5|7380.5|7395.6|7380.6|7395.6|7380.6|7395.5|7380.5|2
1620388620000|2021-05-07 11:57:00|7395.5|7380.5|7395.6|7380.6|7395.6|7380.6|7395.5|7380.5|2
1620388630000|2021-05-07 11:57:10|7395.5|7380.5|7395.4|7380.4|7395.5|7380.5|7395.4|7380.4|2
1620388670000|2021-05-07 11:57:50|7395|7380|7394.8|7379.8|7395|7380|7394.8|7379.8|2
1620388760000|2021-05-07 11:59:20|7394.6|7379.6|7394.8|7379.8|7394.8|7379.8|7394.6|7379.6|2
1620388770000|2021-05-07 11:59:30|7392.9|7377.9|7394.3|7379.3|7394.3|7379.3|7392.9|7377.9|5
1620388790000|2021-05-07 11:59:50|7392.6|7377.6|7393.7|7378.7|7393.7|7378.7|7392.6|7377.6|3
1620388800000|2021-05-07 12:00:00|7393.4|7378.4|7392.3|7377.3|7393.4|7378.4|7392.3|7377.3|3
1620388840000|2021-05-07 12:00:40|7397.3|7372.3|7397.3|7372.3|7397.3|7372.3|7397.3|7372.3|1
1620388850000|2021-05-07 12:00:50|7397.5|7372.5|7393.1|7378.1|7397.5|7378.1|7393.1|7372.5|2
1620388860000|2021-05-07 12:01:00|7393.5|7378.5|7393.7|7378.7|7393.7|7378.7|7393.5|7378.5|2
1620388870000|2021-05-07 12:01:10|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1620388890000|2021-05-07 12:01:30|7393.3|7378.3|7393.3|7378.3|7393.4|7378.4|7393.3|7378.3|3
1620388950000|2021-05-07 12:02:30|7394|7379|7394|7379|7394|7379|7394|7379|1
1620389120000|2021-05-07 12:05:20|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1620389130000|2021-05-07 12:05:30|7394.2|7379.2|7394|7379|7394.2|7379.2|7394|7379|2
1620389180000|2021-05-07 12:06:20|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1620389190000|2021-05-07 12:06:30|7394|7379|7394|7379|7394|7379|7394|7379|1
1620389250000|2021-05-07 12:07:30|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1620389310000|2021-05-07 12:08:30|7397.9|7372.9|7397.9|7372.9|7397.9|7372.9|7397.9|7372.9|1
1620389320000|2021-05-07 12:08:40|7397.6|7372.6|7398.5|7373.5|7398.5|7373.5|7397.6|7372.6|3
1620389370000|2021-05-07 12:09:30|7398.4|7373.4|7398.4|7373.4|7398.4|7373.4|7398.4|7373.4|1
1620389410000|2021-05-07 12:10:10|7398.7|7373.7|7398.9|7373.9|7398.9|7373.9|7398.7|7373.7|3
1620389420000|2021-05-07 12:10:20|7399.3|7374.3|7397.8|7372.8|7399.4|7374.4|7397.5|7372.5|10
1620389430000|2021-05-07 12:10:30|7397.9|7372.9|7397.8|7372.8|7397.9|7372.9|7397.8|7372.8|2
1620389440000|2021-05-07 12:10:40|7397.9|7372.9|7397.8|7372.8|7397.9|7372.9|7397.8|7372.8|2
1620389450000|2021-05-07 12:10:50|7397.9|7372.9|7397.9|7372.9|7397.9|7372.9|7397.9|7372.9|1
1620389460000|2021-05-07 12:11:00|7397.8|7372.8|7397.8|7372.8|7397.8|7372.8|7397.8|7372.8|1
1620389470000|2021-05-07 12:11:10|7397.9|7372.9|7397.5|7372.5|7397.9|7372.9|7397.5|7372.5|3
1620389490000|2021-05-07 12:11:30|7397.7|7372.7|7397.6|7372.6|7397.7|7372.7|7397.6|7372.6|2
1620389520000|2021-05-07 12:12:00|7397.7|7372.7|7397.7|7372.7|7397.7|7372.7|7397.7|7372.7|1
1620389530000|2021-05-07 12:12:10|7397.4|7372.4|7397.7|7372.7|7397.7|7372.7|7397.4|7372.4|2
1620389540000|2021-05-07 12:12:20|7397.4|7372.4|7397.4|7372.4|7397.4|7372.4|7397.4|7372.4|1
1620389550000|2021-05-07 12:12:30|7397.7|7372.7|7397.7|7372.7|7397.7|7372.7|7397.2|7372.2|4
1620389560000|2021-05-07 12:12:40|7397.4|7372.4|7397.4|7372.4|7397.4|7372.4|7397.4|7372.4|1
1620389570000|2021-05-07 12:12:50|7396.5|7371.5|7396.3|7371.3|7396.5|7371.5|7396.3|7371.3|2
1620389580000|2021-05-07 12:13:00|7397|7372|7397|7372|7397.5|7372.5|7397|7372|5
1620389590000|2021-05-07 12:13:10|7397.5|7372.5|7396.8|7371.8|7397.5|7372.5|7396.8|7371.8|2
1620389610000|2021-05-07 12:13:30|7397.2|7372.2|7396.5|7371.5|7397.2|7372.2|7396.5|7371.5|2
1620389630000|2021-05-07 12:13:50|7396.6|7371.6|7394.2|7369.2|7396.6|7371.6|7394.2|7369.2|5
1620389650000|2021-05-07 12:14:10|7394.4|7369.4|7396.5|7371.5|7396.5|7371.5|7394.4|7369.4|3
1620389670000|2021-05-07 12:14:30|7396.9|7371.9|7396.5|7371.5|7396.9|7371.9|7396.5|7371.5|2
1620389680000|2021-05-07 12:14:40|7395.2|7370.2|7396.6|7371.6|7396.6|7371.6|7394.5|7369.5|7
1620389690000|2021-05-07 12:14:50|7397|7372|7396.8|7371.8|7397|7372|7396.8|7371.8|2
1620389700000|2021-05-07 12:15:00|7396.5|7371.5|7391.2|7376.2|7396.5|7376.2|7391.2|7371.5|2
1620389710000|2021-05-07 12:15:10|7391.3|7376.3|7397.2|7372.2|7397.2|7376.3|7391.1|7372.2|3
1620389720000|2021-05-07 12:15:20|7397.1|7372.1|7397.2|7372.2|7397.2|7372.2|7397.1|7372.1|2
1620389730000|2021-05-07 12:15:30|7397.4|7372.4|7396.7|7371.7|7397.4|7372.4|7396.7|7371.7|3
1620389750000|2021-05-07 12:15:50|7396.1|7371.1|7396|7371|7396.1|7371.1|7396|7371|2
1620389760000|2021-05-07 12:16:00|7396.6|7371.6|7396.6|7371.6|7396.6|7371.6|7396.6|7371.6|1
1620389840000|2021-05-07 12:17:20|7396.7|7371.7|7396.9|7371.9|7396.9|7371.9|7396.7|7371.7|3
1620389850000|2021-05-07 12:17:30|7396.6|7371.6|7396.9|7371.9|7396.9|7371.9|7396.6|7371.6|3
1620389880000|2021-05-07 12:18:00|7396.8|7371.8|7396.8|7371.8|7396.8|7371.8|7396.8|7371.8|1
1620389890000|2021-05-07 12:18:10|7396.7|7371.7|7396.6|7371.6|7396.8|7371.8|7396.6|7371.6|6
1620389900000|2021-05-07 12:18:20|7396.7|7371.7|7396.8|7371.8|7396.8|7371.8|7396.7|7371.7|2
1620389910000|2021-05-07 12:18:30|7396.7|7371.7|7396.6|7371.6|7396.8|7371.8|7396.6|7371.6|10
1620389940000|2021-05-07 12:19:00|7396.9|7371.9|7393|7378|7397.1|7378|7393|7371.6|4
1620389960000|2021-05-07 12:19:20|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1620390170000|2021-05-07 12:22:50|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1620390240000|2021-05-07 12:24:00|7399.8|7374.8|7400|7375|7400|7375|7399.8|7374.8|3
1620390280000|2021-05-07 12:24:40|7400.1|7375.1|7400.1|7375.1|7400.1|7375.1|7400.1|7375.1|1
1620390300000|2021-05-07 12:25:00|7400.2|7375.2|7400.2|7375.2|7400.2|7375.2|7400.2|7375.2|1
1620390310000|2021-05-07 12:25:10|7400.1|7375.1|7400.1|7375.1|7400.1|7375.1|7400.1|7375.1|1
1620390330000|2021-05-07 12:25:30|7400|7375|7400|7375|7400|7375|7400|7375|1
1620390370000|2021-05-07 12:26:10|7400.4|7375.4|7400.4|7375.4|7400.4|7375.4|7400.4|7375.4|1
1620390400000|2021-05-07 12:26:40|7399.6|7374.6|7399.6|7374.6|7399.6|7374.6|7399.6|7374.6|1
1620390450000|2021-05-07 12:27:30|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1620390490000|2021-05-07 12:28:10|7394.9|7379.9|7395.8|7380.8|7395.8|7380.8|7394.9|7379.9|2
1620390560000|2021-05-07 12:29:20|7401|7376|7401.2|7376.2|7401.2|7376.2|7401|7376|2
1620390580000|2021-05-07 12:29:40|7401.1|7376.1|7400.6|7375.6|7401.1|7376.1|7400.3|7375.3|8
1620390590000|2021-05-07 12:29:50|7400.3|7375.3|7400.3|7375.3|7400.3|7375.3|7400.3|7375.3|1
1620390600000|2021-05-07 12:30:00|7403.7|7378.7|7403.3|7378.3|7403.7|7378.7|7403.3|7378.3|2
1620390620000|2021-05-07 12:30:20|7402.3|7377.3|7398.8|7373.8|7402.3|7377.3|7398.8|7373.8|3
1620390630000|2021-05-07 12:30:30|7398.5|7373.5|7395.5|7370.5|7402|7377|7393|7368|11
1620390640000|2021-05-07 12:30:40|7395|7370|7395|7370|7395|7370|7395|7370|1
1620390670000|2021-05-07 12:31:10|7393.1|7368.1|7392.8|7367.8|7393.1|7368.1|7392.8|7367.8|2
1620390690000|2021-05-07 12:31:30|7392.2|7367.2|7392.2|7367.2|7392.2|7367.2|7392.2|7367.2|1
1620390710000|2021-05-07 12:31:50|7392.4|7367.4|7394.3|7369.3|7394.3|7369.3|7392.4|7367.4|3
1620390720000|2021-05-07 12:32:00|7393.1|7368.1|7394.3|7369.3|7394.3|7369.3|7393.1|7368.1|2
1620390730000|2021-05-07 12:32:10|7394.2|7369.2|7389.5|7364.5|7394.2|7369.2|7389.5|7364.5|5
1620390740000|2021-05-07 12:32:20|7390|7365|7390.2|7365.2|7390.9|7365.9|7389.5|7364.5|6
1620390750000|2021-05-07 12:32:30|7389.5|7364.5|7386.5|7361.5|7389.5|7364.5|7386.5|7361.5|9
1620390770000|2021-05-07 12:32:50|7385.1|7360.1|7383.6|7358.6|7385.1|7360.1|7383.4|7358.4|3
1620390780000|2021-05-07 12:33:00|7382.8|7357.8|7384.4|7359.4|7384.4|7359.4|7381|7356|9
1620390790000|2021-05-07 12:33:10|7384|7359|7383.3|7358.3|7384|7359|7383|7358|9
1620390800000|2021-05-07 12:33:20|7383.4|7358.4|7383.3|7358.3|7383.4|7358.4|7383.3|7358.3|2
1620390810000|2021-05-07 12:33:30|7383.6|7358.6|7387.2|7362.2|7387.3|7362.3|7383.6|7358.6|11
1620390820000|2021-05-07 12:33:40|7386.9|7361.9|7386.9|7361.9|7387.5|7362.5|7386.3|7361.3|9
1620390830000|2021-05-07 12:33:50|7386.8|7361.8|7388|7363|7388|7363|7386.8|7361.8|3
1620390840000|2021-05-07 12:34:00|7388.1|7363.1|7385.7|7360.7|7388.1|7363.1|7385.6|7360.6|9
1620390850000|2021-05-07 12:34:10|7385.6|7360.6|7384|7359|7385.6|7360.6|7384|7359|13
1620390860000|2021-05-07 12:34:20|7383.7|7358.7|7384.5|7359.5|7384.5|7359.5|7383.7|7358.7|4
1620390900000|2021-05-07 12:35:00|7384|7359|7381.2|7356.2|7384.4|7359.4|7381.2|7356.2|10
1620390920000|2021-05-07 12:35:20|7381.8|7356.8|7383.2|7358.2|7383.4|7358.4|7381.8|7356.8|5
1620390930000|2021-05-07 12:35:30|7383.4|7358.4|7383.2|7358.2|7383.4|7358.4|7383.2|7358.2|2
1620390940000|2021-05-07 12:35:40|7384.4|7359.4|7385.2|7360.2|7385.2|7360.2|7384.4|7359.4|3
1620390950000|2021-05-07 12:35:50|7386|7361|7386|7361|7386|7361|7386|7361|1
1620390970000|2021-05-07 12:36:10|7386.4|7361.4|7386.4|7361.4|7386.4|7361.4|7386.4|7361.4|1
1620390980000|2021-05-07 12:36:20|7385.1|7360.1|7386|7361|7386|7361|7385.1|7360.1|4
1620391000000|2021-05-07 12:36:40|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.1|7365.1|4
1620391010000|2021-05-07 12:36:50|7379.8|7364.8|7385|7360|7385.6|7364.8|7379.4|7360|7
1620391020000|2021-05-07 12:37:00|7385.2|7360.2|7385|7360|7385.2|7360.2|7384.2|7359.2|4
1620391030000|2021-05-07 12:37:10|7383.2|7358.2|7382.1|7357.1|7383.2|7358.2|7382|7357|13
1620391040000|2021-05-07 12:37:20|7382.4|7357.4|7382.4|7357.4|7382.4|7357.4|7382.4|7357.4|1
1620391050000|2021-05-07 12:37:30|7383.8|7358.8|7383.8|7358.8|7383.8|7358.8|7383.8|7358.8|1
1620391060000|2021-05-07 12:37:40|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|1
1620391070000|2021-05-07 12:37:50|7383.8|7358.8|7383.8|7358.8|7383.8|7358.8|7383.8|7358.8|1
1620391080000|2021-05-07 12:38:00|7384|7359|7384|7359|7384|7359|7384|7359|1
1620391090000|2021-05-07 12:38:10|7384.4|7359.4|7384.4|7359.4|7384.4|7359.4|7384.4|7359.4|1
1620391100000|2021-05-07 12:38:20|7384.7|7359.7|7384.6|7359.6|7384.7|7359.7|7384.6|7359.6|2
1620391110000|2021-05-07 12:38:30|7384.7|7359.7|7384.6|7359.6|7384.7|7359.7|7384.6|7359.6|2
1620391140000|2021-05-07 12:39:00|7385.8|7360.8|7384.8|7359.8|7385.8|7360.8|7384.8|7359.8|2
1620391150000|2021-05-07 12:39:10|7385|7360|7385|7360|7385|7360|7385|7360|1
1620391160000|2021-05-07 12:39:20|7385.1|7360.1|7385|7360|7385.1|7360.1|7385|7360|4
1620391170000|2021-05-07 12:39:30|7385.3|7360.3|7385.1|7360.1|7385.3|7360.3|7385.1|7360.1|5
1620391180000|2021-05-07 12:39:40|7386|7361|7387|7362|7387.7|7362.7|7386|7361|6
1620391190000|2021-05-07 12:39:50|7386.8|7361.8|7386.8|7361.8|7387.4|7362.4|7386.8|7361.8|4
1620391200000|2021-05-07 12:40:00|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1620391240000|2021-05-07 12:40:40|7379.9|7364.9|7379.2|7364.2|7386.2|7364.9|7379.2|7360.4|10
1620391260000|2021-05-07 12:41:00|7385.4|7360.4|7385.4|7360.4|7385.4|7360.4|7385.4|7360.4|1
1620391270000|2021-05-07 12:41:10|7385.3|7360.3|7385.2|7360.2|7385.3|7360.3|7385.2|7360.2|2
1620391280000|2021-05-07 12:41:20|7385.4|7360.4|7385.4|7360.4|7385.4|7360.4|7385.4|7360.4|1
1620391290000|2021-05-07 12:41:30|7379.8|7364.8|7380|7365|7380|7365|7379.8|7364.8|2
1620391300000|2021-05-07 12:41:40|7379.2|7364.2|7379.6|7364.6|7379.6|7364.6|7379.2|7364.2|2
1620391310000|2021-05-07 12:41:50|7380|7365|7380|7365|7380|7365|7380|7365|1
1620391330000|2021-05-07 12:42:10|7380.4|7365.4|7379.8|7364.8|7380.4|7365.4|7379.8|7364.8|2
1620391340000|2021-05-07 12:42:20|7380.4|7365.4|7379.8|7364.8|7380.4|7365.4|7379.8|7364.8|2
1620391370000|2021-05-07 12:42:50|7380|7365|7379.8|7364.8|7380|7365|7379.8|7364.8|2
1620391380000|2021-05-07 12:43:00|7381|7366|7381|7366|7381|7366|7381|7366|1
1620391400000|2021-05-07 12:43:20|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1620391420000|2021-05-07 12:43:40|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1620391460000|2021-05-07 12:44:20|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1620391470000|2021-05-07 12:44:30|7379.2|7364.2|7379.2|7364.2|7379.6|7364.6|7379.2|7364.2|5
1620391500000|2021-05-07 12:45:00|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1620391510000|2021-05-07 12:45:10|7378.5|7363.5|7378.1|7363.1|7378.9|7363.9|7378.1|7363.1|4
1620391520000|2021-05-07 12:45:20|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1620391560000|2021-05-07 12:46:00|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1620391570000|2021-05-07 12:46:10|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1620391580000|2021-05-07 12:46:20|7379|7364|7379|7364|7379.1|7364.1|7379|7364|3
1620391590000|2021-05-07 12:46:30|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1620391620000|2021-05-07 12:47:00|7385.4|7360.4|7385.4|7360.4|7385.4|7360.4|7385.4|7360.4|1
1620391630000|2021-05-07 12:47:10|7385.3|7360.3|7385.1|7360.1|7385.3|7360.3|7385.1|7360.1|2
1620391640000|2021-05-07 12:47:20|7385|7360|7385.1|7360.1|7385.1|7360.1|7385|7360|2
1620391650000|2021-05-07 12:47:30|7385|7360|7385|7360|7385|7360|7385|7360|1
1620391670000|2021-05-07 12:47:50|7384.9|7359.9|7384.9|7359.9|7384.9|7359.9|7384.9|7359.9|1
1620391680000|2021-05-07 12:48:00|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1620391690000|2021-05-07 12:48:10|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1620391770000|2021-05-07 12:49:30|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1620391780000|2021-05-07 12:49:40|7379.5|7364.5|7378.6|7363.6|7379.5|7364.5|7378.6|7363.6|3
1620391800000|2021-05-07 12:50:00|7378.4|7363.4|7378.1|7363.1|7378.4|7363.4|7378.1|7363.1|2
1620391840000|2021-05-07 12:50:40|7377.9|7362.9|7377.8|7362.8|7377.9|7362.9|7377.8|7362.8|2
1620391850000|2021-05-07 12:50:50|7377.7|7362.7|7377.9|7362.9|7377.9|7362.9|7377.3|7362.3|4
1620391860000|2021-05-07 12:51:00|7376.4|7361.4|7374.9|7359.9|7376.4|7361.4|7374.9|7359.9|4
1620391880000|2021-05-07 12:51:20|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1620391890000|2021-05-07 12:51:30|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|1
1620391940000|2021-05-07 12:52:20|7374.8|7359.8|7373.2|7358.2|7374.8|7359.8|7373.2|7358.2|2
1620391950000|2021-05-07 12:52:30|7373|7358|7376.7|7351.7|7376.8|7358.2|7372.8|7351.7|6
1620391970000|2021-05-07 12:52:50|7376.9|7351.9|7376.3|7351.3|7376.9|7351.9|7376.2|7351.2|4
1620391990000|2021-05-07 12:53:10|7376.4|7351.4|7376.7|7351.7|7376.7|7351.7|7376.4|7351.4|2
1620392000000|2021-05-07 12:53:20|7377|7352|7379|7354|7379|7354|7376.9|7351.9|8
1620392010000|2021-05-07 12:53:30|7379.6|7354.6|7380.8|7355.8|7380.8|7355.8|7379.3|7354.3|10
1620392020000|2021-05-07 12:53:40|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1620392030000|2021-05-07 12:53:50|7374|7359|7379.6|7354.6|7379.6|7359|7373.8|7354.6|3
1620392050000|2021-05-07 12:54:10|7380|7355|7375.7|7360.7|7380|7360.7|7375.7|7355|2
1620392090000|2021-05-07 12:54:50|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1620392120000|2021-05-07 12:55:20|7376|7361|7375.8|7360.8|7376|7361|7375.8|7360.8|2
1620392150000|2021-05-07 12:55:50|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1620392170000|2021-05-07 12:56:10|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1620392180000|2021-05-07 12:56:20|7376.2|7361.2|7376.4|7361.4|7376.4|7361.4|7376.2|7361.2|2
1620392190000|2021-05-07 12:56:30|7376.1|7361.1|7376.6|7361.6|7376.6|7361.6|7376.1|7361.1|3
1620392200000|2021-05-07 12:56:40|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1620392250000|2021-05-07 12:57:30|7376.4|7361.4|7376.6|7361.6|7376.8|7361.8|7376.4|7361.4|3
1620392260000|2021-05-07 12:57:40|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1620392270000|2021-05-07 12:57:50|7376.4|7361.4|7377.1|7362.1|7377.1|7362.1|7376.4|7361.4|2
1620392280000|2021-05-07 12:58:00|7377.8|7362.8|7378.1|7363.1|7378.1|7363.1|7377.8|7362.8|2
1620392300000|2021-05-07 12:58:20|7378.3|7363.3|7379.1|7364.1|7384.7|7364.1|7378.3|7359.6|4
1620392310000|2021-05-07 12:58:30|7379.4|7364.4|7380.3|7365.3|7380.3|7365.3|7379.4|7364.4|2
1620392330000|2021-05-07 12:58:50|7380.1|7365.1|7379.2|7364.2|7380.1|7365.1|7379.2|7364.2|3
1620392340000|2021-05-07 12:59:00|7379|7364|7376.8|7361.8|7379|7364|7376.8|7361.8|6
1620392360000|2021-05-07 12:59:20|7376|7361|7376.2|7361.2|7376.2|7361.2|7375.8|7360.8|5
1620392390000|2021-05-07 12:59:50|7377.9|7362.9|7378.3|7363.3|7378.3|7363.3|7377.9|7362.9|2
1620392400000|2021-05-07 13:00:00|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1620392480000|2021-05-07 13:01:20|7383.3|7358.3|7383.1|7358.1|7383.3|7358.3|7383.1|7358.1|2
1620392490000|2021-05-07 13:01:30|7383.4|7358.4|7383.8|7358.8|7383.8|7358.8|7383.4|7358.4|2
1620392510000|2021-05-07 13:01:50|7384|7359|7384.3|7359.3|7384.6|7359.6|7384|7359|4
1620392530000|2021-05-07 13:02:10|7384.5|7359.5|7385|7360|7385|7360|7384.5|7359.5|2
1620392540000|2021-05-07 13:02:20|7385.3|7360.3|7385.5|7360.5|7385.5|7360.5|7385.3|7360.3|2
1620392570000|2021-05-07 13:02:50|7385.8|7360.8|7385.3|7360.3|7386.3|7361.3|7385.3|7360.3|9
1620392580000|2021-05-07 13:03:00|7381.3|7366.3|7385.8|7360.8|7385.9|7366.6|7381.2|7360.8|9
1620392590000|2021-05-07 13:03:10|7385.5|7360.5|7385.8|7360.8|7385.8|7360.8|7385.5|7360.5|2
1620392600000|2021-05-07 13:03:20|7381.2|7366.2|7381.8|7366.8|7381.8|7366.8|7381.2|7366.2|4
1620392610000|2021-05-07 13:03:30|7386.6|7361.6|7386.6|7361.6|7386.6|7361.6|7386.2|7361.2|3
1620392690000|2021-05-07 13:04:50|7386.3|7361.3|7386.3|7361.3|7386.3|7361.3|7386.3|7361.3|1
1620392710000|2021-05-07 13:05:10|7380.8|7365.8|7379.8|7364.8|7380.8|7365.8|7379.5|7364.5|8
1620392720000|2021-05-07 13:05:20|7380.2|7365.2|7381.3|7366.3|7381.3|7366.3|7380.2|7365.2|6
1620392760000|2021-05-07 13:06:00|7385.5|7360.5|7385.6|7360.6|7385.8|7360.8|7385.5|7360.5|3
1620392790000|2021-05-07 13:06:30|7385.8|7360.8|7385|7360|7385.8|7360.8|7385|7360|2
1620392800000|2021-05-07 13:06:40|7385.1|7360.1|7385.3|7360.3|7385.3|7360.3|7385.1|7360.1|2
1620392810000|2021-05-07 13:06:50|7380.7|7365.7|7386.3|7361.3|7386.8|7366.2|7380.7|7361.3|5
1620392860000|2021-05-07 13:07:40|7386.5|7361.5|7388.3|7363.3|7388.3|7363.3|7386.3|7361.3|6
1620392870000|2021-05-07 13:07:50|7388.6|7363.6|7388.8|7363.8|7388.8|7363.8|7388.6|7363.6|2
1620392890000|2021-05-07 13:08:10|7388.5|7363.5|7388.5|7363.5|7388.5|7363.5|7388.5|7363.5|1
1620392900000|2021-05-07 13:08:20|7388.8|7363.8|7388.8|7363.8|7388.8|7363.8|7388.8|7363.8|1
1620392940000|2021-05-07 13:09:00|7388.4|7363.4|7388.6|7363.6|7388.6|7363.6|7388.3|7363.3|3
1620392950000|2021-05-07 13:09:10|7388.8|7363.8|7388.6|7363.6|7388.8|7363.8|7388.6|7363.6|2
1620392980000|2021-05-07 13:09:40|7388.4|7363.4|7388.4|7363.4|7388.4|7363.4|7388.4|7363.4|1
1620392990000|2021-05-07 13:09:50|7388.3|7363.3|7388.3|7363.3|7388.3|7363.3|7388.3|7363.3|1
1620393010000|2021-05-07 13:10:10|7388.5|7363.5|7388.5|7363.5|7388.5|7363.5|7388.5|7363.5|1
1620393040000|2021-05-07 13:10:40|7388.8|7363.8|7388.8|7363.8|7388.8|7363.8|7388.8|7363.8|1
1620393050000|2021-05-07 13:10:50|7388.9|7363.9|7388.9|7363.9|7388.9|7363.9|7388.8|7363.8|5
1620393060000|2021-05-07 13:11:00|7388.8|7363.8|7388.6|7363.6|7388.8|7363.8|7388.3|7363.3|4
1620393070000|2021-05-07 13:11:10|7388.3|7363.3|7388.3|7363.3|7388.3|7363.3|7388.3|7363.3|1
1620393080000|2021-05-07 13:11:20|7387.8|7362.8|7387.6|7362.6|7387.8|7362.8|7387.6|7362.6|2
1620393090000|2021-05-07 13:11:30|7387.8|7362.8|7387.8|7362.8|7387.8|7362.8|7387.8|7362.8|1
1620393110000|2021-05-07 13:11:50|7387.5|7362.5|7387.5|7362.5|7387.5|7362.5|7387.3|7362.3|3
1620393120000|2021-05-07 13:12:00|7386.6|7361.6|7385.8|7360.8|7386.6|7361.6|7385.8|7360.8|3
1620393130000|2021-05-07 13:12:10|7385.6|7360.6|7385.6|7360.6|7385.6|7360.6|7385.6|7360.6|1
1620393230000|2021-05-07 13:13:50|7384.3|7359.3|7384.3|7359.3|7384.3|7359.3|7384.3|7359.3|1
1620393240000|2021-05-07 13:14:00|7384.2|7359.2|7384.2|7359.2|7384.2|7359.2|7384.2|7359.2|1
1620393260000|2021-05-07 13:14:20|7384.1|7359.1|7384.1|7359.1|7384.1|7359.1|7384.1|7359.1|1
1620393280000|2021-05-07 13:14:40|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1620393290000|2021-05-07 13:14:50|7378.3|7363.3|7378|7363|7378.3|7363.3|7378|7363|2
1620393330000|2021-05-07 13:15:30|7383.1|7358.1|7383.1|7358.1|7383.1|7358.1|7383.1|7358.1|1
1620393540000|2021-05-07 13:19:00|7382.1|7357.1|7382|7357|7382.1|7357.1|7382|7357|2
1620393560000|2021-05-07 13:19:20|7382.1|7357.1|7383|7358|7383|7358|7382.1|7357.1|2
1620393640000|2021-05-07 13:20:40|7384|7359|7384.3|7359.3|7384.3|7359.3|7384|7359|4
1620393660000|2021-05-07 13:21:00|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|1
1620393690000|2021-05-07 13:21:30|7383.4|7358.4|7384.2|7359.2|7385.1|7360.1|7383.4|7358.4|4
1620393710000|2021-05-07 13:21:50|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1620393720000|2021-05-07 13:22:00|7379.6|7364.6|7384.8|7359.8|7385.3|7364.6|7379.6|7359.8|3
1620393750000|2021-05-07 13:22:30|7384.2|7359.2|7384.2|7359.2|7384.2|7359.2|7384.2|7359.2|1
1620393760000|2021-05-07 13:22:40|7384.8|7359.8|7384.5|7359.5|7384.8|7359.8|7384.5|7359.5|2
1620393790000|2021-05-07 13:23:10|7384.7|7359.7|7384.8|7359.8|7384.8|7359.8|7384.7|7359.7|2
1620393800000|2021-05-07 13:23:20|7385.1|7360.1|7385.1|7360.1|7385.1|7360.1|7385.1|7360.1|1
1620393810000|2021-05-07 13:23:30|7384.9|7359.9|7384.8|7359.8|7384.9|7359.9|7384.8|7359.8|2
1620393840000|2021-05-07 13:24:00|7385.3|7360.3|7385.3|7360.3|7385.3|7360.3|7385.3|7360.3|1
1620393900000|2021-05-07 13:25:00|7380.6|7365.6|7380.8|7365.8|7380.8|7365.8|7380.6|7365.6|2
1620393910000|2021-05-07 13:25:10|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1620393930000|2021-05-07 13:25:30|7380.6|7365.6|7380.7|7365.7|7380.7|7365.7|7380.6|7365.6|2
1620393940000|2021-05-07 13:25:40|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1620393960000|2021-05-07 13:26:00|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1620394060000|2021-05-07 13:27:40|7380.8|7365.8|7380.5|7365.5|7380.8|7365.8|7380.5|7365.5|2
1620394090000|2021-05-07 13:28:10|7380.6|7365.6|7387.1|7362.1|7387.1|7365.6|7380.6|7361.7|3
1620394110000|2021-05-07 13:28:30|7387.2|7362.2|7387.2|7362.2|7387.2|7362.2|7387.2|7362.2|1
1620394120000|2021-05-07 13:28:40|7387.6|7362.6|7387.7|7362.7|7387.7|7362.7|7387.6|7362.6|2
1620394130000|2021-05-07 13:28:50|7387.8|7362.8|7387.8|7362.8|7387.8|7362.8|7387.8|7362.8|1
1620394260000|2021-05-07 13:31:00|7387.9|7362.9|7387.9|7362.9|7387.9|7362.9|7387.9|7362.9|1
1620394280000|2021-05-07 13:31:20|7388|7363|7388.1|7363.1|7388.1|7363.1|7388|7363|2
1620394290000|2021-05-07 13:31:30|7388.2|7363.2|7388.1|7363.1|7388.2|7363.2|7388.1|7363.1|2
1620394300000|2021-05-07 13:31:40|7387.5|7362.5|7387.3|7362.3|7387.5|7362.5|7387.3|7362.3|2
1620394310000|2021-05-07 13:31:50|7387.2|7362.2|7387.2|7362.2|7387.2|7362.2|7387.2|7362.2|1
1620394470000|2021-05-07 13:34:30|7387.1|7362.1|7380.1|7365.1|7387.1|7365.1|7380.1|7362.1|2
1620394480000|2021-05-07 13:34:40|7387|7362|7387.1|7362.1|7387.1|7362.1|7387|7362|2
1620394520000|2021-05-07 13:35:20|7383|7368|7387.1|7362.1|7387.1|7368|7383|7362.1|2
1620394530000|2021-05-07 13:35:30|7387|7362|7390.3|7365.3|7390.3|7368.4|7383.1|7362|4
1620394580000|2021-05-07 13:36:20|7390.8|7365.8|7390.8|7365.8|7390.8|7365.8|7390.8|7365.8|1
1620394640000|2021-05-07 13:37:20|7391|7366|7390.8|7365.8|7391|7366|7390.8|7365.8|2
1620394650000|2021-05-07 13:37:30|7391|7366|7385.3|7370.3|7391|7370.3|7384.8|7366|3
1620394660000|2021-05-07 13:37:40|7389.8|7364.8|7390.7|7365.7|7390.8|7365.8|7389.8|7364.8|3
1620394700000|2021-05-07 13:38:20|7390.8|7365.8|7390.8|7365.8|7390.8|7365.8|7390.8|7365.8|1
1620394710000|2021-05-07 13:38:30|7390.2|7365.2|7390.2|7365.2|7390.2|7365.2|7390.2|7365.2|1
1620394720000|2021-05-07 13:38:40|7389.8|7364.8|7389.8|7364.8|7389.8|7364.8|7389.8|7364.8|1
1620394750000|2021-05-07 13:39:10|7389.9|7364.9|7389.9|7364.9|7389.9|7364.9|7389.9|7364.9|1
1620394780000|2021-05-07 13:39:40|7389.5|7364.5|7389.5|7364.5|7389.5|7364.5|7389.5|7364.5|1
1620394790000|2021-05-07 13:39:50|7387|7362|7387.6|7362.6|7388.2|7363.2|7387|7362|5
1620394800000|2021-05-07 13:40:00|7388.1|7363.1|7388.2|7363.2|7388.2|7363.2|7388.1|7363.1|4
1620394810000|2021-05-07 13:40:10|7388.1|7363.1|7389|7364|7389|7364|7388.1|7363.1|3
1620394840000|2021-05-07 13:40:40|7389.3|7364.3|7389.5|7364.5|7389.5|7364.5|7389.3|7364.3|2
1620394910000|2021-05-07 13:41:50|7384|7369|7383.5|7368.5|7384|7369|7383.4|7368.4|5
1620395000000|2021-05-07 13:43:20|7383|7368|7383.3|7368.3|7383.3|7368.3|7383|7368|2
1620395020000|2021-05-07 13:43:40|7383|7368|7387|7362|7387|7368|7383|7362|2
1620395040000|2021-05-07 13:44:00|7386.9|7361.9|7386.7|7361.7|7386.9|7361.9|7386.7|7361.7|2
1620395050000|2021-05-07 13:44:10|7386.4|7361.4|7386.4|7361.4|7386.4|7361.4|7386.4|7361.4|1
1620395080000|2021-05-07 13:44:40|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1620395090000|2021-05-07 13:44:50|7381|7366|7381|7366|7381|7366|7381|7366|1
1620395110000|2021-05-07 13:45:10|7380.9|7365.9|7381.1|7366.1|7381.1|7366.1|7380.9|7365.9|3
1620395120000|2021-05-07 13:45:20|7382|7367|7382|7367|7382|7367|7382|7367|1
1620395130000|2021-05-07 13:45:30|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1620395150000|2021-05-07 13:45:50|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.4|7366.4|3
1620395170000|2021-05-07 13:46:10|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1620395200000|2021-05-07 13:46:40|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1620395240000|2021-05-07 13:47:20|7381.3|7366.3|7380.8|7365.8|7381.3|7366.3|7380.8|7365.8|2
1620395270000|2021-05-07 13:47:50|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1620395320000|2021-05-07 13:48:40|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1620395330000|2021-05-07 13:48:50|7380.8|7365.8|7381|7366|7381|7366|7380.8|7365.8|2
1620395360000|2021-05-07 13:49:20|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1620395380000|2021-05-07 13:49:40|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1620395390000|2021-05-07 13:49:50|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1620395410000|2021-05-07 13:50:10|7378.8|7363.8|7379.3|7364.3|7379.3|7364.3|7378.8|7363.8|2
1620395480000|2021-05-07 13:51:20|7379.5|7364.5|7379.3|7364.3|7379.5|7364.5|7379.3|7364.3|2
1620395530000|2021-05-07 13:52:10|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1620395590000|2021-05-07 13:53:10|7380|7365|7378.1|7363.1|7383.6|7365|7378|7358.6|4
1620395600000|2021-05-07 13:53:20|7378.9|7363.9|7379|7364|7379|7364|7378.9|7363.9|2
1620395610000|2021-05-07 13:53:30|7378.9|7363.9|7378.9|7363.9|7379|7364|7378.9|7363.9|3
1620395630000|2021-05-07 13:53:50|7379|7364|7379|7364|7379|7364|7379|7364|1
1620395670000|2021-05-07 13:54:30|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1620395680000|2021-05-07 13:54:40|7379.8|7364.8|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|2
1620395700000|2021-05-07 13:55:00|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1620395720000|2021-05-07 13:55:20|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1620395730000|2021-05-07 13:55:30|7379.1|7364.1|7379.4|7364.4|7379.5|7364.5|7379.1|7364.1|3
1620395750000|2021-05-07 13:55:50|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1620395760000|2021-05-07 13:56:00|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1620395780000|2021-05-07 13:56:20|7380.3|7365.3|7379.5|7364.5|7380.3|7365.3|7379.5|7364.5|4
1620395790000|2021-05-07 13:56:30|7379.2|7364.2|7380|7365|7380|7365|7379.2|7364.2|2
1620395840000|2021-05-07 13:57:20|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1620395850000|2021-05-07 13:57:30|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1620395910000|2021-05-07 13:58:30|7380|7365|7379.3|7364.3|7380|7365|7379.3|7364.3|2
1620395920000|2021-05-07 13:58:40|7379.4|7364.4|7379.7|7364.7|7379.7|7364.7|7379.4|7364.4|2
1620395930000|2021-05-07 13:58:50|7379.1|7364.1|7379.3|7364.3|7379.3|7364.3|7379.1|7364.1|2
1620395940000|2021-05-07 13:59:00|7378.3|7363.3|7379.3|7364.3|7379.3|7364.3|7378.3|7363.3|2
1620395950000|2021-05-07 13:59:10|7379.5|7364.5|7379.8|7364.8|7379.8|7364.8|7379.5|7364.5|2
1620395960000|2021-05-07 13:59:20|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1620396000000|2021-05-07 14:00:00|7380|7365|7380.1|7365.1|7380.1|7365.1|7380|7365|2
1620396090000|2021-05-07 14:01:30|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1620396150000|2021-05-07 14:02:30|7380|7365|7380|7365|7380|7365|7380|7365|1
1620396190000|2021-05-07 14:03:10|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1620396200000|2021-05-07 14:03:20|7379.6|7364.6|7380|7365|7380|7365|7379.6|7364.6|3
1620396210000|2021-05-07 14:03:30|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1620396220000|2021-05-07 14:03:40|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.1|7364.1|5
1620396230000|2021-05-07 14:03:50|7379.8|7364.8|7379|7364|7379.8|7364.8|7378.6|7363.6|6
1620396260000|2021-05-07 14:04:20|7378|7363|7378.8|7363.8|7378.8|7363.8|7378|7363|3
1620396270000|2021-05-07 14:04:30|7379|7364|7379|7364|7379|7364|7379|7364|1
1620396320000|2021-05-07 14:05:20|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1620396330000|2021-05-07 14:05:30|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1620396370000|2021-05-07 14:06:10|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1620396410000|2021-05-07 14:06:50|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1620396430000|2021-05-07 14:07:10|7379|7364|7378.8|7363.8|7379|7364|7378.8|7363.8|2
1620396450000|2021-05-07 14:07:30|7379|7364|7379|7364|7379|7364|7379|7364|1
1620396480000|2021-05-07 14:08:00|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1620396490000|2021-05-07 14:08:10|7378.7|7363.7|7378.4|7363.4|7378.7|7363.7|7378.4|7363.4|2
1620396500000|2021-05-07 14:08:20|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1620396510000|2021-05-07 14:08:30|7378.2|7363.2|7377.8|7362.8|7378.2|7363.2|7377.8|7362.8|2
1620396520000|2021-05-07 14:08:40|7378.1|7363.1|7378.1|7363.1|7378.5|7363.5|7378.1|7363.1|3
1620396550000|2021-05-07 14:09:10|7378|7363|7378|7363|7378|7363|7378|7363|1
1620396570000|2021-05-07 14:09:30|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1620396600000|2021-05-07 14:10:00|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1620396680000|2021-05-07 14:11:20|7377.6|7362.6|7377.3|7362.3|7377.8|7362.8|7377.3|7362.3|3
1620396690000|2021-05-07 14:11:30|7377.2|7362.2|7376.3|7361.3|7377.2|7362.2|7376.3|7361.3|2
1620396700000|2021-05-07 14:11:40|7375.1|7360.1|7379.6|7354.6|7379.6|7360.1|7375.1|7354.6|2
1620396710000|2021-05-07 14:11:50|7379.5|7354.5|7379.5|7354.5|7379.5|7354.5|7379.5|7354.5|1
1620396730000|2021-05-07 14:12:10|7379.4|7354.4|7375|7360|7379.4|7360|7375|7354.4|2
1620396770000|2021-05-07 14:12:50|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1620396780000|2021-05-07 14:13:00|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1620396860000|2021-05-07 14:14:20|7376|7361|7376|7361|7376|7361|7375.7|7360.7|3
1620396880000|2021-05-07 14:14:40|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1620396910000|2021-05-07 14:15:10|7376.6|7361.6|7376.5|7361.5|7376.6|7361.6|7376.5|7361.5|2
1620396930000|2021-05-07 14:15:30|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1620396940000|2021-05-07 14:15:40|7377|7362|7376.7|7361.7|7377|7362|7376.7|7361.7|2
1620396970000|2021-05-07 14:16:10|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1620397050000|2021-05-07 14:17:30|7377|7362|7377|7362|7377|7362|7377|7362|1
1620397070000|2021-05-07 14:17:50|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1620397090000|2021-05-07 14:18:10|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1620397150000|2021-05-07 14:19:10|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1620397220000|2021-05-07 14:20:20|7377|7362|7377|7362|7377|7362|7377|7362|1
1620397230000|2021-05-07 14:20:30|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1620397270000|2021-05-07 14:21:10|7375.8|7360.8|7376.1|7361.1|7376.1|7361.1|7375.8|7360.8|3
1620397280000|2021-05-07 14:21:20|7379.3|7354.3|7378.8|7353.8|7379.3|7354.3|7378.8|7353.8|2
1620397290000|2021-05-07 14:21:30|7378.6|7353.6|7378.6|7353.6|7378.6|7353.6|7378.6|7353.6|1
1620397300000|2021-05-07 14:21:40|7378.8|7353.8|7380.1|7355.1|7380.1|7355.1|7378.8|7353.8|6
1620397310000|2021-05-07 14:21:50|7379.7|7354.7|7380.2|7355.2|7380.2|7355.2|7379.7|7354.7|2
1620397320000|2021-05-07 14:22:00|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1620397450000|2021-05-07 14:24:10|7374.5|7359.5|7373.6|7358.6|7374.5|7359.5|7373.6|7358.6|2
1620397460000|2021-05-07 14:24:20|7373.8|7358.8|7373.4|7358.4|7373.8|7358.8|7373.4|7358.4|2
1620397470000|2021-05-07 14:24:30|7373.8|7358.8|7373.3|7358.3|7373.8|7358.8|7372.5|7357.5|4
1620397490000|2021-05-07 14:24:50|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1620397500000|2021-05-07 14:25:00|7374|7359|7373.8|7358.8|7374|7359|7373.8|7358.8|2
1620397520000|2021-05-07 14:25:20|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7372.8|7357.8|3
1620397530000|2021-05-07 14:25:30|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1620397540000|2021-05-07 14:25:40|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1620397550000|2021-05-07 14:25:50|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1620397560000|2021-05-07 14:26:00|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1620397570000|2021-05-07 14:26:10|7371.8|7356.8|7372.5|7357.5|7372.5|7357.5|7371.8|7356.8|3
1620397590000|2021-05-07 14:26:30|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1620397620000|2021-05-07 14:27:00|7371.8|7356.8|7373.1|7358.1|7373.1|7358.1|7371.8|7356.8|2
1620397680000|2021-05-07 14:28:00|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|1
1620397700000|2021-05-07 14:28:20|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1620397710000|2021-05-07 14:28:30|7374.1|7359.1|7372.6|7357.6|7374.1|7359.1|7372.6|7357.6|2
1620397720000|2021-05-07 14:28:40|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1620397740000|2021-05-07 14:29:00|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1620397750000|2021-05-07 14:29:10|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1620397770000|2021-05-07 14:29:30|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1620397800000|2021-05-07 14:30:00|7372.3|7357.3|7375.3|7350.3|7375.3|7357.3|7372.3|7350.3|2
1620397810000|2021-05-07 14:30:10|7375.2|7350.2|7375.2|7350.2|7375.2|7350.2|7375.2|7350.2|1
1620397830000|2021-05-07 14:30:30|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|1
1620397850000|2021-05-07 14:30:50|7370.7|7355.7|7370.8|7355.8|7371|7356|7370.7|7355.7|3
1620397890000|2021-05-07 14:31:30|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1620397990000|2021-05-07 14:33:10|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1620398000000|2021-05-07 14:33:20|7373|7358|7373.3|7358.3|7373.3|7358.3|7373|7358|2
1620398010000|2021-05-07 14:33:30|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1620398020000|2021-05-07 14:33:40|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1620398030000|2021-05-07 14:33:50|7370.6|7355.6|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|2
1620398050000|2021-05-07 14:34:10|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1620398100000|2021-05-07 14:35:00|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1620398110000|2021-05-07 14:35:10|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1620398120000|2021-05-07 14:35:20|7372.8|7357.8|7372.6|7357.6|7372.8|7357.8|7372.6|7357.6|2
1620398140000|2021-05-07 14:35:40|7372.7|7357.7|7372.8|7357.8|7372.8|7357.8|7372.7|7357.7|2
1620398150000|2021-05-07 14:35:50|7372.9|7357.9|7372.4|7357.4|7372.9|7357.9|7372.4|7357.4|2
1620398170000|2021-05-07 14:36:10|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1620398180000|2021-05-07 14:36:20|7371.7|7356.7|7371.4|7356.4|7371.7|7356.7|7371.4|7356.4|2
1620398190000|2021-05-07 14:36:30|7371.5|7356.5|7372|7357|7372|7357|7371.5|7356.5|2
1620398200000|2021-05-07 14:36:40|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1620398280000|2021-05-07 14:38:00|7378.4|7353.4|7378.4|7353.4|7378.4|7353.4|7378.4|7353.4|1
1620398310000|2021-05-07 14:38:30|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1620398390000|2021-05-07 14:39:50|7378.5|7353.5|7378.1|7353.1|7378.5|7353.5|7378.1|7353.1|2
1620398400000|2021-05-07 14:40:00|7378|7353|7378|7353|7378|7353|7378|7353|1
1620398430000|2021-05-07 14:40:30|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1620398440000|2021-05-07 14:40:40|7377.9|7352.9|7378.4|7353.4|7378.4|7357.9|7372.9|7352.9|3
1620398470000|2021-05-07 14:41:10|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1620398490000|2021-05-07 14:41:30|7372.7|7357.7|7371.8|7356.8|7372.7|7357.7|7371.8|7356.8|2
1620398500000|2021-05-07 14:41:40|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1620398510000|2021-05-07 14:41:50|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1620398520000|2021-05-07 14:42:00|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1620398530000|2021-05-07 14:42:10|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1620398540000|2021-05-07 14:42:20|7372.7|7357.7|7372.6|7357.6|7372.7|7357.7|7372.6|7357.6|2
1620398550000|2021-05-07 14:42:30|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1620398640000|2021-05-07 14:44:00|7372.6|7357.6|7372.1|7357.1|7373|7358|7372|7357|4
1620398650000|2021-05-07 14:44:10|7372|7357|7372|7357|7372|7357|7372|7357|1
1620398660000|2021-05-07 14:44:20|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1620398700000|2021-05-07 14:45:00|7372|7357|7372|7357|7372|7357|7372|7357|1
1620398710000|2021-05-07 14:45:10|7372.5|7357.5|7373.2|7358.2|7374|7359|7372.5|7357.5|5
1620398720000|2021-05-07 14:45:20|7372.1|7357.1|7373|7358|7373|7358|7372.1|7357.1|4
1620398730000|2021-05-07 14:45:30|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1620398740000|2021-05-07 14:45:40|7373|7358|7373|7358|7373|7358|7373|7358|1
1620398860000|2021-05-07 14:47:40|7380.2|7355.2|7379.4|7354.4|7380.5|7355.5|7379.4|7354.4|5
1620398870000|2021-05-07 14:47:50|7379.5|7354.5|7380.4|7355.4|7380.4|7355.4|7379.4|7354.4|6
1620398880000|2021-05-07 14:48:00|7381.7|7356.7|7380.7|7355.7|7382.3|7360.5|7375|7354.3|7
1620398890000|2021-05-07 14:48:10|7380.8|7355.8|7380.6|7355.6|7381|7356|7380.5|7355.5|7
1620398900000|2021-05-07 14:48:20|7380.7|7355.7|7381|7356|7381|7356|7380.7|7355.7|3
1620398910000|2021-05-07 14:48:30|7380.8|7355.8|7380.8|7355.8|7381|7356|7380.8|7355.8|7
1620398920000|2021-05-07 14:48:40|7381|7356|7380.8|7355.8|7381|7356|7380.8|7355.8|2
1620398940000|2021-05-07 14:49:00|7381.2|7356.2|7382.1|7357.1|7382.1|7357.1|7381.2|7356.2|2
1620398950000|2021-05-07 14:49:10|7375|7360|7375|7360|7375|7360|7375|7360|1
1620398960000|2021-05-07 14:49:20|7381.3|7356.3|7381.4|7356.4|7381.5|7356.5|7381.3|7356.3|6
1620398970000|2021-05-07 14:49:30|7381.3|7356.3|7375|7360|7381.3|7360|7375|7355.8|3
1620398990000|2021-05-07 14:49:50|7378|7353|7378.8|7353.8|7378.8|7353.8|7378|7353|2
1620399070000|2021-05-07 14:51:10|7378.7|7353.7|7378.7|7353.7|7378.7|7353.7|7378.7|7353.7|1
1620399180000|2021-05-07 14:53:00|7378.6|7353.6|7378.6|7353.6|7378.6|7353.6|7378.6|7353.6|1
1620399220000|2021-05-07 14:53:40|7378.5|7353.5|7378|7353|7378.5|7353.5|7378|7353|2
1620399230000|2021-05-07 14:53:50|7378.3|7353.3|7378.8|7353.8|7378.8|7353.8|7378.3|7353.3|2
1620399250000|2021-05-07 14:54:10|7378.5|7353.5|7378.3|7353.3|7378.5|7353.5|7378|7353|3
1620399280000|2021-05-07 14:54:40|7378|7353|7378|7353|7378|7353|7378|7353|1
1620399300000|2021-05-07 14:55:00|7377.8|7352.8|7377.8|7352.8|7377.8|7352.8|7377.8|7352.8|1
1620399320000|2021-05-07 14:55:20|7378.4|7353.4|7378.4|7353.4|7378.4|7353.4|7378.4|7353.4|1
1620399350000|2021-05-07 14:55:50|7378.5|7353.5|7378.5|7353.5|7378.5|7353.5|7378.5|7353.5|1
1620399400000|2021-05-07 14:56:40|7378.3|7353.3|7373.5|7358.5|7378.3|7358.5|7373.5|7353.3|2
1620399460000|2021-05-07 14:57:40|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1620399470000|2021-05-07 14:57:50|7378.3|7353.3|7378|7353|7378.3|7353.3|7378|7353|2
1620399480000|2021-05-07 14:58:00|7378.1|7353.1|7373.7|7358.7|7378.4|7358.7|7373.7|7353.1|3
1620399490000|2021-05-07 14:58:10|7373.5|7358.5|7372|7357|7373.5|7358.5|7372|7357|2
1620399500000|2021-05-07 14:58:20|7377.7|7352.7|7372.3|7357.3|7377.8|7357.3|7372.3|7352.7|4
1620399530000|2021-05-07 14:58:50|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1620399540000|2021-05-07 14:59:00|7372|7357|7371.3|7356.3|7372.3|7357.3|7371.2|7356.2|8
1620399560000|2021-05-07 14:59:20|7371.5|7356.5|7372.4|7357.4|7377|7357.4|7371.5|7352|5
1620399570000|2021-05-07 14:59:30|7372.5|7357.5|7372.4|7357.4|7378|7358.1|7372.4|7353|5
1620399580000|2021-05-07 14:59:40|7372.1|7357.1|7373|7358|7373|7358|7371.2|7356.2|4
1620399600000|2021-05-07 15:00:00|7372.4|7357.4|7372.3|7357.3|7372.4|7357.4|7372.3|7357.3|2
1620399610000|2021-05-07 15:00:10|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1620399620000|2021-05-07 15:00:20|7372|7357|7371.4|7356.4|7372|7357|7371.4|7356.4|3
1620399630000|2021-05-07 15:00:30|7371.9|7356.9|7377.9|7352.9|7377.9|7356.9|7371.9|7352.9|2
1620399640000|2021-05-07 15:00:40|7377.8|7352.8|7377.7|7352.7|7377.8|7352.8|7377.7|7352.7|2
1620399650000|2021-05-07 15:00:50|7377.6|7352.6|7377.6|7352.6|7377.6|7352.6|7377.6|7352.6|1
1620399660000|2021-05-07 15:01:00|7377.5|7352.5|7371.8|7356.8|7377.5|7356.8|7371.8|7352.5|2
1620399680000|2021-05-07 15:01:20|7371.9|7356.9|7371.4|7356.4|7371.9|7356.9|7371.4|7356.4|3
1620399690000|2021-05-07 15:01:30|7371.5|7356.5|7371.3|7356.3|7371.5|7356.5|7371.3|7356.3|2
1620399700000|2021-05-07 15:01:40|7371.6|7356.6|7371.9|7356.9|7371.9|7356.9|7371.6|7356.6|2
1620399710000|2021-05-07 15:01:50|7372|7357|7372|7357|7372|7357|7372|7357|1
1620399750000|2021-05-07 15:02:30|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1620399790000|2021-05-07 15:03:10|7377.9|7352.9|7377.9|7352.9|7377.9|7352.9|7377.9|7352.9|1
1620399820000|2021-05-07 15:03:40|7378.2|7353.2|7378.7|7353.7|7378.8|7353.8|7378.2|7353.2|3
1620399850000|2021-05-07 15:04:10|7378.8|7353.8|7378.8|7353.8|7378.8|7353.8|7378.8|7353.8|1
1620399890000|2021-05-07 15:04:50|7378.7|7353.7|7378.7|7353.7|7378.7|7353.7|7378.7|7353.7|1
1620399900000|2021-05-07 15:05:00|7378.8|7353.8|7378.7|7353.7|7378.8|7353.8|7378.7|7353.7|4
1620399920000|2021-05-07 15:05:20|7378.3|7353.3|7377.5|7352.5|7378.3|7353.3|7377.5|7352.5|2
1620399930000|2021-05-07 15:05:30|7372|7357|7372|7357|7372|7357|7372|7357|1
1620399960000|2021-05-07 15:06:00|7371|7356|7371|7356|7371|7356|7371|7356|1
1620399980000|2021-05-07 15:06:20|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1620400000000|2021-05-07 15:06:40|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1620400010000|2021-05-07 15:06:50|7371.3|7356.3|7371.2|7356.2|7371.3|7356.3|7371.2|7356.2|2
1620400030000|2021-05-07 15:07:10|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1620400040000|2021-05-07 15:07:20|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|3
1620400050000|2021-05-07 15:07:30|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1620400100000|2021-05-07 15:08:20|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1620400110000|2021-05-07 15:08:30|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1620400130000|2021-05-07 15:08:50|7372.5|7357.5|7372.4|7357.4|7372.5|7357.5|7372.4|7357.4|2
1620400160000|2021-05-07 15:09:20|7372.3|7357.3|7372.4|7357.4|7372.4|7357.4|7372.3|7357.3|2
1620400170000|2021-05-07 15:09:30|7372.2|7357.2|7371.2|7356.2|7372.2|7357.2|7371.2|7356.2|2
1620400330000|2021-05-07 15:12:10|7371|7356|7370|7355|7371|7356|7369.9|7354.9|3
1620400370000|2021-05-07 15:12:50|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1620400400000|2021-05-07 15:13:20|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1620400420000|2021-05-07 15:13:40|7369.6|7354.6|7370|7355|7370|7355|7368.7|7353.7|4
1620400510000|2021-05-07 15:15:10|7369.1|7354.1|7368.7|7353.7|7369.1|7354.1|7368.7|7353.7|2
1620400520000|2021-05-07 15:15:20|7369|7354|7368.8|7353.8|7369|7354|7368.4|7353.4|3
1620400570000|2021-05-07 15:16:10|7368.7|7353.7|7368.7|7353.7|7369|7354|7368.7|7353.7|4
1620400610000|2021-05-07 15:16:50|7368.8|7353.8|7368.7|7353.7|7368.8|7353.8|7368.7|7353.7|2
1620400630000|2021-05-07 15:17:10|7369|7354|7369.1|7354.1|7369.6|7354.6|7369|7354|3
1620400650000|2021-05-07 15:17:30|7369|7354|7369|7354|7369|7354|7369|7354|1
1620400700000|2021-05-07 15:18:20|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|1
1620400740000|2021-05-07 15:19:00|7369.1|7354.1|7368.8|7353.8|7369.1|7354.1|7368.8|7353.8|3
1620400830000|2021-05-07 15:20:30|7372.7|7347.7|7372.7|7347.7|7372.7|7347.7|7372.7|7347.7|1
1620400920000|2021-05-07 15:22:00|7372.8|7347.8|7372.8|7347.8|7372.8|7347.8|7372.8|7347.8|1
1620401040000|2021-05-07 15:24:00|7372.5|7347.5|7367|7352|7372.5|7352|7366.5|7347.5|4
1620401050000|2021-05-07 15:24:10|7367.2|7352.2|7368|7353|7368|7353|7367.2|7352.2|2
1620401060000|2021-05-07 15:24:20|7368.1|7353.1|7367.7|7352.7|7368.1|7353.1|7367.7|7352.7|3
1620401070000|2021-05-07 15:24:30|7367.6|7352.6|7367.3|7352.3|7367.6|7352.6|7367.3|7352.3|2
1620401090000|2021-05-07 15:24:50|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|7367.3|7352.3|3
1620401100000|2021-05-07 15:25:00|7367.8|7352.8|7368.5|7353.5|7368.5|7353.5|7367.8|7352.8|4
1620401120000|2021-05-07 15:25:20|7368.6|7353.6|7368.7|7353.7|7368.7|7353.7|7368.6|7353.6|2
1620401150000|2021-05-07 15:25:50|7368.6|7353.6|7368.9|7353.9|7368.9|7353.9|7368.6|7353.6|2
1620401160000|2021-05-07 15:26:00|7368.8|7353.8|7368.6|7353.6|7368.8|7353.8|7368.6|7353.6|2
1620401170000|2021-05-07 15:26:10|7368.8|7353.8|7368.9|7353.9|7368.9|7353.9|7368.8|7353.8|2
1620401180000|2021-05-07 15:26:20|7368.8|7353.8|7366.8|7351.8|7371.8|7353.8|7366.8|7346.6|9
1620401190000|2021-05-07 15:26:30|7367|7352|7367|7352|7367|7352|7367|7352|1
1620401280000|2021-05-07 15:28:00|7367.2|7352.2|7367.8|7352.8|7367.8|7352.8|7367.2|7352.2|2
1620401330000|2021-05-07 15:28:50|7367.7|7352.7|7367.8|7352.8|7367.8|7352.8|7367.7|7352.7|2
1620401440000|2021-05-07 15:30:40|7367.9|7352.9|7372.8|7347.8|7372.8|7352.9|7367.9|7347.6|4
1620401450000|2021-05-07 15:30:50|7372.7|7347.7|7372.6|7347.6|7372.7|7347.7|7372.6|7347.6|2
1620401580000|2021-05-07 15:33:00|7372.7|7347.7|7372.7|7347.7|7372.7|7347.7|7372.7|7347.7|1
1620401700000|2021-05-07 15:35:00|7372.6|7347.6|7372.4|7347.4|7372.6|7347.6|7372.4|7347.4|2
1620401730000|2021-05-07 15:35:30|7372.2|7347.2|7372.1|7347.1|7372.2|7347.2|7372.1|7347.1|2
1620401740000|2021-05-07 15:35:40|7372|7347|7371.9|7346.9|7372|7347|7371.9|7346.9|4
1620401750000|2021-05-07 15:35:50|7372|7347|7372|7347|7372|7347|7371.9|7346.9|3
1620401770000|2021-05-07 15:36:10|7371.9|7346.9|7372|7347|7372|7347|7371.9|7346.9|2
1620401780000|2021-05-07 15:36:20|7366.7|7351.7|7366.9|7351.9|7366.9|7351.9|7366.6|7351.6|4
1620401790000|2021-05-07 15:36:30|7367|7352|7367|7352|7367|7352|7367|7352|1
1620401800000|2021-05-07 15:36:40|7366.9|7351.9|7367.1|7352.1|7367.1|7352.1|7366.9|7351.9|3
1620401850000|2021-05-07 15:37:30|7367|7352|7367|7352|7367.1|7352.1|7367|7352|3
1620401860000|2021-05-07 15:37:40|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|1
1620401870000|2021-05-07 15:37:50|7367|7352|7367.1|7352.1|7367.1|7352.1|7367|7352|2
1620401950000|2021-05-07 15:39:10|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|1
1620401970000|2021-05-07 15:39:30|7367.1|7352.1|7366.5|7351.5|7367.1|7352.1|7366.5|7351.5|2
1620401980000|2021-05-07 15:39:40|7366.7|7351.7|7366.9|7351.9|7366.9|7351.9|7366.7|7351.7|2
1620402000000|2021-05-07 15:40:00|7367|7352|7367|7352|7367|7352|7367|7352|1
1620402010000|2021-05-07 15:40:10|7366.9|7351.9|7371.4|7346.4|7371.8|7351.9|7366.9|7346.4|3
1620402020000|2021-05-07 15:40:20|7365.9|7350.9|7369.9|7344.9|7370|7351.1|7365.6|7344.6|7
1620402030000|2021-05-07 15:40:30|7370|7345|7369.9|7344.9|7370|7345|7369.9|7344.9|2
1620402040000|2021-05-07 15:40:40|7370|7345|7365.9|7350.9|7370|7350.9|7365.9|7344.9|4
1620402060000|2021-05-07 15:41:00|7365.8|7350.8|7369.2|7344.2|7369.5|7350.8|7365.7|7344.1|7
1620402070000|2021-05-07 15:41:10|7368.6|7343.6|7368.6|7343.6|7368.6|7343.6|7368.6|7343.6|1
1620402100000|2021-05-07 15:41:40|7369.3|7344.3|7369.3|7344.3|7369.3|7344.3|7369.3|7344.3|1
1620402110000|2021-05-07 15:41:50|7369.9|7344.9|7369.5|7344.5|7369.9|7344.9|7369.4|7344.4|3
1620402130000|2021-05-07 15:42:10|7369.3|7344.3|7369.3|7344.3|7369.3|7344.3|7369.3|7344.3|1
1620402150000|2021-05-07 15:42:30|7369.5|7344.5|7369.5|7344.5|7369.5|7344.5|7369.4|7344.4|3
1620402160000|2021-05-07 15:42:40|7370.8|7345.8|7369.5|7344.5|7370.8|7350.4|7365.4|7344.5|4
1620402170000|2021-05-07 15:42:50|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|1
1620402230000|2021-05-07 15:43:50|7361.9|7346.9|7360.8|7345.8|7361.9|7346.9|7360.8|7345.8|5
1620402260000|2021-05-07 15:44:20|7362.3|7347.3|7368.4|7343.4|7368.4|7347.3|7362.3|7343.4|2
1620402300000|2021-05-07 15:45:00|7368.5|7343.5|7368.5|7343.5|7368.5|7343.5|7368.5|7343.5|1
1620402320000|2021-05-07 15:45:20|7367.7|7342.7|7368.2|7343.2|7368.2|7343.2|7367.7|7342.7|2
1620402330000|2021-05-07 15:45:30|7368.8|7343.8|7368.8|7343.8|7368.8|7343.8|7368.8|7343.8|1
1620402360000|2021-05-07 15:46:00|7369.3|7344.3|7369.3|7344.3|7369.3|7344.3|7369.3|7344.3|1
1620402370000|2021-05-07 15:46:10|7369.2|7344.2|7365.9|7340.9|7369.2|7344.2|7365.9|7340.9|4
1620402380000|2021-05-07 15:46:20|7366.5|7341.5|7361.8|7346.8|7366.5|7346.8|7361.8|7341.5|2
1620402390000|2021-05-07 15:46:30|7362|7347|7362|7347|7362|7347|7362|7347|1
1620402460000|2021-05-07 15:47:40|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|1
1620402560000|2021-05-07 15:49:20|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|1
1620402610000|2021-05-07 15:50:10|7362|7347|7362|7347|7362|7347|7362|7347|1
1620402630000|2021-05-07 15:50:30|7362.5|7347.5|7362.3|7347.3|7362.5|7347.5|7362.3|7347.3|2
1620402640000|2021-05-07 15:50:40|7362.5|7347.5|7363|7348|7363|7348|7362.5|7347.5|3
1620402650000|2021-05-07 15:50:50|7368.3|7343.3|7368.3|7343.3|7368.3|7343.3|7368.3|7343.3|1
1620402660000|2021-05-07 15:51:00|7367.9|7342.9|7362.3|7347.3|7367.9|7347.5|7362.3|7342.9|3
1620402670000|2021-05-07 15:51:10|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|1
1620402700000|2021-05-07 15:51:40|7362.1|7347.1|7362.2|7347.2|7362.2|7347.2|7362.1|7347.1|2
1620402730000|2021-05-07 15:52:10|7362|7347|7363.3|7348.3|7363.3|7348.3|7362|7347|6
1620402740000|2021-05-07 15:52:20|7363.4|7348.4|7363.4|7348.4|7363.5|7348.5|7363.4|7348.4|3
1620402750000|2021-05-07 15:52:30|7363.1|7348.1|7363.4|7348.4|7363.4|7348.4|7363.1|7348.1|2
1620402830000|2021-05-07 15:53:50|7363.5|7348.5|7371.3|7346.3|7371.3|7350.5|7363.5|7345.7|5
1620402840000|2021-05-07 15:54:00|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|1
1620402850000|2021-05-07 15:54:10|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|1
1620402880000|2021-05-07 15:54:40|7364.9|7349.9|7365|7350|7365|7350|7364.9|7349.9|2
1620402890000|2021-05-07 15:54:50|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|1
1620402910000|2021-05-07 15:55:10|7365|7350|7364.7|7349.7|7365|7350|7364.7|7349.7|2
1620402920000|2021-05-07 15:55:20|7364.6|7349.6|7364.8|7349.8|7364.8|7349.8|7364.5|7349.5|5
1620402950000|2021-05-07 15:55:50|7364.7|7349.7|7368.1|7343.1|7368.7|7349.7|7364.7|7343.1|3
1620402980000|2021-05-07 15:56:20|7368.2|7343.2|7368.2|7343.2|7368.2|7343.2|7368.2|7343.2|1
1620402990000|2021-05-07 15:56:30|7368.1|7343.1|7368.1|7343.1|7368.1|7343.1|7368.1|7343.1|1
1620403010000|2021-05-07 15:56:50|7368.2|7343.2|7368.2|7343.2|7368.2|7343.2|7368.2|7343.2|1
1620403120000|2021-05-07 15:58:40|7367.8|7342.8|7367.3|7342.3|7367.8|7342.8|7367.3|7342.3|5
1620403130000|2021-05-07 15:58:50|7367.7|7342.7|7367.6|7342.6|7367.7|7342.7|7367.6|7342.6|2
1620403160000|2021-05-07 15:59:20|7367.3|7342.3|7367.6|7342.6|7367.6|7342.6|7367.3|7342.3|2
1620403200000|2021-05-07 16:00:00|7367.5|7342.5|7367.1|7342.1|7367.5|7342.5|7367.1|7342.1|2
1620403210000|2021-05-07 16:00:10|7367|7342|7367|7342|7367|7342|7367|7342|1
1620403230000|2021-05-07 16:00:30|7366.9|7341.9|7366.9|7341.9|7366.9|7341.9|7366.9|7341.9|1
1620403270000|2021-05-07 16:01:10|7366.8|7341.8|7366.8|7341.8|7366.8|7341.8|7366.8|7341.8|1
1620403290000|2021-05-07 16:01:30|7366.9|7341.9|7366.9|7341.9|7366.9|7341.9|7366.9|7341.9|1
1620403300000|2021-05-07 16:01:40|7366.8|7341.8|7366.9|7341.9|7366.9|7341.9|7366.8|7341.8|2
1620403350000|2021-05-07 16:02:30|7366.8|7341.8|7366.8|7341.8|7366.8|7341.8|7366.8|7341.8|1
1620403390000|2021-05-07 16:03:10|7361.7|7346.7|7368.1|7343.1|7368.1|7346.7|7361.7|7342.2|4
1620403500000|2021-05-07 16:05:00|7368.4|7343.4|7368.4|7343.4|7368.4|7343.4|7368.4|7343.4|1
1620403510000|2021-05-07 16:05:10|7369.3|7344.3|7369.3|7344.3|7369.3|7344.3|7369.3|7344.3|1
1620403640000|2021-05-07 16:07:20|7369.4|7344.4|7369.5|7344.5|7369.5|7344.5|7369.4|7344.4|2
1620403650000|2021-05-07 16:07:30|7369.3|7344.3|7369.2|7344.2|7369.3|7344.3|7369.2|7344.2|2
1620403710000|2021-05-07 16:08:30|7369.3|7344.3|7369.4|7344.4|7369.4|7344.4|7369.3|7344.3|2
1620403720000|2021-05-07 16:08:40|7369.7|7344.7|7369.5|7344.5|7369.7|7344.7|7369.4|7344.4|4
1620403730000|2021-05-07 16:08:50|7369.6|7344.6|7369.7|7344.7|7369.7|7344.7|7369.6|7344.6|2
1620403760000|2021-05-07 16:09:20|7369.8|7344.8|7369.8|7344.8|7369.8|7344.8|7369.8|7344.8|1
1620403770000|2021-05-07 16:09:30|7369.9|7344.9|7369.7|7344.7|7369.9|7344.9|7369.7|7344.7|6
1620403790000|2021-05-07 16:09:50|7369.6|7344.6|7369.3|7344.3|7369.6|7344.6|7369.3|7344.3|2
1620403800000|2021-05-07 16:10:00|7369.4|7344.4|7369.3|7344.3|7369.4|7344.4|7369.3|7344.3|2
1620403820000|2021-05-07 16:10:20|7369.4|7344.4|7369.3|7344.3|7369.4|7344.4|7369.3|7344.3|2
1620403830000|2021-05-07 16:10:30|7369.4|7344.4|7369.6|7344.6|7369.6|7344.6|7369.4|7344.4|2
1620403840000|2021-05-07 16:10:40|7369.8|7344.8|7370.3|7345.3|7370.4|7345.4|7369.8|7344.8|4
1620403860000|2021-05-07 16:11:00|7370.4|7345.4|7370.5|7345.5|7370.5|7345.5|7370.4|7345.4|2
1620403870000|2021-05-07 16:11:10|7370.6|7345.6|7370.5|7345.5|7370.6|7345.6|7370.5|7345.5|2
1620403880000|2021-05-07 16:11:20|7370.6|7345.6|7370.7|7345.7|7370.7|7345.7|7370.6|7345.6|2
1620403890000|2021-05-07 16:11:30|7370.8|7345.8|7372.1|7347.1|7372.1|7347.1|7370.8|7345.8|2
1620403900000|2021-05-07 16:11:40|7367.6|7352.6|7374.9|7349.9|7375.6|7352.6|7367.6|7349.8|5
1620403910000|2021-05-07 16:11:50|7375|7350|7375|7350|7375|7350|7375|7350|1
1620403930000|2021-05-07 16:12:10|7375.8|7350.8|7375.7|7350.7|7375.8|7350.8|7375.7|7350.7|2
1620403950000|2021-05-07 16:12:30|7375.8|7350.8|7375.8|7350.8|7375.8|7350.8|7375.8|7350.8|1
1620403960000|2021-05-07 16:12:40|7375.6|7350.6|7375.2|7350.2|7375.6|7350.6|7375.2|7350.2|2
1620403990000|2021-05-07 16:13:10|7375.6|7350.6|7375.6|7350.6|7375.6|7350.6|7375.6|7350.6|1
1620404030000|2021-05-07 16:13:50|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|1
1620404060000|2021-05-07 16:14:20|7375.4|7350.4|7375.3|7350.3|7375.5|7350.5|7375.3|7350.3|3
1620404080000|2021-05-07 16:14:40|7375.1|7350.1|7375.5|7350.5|7375.5|7350.5|7375.1|7350.1|3
1620404110000|2021-05-07 16:15:10|7375.6|7350.6|7375.9|7350.9|7375.9|7350.9|7375.6|7350.6|3
1620404130000|2021-05-07 16:15:30|7376|7351|7375.9|7350.9|7376|7351|7375.9|7350.9|2
1620404140000|2021-05-07 16:15:40|7376|7351|7376|7351|7376|7351|7376|7351|1
1620404150000|2021-05-07 16:15:50|7375.8|7350.8|7374.8|7349.8|7375.8|7350.8|7374.8|7349.8|2
1620404160000|2021-05-07 16:16:00|7369.9|7354.9|7370.2|7355.2|7370.2|7355.2|7369.9|7354.9|2
1620404190000|2021-05-07 16:16:30|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|1
1620404220000|2021-05-07 16:17:00|7375.2|7350.2|7375.2|7350.2|7375.2|7350.2|7375.2|7350.2|1
1620404230000|2021-05-07 16:17:10|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1620404290000|2021-05-07 16:18:10|7375.1|7350.1|7369.7|7354.7|7375.1|7354.7|7369.7|7350.1|2
1620404320000|2021-05-07 16:18:40|7369.8|7354.8|7370.3|7355.3|7370.3|7355.3|7369.8|7354.8|2
1620404370000|2021-05-07 16:19:30|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1620404410000|2021-05-07 16:20:10|7370.3|7355.3|7376.5|7351.5|7376.5|7355.3|7370.3|7351.5|2
1620404420000|2021-05-07 16:20:20|7371.1|7356.1|7371.5|7356.5|7371.5|7356.5|7371.1|7356.1|3
1620404430000|2021-05-07 16:20:30|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1620404440000|2021-05-07 16:20:40|7371.5|7356.5|7371.4|7356.4|7371.5|7356.5|7371.4|7356.4|2
1620404450000|2021-05-07 16:20:50|7371.5|7356.5|7371.4|7356.4|7371.5|7356.5|7371.4|7356.4|2
1620404460000|2021-05-07 16:21:00|7371.3|7356.3|7374.3|7349.3|7374.3|7356.3|7371.3|7348.8|5
1620404470000|2021-05-07 16:21:10|7373.9|7348.9|7374.3|7349.3|7374.3|7353.7|7368.7|7348.9|3
1620404480000|2021-05-07 16:21:20|7370.7|7355.7|7371.1|7356.1|7371.1|7356.1|7370.7|7355.7|2
1620404590000|2021-05-07 16:23:10|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|1
1620404600000|2021-05-07 16:23:20|7375.7|7350.7|7375.8|7350.8|7375.8|7350.8|7375.7|7350.7|2
1620404630000|2021-05-07 16:23:50|7375.2|7350.2|7375.1|7350.1|7375.2|7350.2|7375.1|7350.1|2
1620404720000|2021-05-07 16:25:20|7375.3|7350.3|7371.1|7356.1|7375.3|7356.1|7371.1|7350.3|2
1620404750000|2021-05-07 16:25:50|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|7375.1|7350.1|4
1620404770000|2021-05-07 16:26:10|7375.3|7350.3|7375.6|7350.6|7375.6|7350.6|7375.3|7350.3|3
1620404780000|2021-05-07 16:26:20|7375.4|7350.4|7375.4|7350.4|7375.5|7350.5|7375.3|7350.3|9
1620404790000|2021-05-07 16:26:30|7375.6|7350.6|7375.8|7350.8|7375.8|7350.8|7375.4|7350.4|5
1620404800000|2021-05-07 16:26:40|7375.6|7350.6|7375.4|7350.4|7375.6|7350.6|7375.4|7350.4|2
1620404810000|2021-05-07 16:26:50|7375.2|7350.2|7375.1|7350.1|7375.2|7350.2|7375.1|7350.1|6
1620404820000|2021-05-07 16:27:00|7375|7350|7375|7350|7375.4|7350.4|7374.9|7349.9|5
1620404830000|2021-05-07 16:27:10|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|1
1620404840000|2021-05-07 16:27:20|7375|7350|7375|7350|7375|7350|7375|7350|1
1620404850000|2021-05-07 16:27:30|7375.1|7350.1|7375|7350|7375.1|7350.1|7375|7350|2
1620404860000|2021-05-07 16:27:40|7375.2|7350.2|7375.3|7350.3|7375.3|7350.3|7375.2|7350.2|2
1620404880000|2021-05-07 16:28:00|7375.4|7350.4|7375.5|7350.5|7375.5|7350.5|7375.4|7350.4|2
1620404890000|2021-05-07 16:28:10|7375.6|7350.6|7375.8|7350.8|7375.8|7350.8|7375.6|7350.6|2
1620404910000|2021-05-07 16:28:30|7375.6|7350.6|7375.6|7350.6|7375.6|7350.6|7375.6|7350.6|1
1620404920000|2021-05-07 16:28:40|7375.8|7350.8|7375.8|7350.8|7375.8|7350.8|7375.8|7350.8|1
1620404930000|2021-05-07 16:28:50|7376|7351|7376|7351|7376|7351|7376|7351|1
1620404940000|2021-05-07 16:29:00|7375.4|7350.4|7376|7351|7376|7351|7375.4|7350.4|2
1620404950000|2021-05-07 16:29:10|7376.2|7351.2|7376|7351|7376.2|7351.2|7376|7351|4
1620404970000|2021-05-07 16:29:30|7375.4|7350.4|7376|7351|7376|7351|7375.4|7350.4|2
1620405000000|2021-05-07 16:30:00|7375.9|7350.9|7374.8|7349.8|7375.9|7350.9|7374.8|7349.8|3
1620405060000|2021-05-07 16:31:00|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|1
1620405070000|2021-05-07 16:31:10|7374.6|7349.6|7373.6|7348.6|7374.6|7349.6|7373.3|7348.3|8
1620405080000|2021-05-07 16:31:20|7373.7|7348.7|7372.9|7347.9|7373.7|7348.7|7372.9|7347.9|4
1620405110000|2021-05-07 16:31:50|7372.8|7347.8|7372.8|7347.8|7372.8|7347.8|7372.8|7347.8|1
1620405130000|2021-05-07 16:32:10|7372.7|7347.7|7372.7|7347.7|7372.7|7347.7|7372.7|7347.7|1
1620405170000|2021-05-07 16:32:50|7372.6|7347.6|7372.6|7347.6|7372.6|7347.6|7372.6|7347.6|1
1620405270000|2021-05-07 16:34:30|7372.5|7347.5|7372.5|7347.5|7372.5|7347.5|7372.5|7347.5|1
1620405300000|2021-05-07 16:35:00|7372.6|7347.6|7372.6|7347.6|7372.6|7347.6|7372.6|7347.6|1
1620405360000|2021-05-07 16:36:00|7372.7|7347.7|7372.7|7347.7|7372.7|7347.7|7372.7|7347.7|1
1620405370000|2021-05-07 16:36:10|7373.1|7348.1|7373.3|7348.3|7373.3|7348.3|7373.1|7348.1|3
1620405380000|2021-05-07 16:36:20|7373.2|7348.2|7373.2|7348.2|7373.2|7348.2|7373.2|7348.2|1
1620405390000|2021-05-07 16:36:30|7373.6|7348.6|7369.8|7354.8|7373.6|7354.8|7369.8|7348.6|2
1620405480000|2021-05-07 16:38:00|7373.6|7348.6|7373.5|7348.5|7373.6|7348.6|7373.5|7348.5|2
1620405500000|2021-05-07 16:38:20|7373.4|7348.4|7373.3|7348.3|7373.4|7348.4|7373.2|7348.2|3
1620405510000|2021-05-07 16:38:30|7373.4|7348.4|7373.5|7348.5|7373.6|7348.6|7373.4|7348.4|5
1620405520000|2021-05-07 16:38:40|7375.4|7350.4|7375.4|7350.4|7375.4|7350.4|7375.4|7350.4|1
1620405530000|2021-05-07 16:38:50|7375.6|7350.6|7375.6|7350.6|7375.6|7350.6|7375.5|7350.5|3
1620405540000|2021-05-07 16:39:00|7375.8|7350.8|7375.8|7350.8|7375.8|7350.8|7375.6|7350.6|3
1620405550000|2021-05-07 16:39:10|7376|7351|7376|7351|7376|7351|7376|7351|1
1620405560000|2021-05-07 16:39:20|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|1
1620405570000|2021-05-07 16:39:30|7376|7351|7376.1|7351.1|7376.1|7351.1|7376|7351|2
1620405620000|2021-05-07 16:40:20|7376.3|7351.3|7376.3|7351.3|7376.3|7351.3|7376.3|7351.3|1
1620405650000|2021-05-07 16:40:50|7376.1|7351.1|7376.3|7351.3|7376.3|7351.3|7376.1|7351.1|4
1620405670000|2021-05-07 16:41:10|7376.7|7351.7|7376.7|7351.7|7376.7|7351.7|7376.7|7351.7|1
1620405690000|2021-05-07 16:41:30|7376.3|7351.3|7376.3|7351.3|7376.3|7351.3|7376.3|7351.3|1
1620405720000|2021-05-07 16:42:00|7376.7|7351.7|7376.7|7351.7|7376.7|7351.7|7376.7|7351.7|1
1620405730000|2021-05-07 16:42:10|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|1
1620405810000|2021-05-07 16:43:30|7376|7351|7376|7351|7376|7351|7376|7351|1
1620405830000|2021-05-07 16:43:50|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|1
1620405840000|2021-05-07 16:44:00|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|1
1620406290000|2021-05-07 16:51:30|7376.8|7351.8|7376.8|7351.8|7376.8|7351.8|7376.3|7351.3|4
1620406300000|2021-05-07 16:51:40|7377.3|7352.3|7376.8|7351.8|7377.3|7352.3|7376.8|7351.8|2
1620406340000|2021-05-07 16:52:20|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1620406370000|2021-05-07 16:52:50|7376.7|7351.7|7377.3|7352.3|7377.3|7352.3|7376.7|7351.7|2
1620406380000|2021-05-07 16:53:00|7377.6|7352.6|7377.8|7352.8|7377.8|7352.8|7377.3|7352.3|3
1620406390000|2021-05-07 16:53:10|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1620406400000|2021-05-07 16:53:20|7372.1|7357.1|7376.5|7351.5|7376.5|7357.1|7372.1|7351.5|2
1620406410000|2021-05-07 16:53:30|7376.8|7351.8|7377.3|7352.3|7377.3|7352.3|7376.8|7351.8|2
1620406420000|2021-05-07 16:53:40|7377.8|7352.8|7376.5|7351.5|7377.8|7352.8|7375.5|7350.5|4
1620406430000|2021-05-07 16:53:50|7376.8|7351.8|7376.8|7351.8|7377.3|7352.3|7376.8|7351.8|3
1620406440000|2021-05-07 16:54:00|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1620406480000|2021-05-07 16:54:40|7376.3|7351.3|7375.9|7350.9|7376.3|7351.3|7375.9|7350.9|2
1620406490000|2021-05-07 16:54:50|7376.3|7351.3|7376.3|7351.3|7376.3|7351.3|7376.3|7351.3|1
1620406610000|2021-05-07 16:56:50|7376.2|7351.2|7376.2|7351.2|7376.2|7351.2|7376.2|7351.2|1
1620406670000|2021-05-07 16:57:50|7375.3|7350.3|7375.1|7350.1|7375.3|7350.3|7375.1|7350.1|2
1620406730000|2021-05-07 16:58:50|7375|7350|7375|7350|7375|7350|7375|7350|1
1620406740000|2021-05-07 16:59:00|7374.9|7349.9|7374.9|7349.9|7374.9|7349.9|7374.9|7349.9|1
1620406770000|2021-05-07 16:59:30|7374.8|7349.8|7374.8|7349.8|7374.8|7349.8|7374.8|7349.8|1
1620406790000|2021-05-07 16:59:50|7374|7349|7374|7349|7374|7349|7374|7349|1
1620406850000|2021-05-07 17:00:50|7374.1|7349.1|7374.1|7349.1|7374.1|7349.1|7374.1|7349.1|1
1620406980000|2021-05-07 17:03:00|7374.2|7349.2|7374.2|7349.2|7374.2|7349.2|7374.2|7349.2|1
1620407000000|2021-05-07 17:03:20|7368.1|7353.1|7374.6|7349.6|7374.6|7353.1|7368.1|7349.6|2
1620407110000|2021-05-07 17:05:10|7372.1|7357.1|7375.1|7350.1|7375.1|7357.1|7372.1|7350.1|2
1620407120000|2021-05-07 17:05:20|7375|7350|7375|7350|7375|7350|7375|7350|1
1620407140000|2021-05-07 17:05:40|7374.9|7349.9|7374.9|7349.9|7374.9|7349.9|7374.9|7349.9|1
1620407170000|2021-05-07 17:06:10|7374.8|7349.8|7374.8|7349.8|7374.8|7349.8|7374.8|7349.8|1
1620407210000|2021-05-07 17:06:50|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|1
1620407320000|2021-05-07 17:08:40|7374.6|7349.6|7374.6|7349.6|7374.6|7349.6|7374.6|7349.6|1
1620407570000|2021-05-07 17:12:50|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|1
1620407620000|2021-05-07 17:13:40|7374.6|7349.6|7374.6|7349.6|7374.6|7349.6|7374.6|7349.6|1
1620407650000|2021-05-07 17:14:10|7374.3|7349.3|7374.3|7349.3|7374.3|7349.3|7374.3|7349.3|1
1620407680000|2021-05-07 17:14:40|7374.2|7349.2|7374.3|7349.3|7374.3|7349.3|7374.2|7349.2|2
1620407720000|2021-05-07 17:15:20|7374.4|7349.4|7374.7|7349.7|7374.7|7349.7|7374.4|7349.4|2
1620408250000|2021-05-07 17:24:10|7374.8|7349.8|7374.8|7349.8|7374.8|7349.8|7374.8|7349.8|1
1620408310000|2021-05-07 17:25:10|7374.6|7349.6|7374.6|7349.6|7374.6|7349.6|7374.6|7349.6|1
1620408560000|2021-05-07 17:29:20|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|1
1620408810000|2021-05-07 17:33:30|7374.9|7349.9|7376|7351|7376|7351|7374.9|7349.9|3
1620408860000|2021-05-07 17:34:20|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|1
1620408900000|2021-05-07 17:35:00|7376.2|7351.2|7376.3|7351.3|7376.3|7351.3|7376.2|7351.2|2
1620409030000|2021-05-07 17:37:10|7376.6|7351.6|7377.9|7352.9|7378.9|7357.4|7372.3|7351.6|8
1620409040000|2021-05-07 17:37:20|7378|7353|7378.4|7353.4|7378.4|7353.4|7377.9|7352.9|4
1620409090000|2021-05-07 17:38:10|7379.6|7354.6|7380.7|7355.7|7380.9|7355.9|7379.6|7354.6|6
1620409100000|2021-05-07 17:38:20|7380.8|7355.8|7380.9|7355.9|7380.9|7355.9|7380.7|7355.7|5
1620409120000|2021-05-07 17:38:40|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|1
1620409130000|2021-05-07 17:38:50|7378.2|7353.2|7378.2|7353.2|7378.2|7353.2|7378.2|7353.2|1
1620409140000|2021-05-07 17:39:00|7378.1|7353.1|7378.1|7353.1|7378.1|7353.1|7378.1|7353.1|1
1620409160000|2021-05-07 17:39:20|7378|7353|7378|7353|7378|7353|7378|7353|1
1620409210000|2021-05-07 17:40:10|7377.9|7352.9|7377.9|7352.9|7377.9|7352.9|7377.9|7352.9|1
1620409220000|2021-05-07 17:40:20|7377.7|7352.7|7376.3|7351.3|7377.7|7357.1|7372.1|7351.3|3
1620409280000|2021-05-07 17:41:20|7376.4|7351.4|7372.1|7357.1|7376.4|7357.1|7372.1|7351.4|2
1620409510000|2021-05-07 17:45:10|7372|7357|7372|7357|7372|7357|7372|7357|1
1620409690000|2021-05-07 17:48:10|7375.1|7350.1|7374.4|7349.4|7375.1|7350.1|7374.4|7349.4|3
1620409710000|2021-05-07 17:48:30|7374.3|7349.3|7370.7|7355.7|7374.9|7355.7|7370.2|7349.3|4
1620409800000|2021-05-07 17:50:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1620410010000|2021-05-07 17:53:30|7375.6|7350.6|7375.5|7350.5|7375.6|7350.6|7375.5|7350.5|2
1620410060000|2021-05-07 17:54:20|7375.7|7350.7|7375.8|7350.8|7375.8|7350.8|7375.7|7350.7|2
1620410070000|2021-05-07 17:54:30|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1620410110000|2021-05-07 17:55:10|7377.2|7352.2|7376.9|7351.9|7377.2|7352.2|7376.9|7351.9|2
1620410230000|2021-05-07 17:57:10|7377|7352|7377|7352|7377|7352|7377|7352|1
1620410250000|2021-05-07 17:57:30|7376.9|7351.9|7376.9|7351.9|7376.9|7351.9|7376.9|7351.9|1
1620410330000|2021-05-07 17:58:50|7376.5|7351.5|7376.4|7351.4|7376.5|7351.5|7376.4|7351.4|2
1620410340000|2021-05-07 17:59:00|7376.7|7351.7|7372.1|7357.1|7376.7|7357.1|7372.1|7351.7|2
1620410380000|2021-05-07 17:59:40|7377.8|7352.8|7377.8|7352.8|7377.8|7352.8|7377.8|7352.8|1
1620410490000|2021-05-07 18:01:30|7377.9|7352.9|7378.3|7353.3|7378.3|7353.3|7377.9|7352.9|2
1620410510000|2021-05-07 18:01:50|7378.2|7353.2|7378.2|7353.2|7378.2|7353.2|7378.2|7353.2|1
1620410690000|2021-05-07 18:04:50|7378.5|7353.5|7378.5|7353.5|7378.5|7353.5|7378.5|7353.5|1
1620410740000|2021-05-07 18:05:40|7378.4|7353.4|7378.4|7353.4|7378.4|7353.4|7378.4|7353.4|1
1620410820000|2021-05-07 18:07:00|7378.3|7353.3|7378.2|7353.2|7378.3|7353.3|7378.1|7353.1|3
1620411090000|2021-05-07 18:11:30|7378.1|7353.1|7378|7353|7378.1|7353.1|7378|7353|2
1620411100000|2021-05-07 18:11:40|7377.2|7352.2|7376.9|7351.9|7377.2|7352.2|7376.9|7351.9|3
1620411110000|2021-05-07 18:11:50|7377|7352|7371.9|7356.9|7377|7356.9|7371.9|7352|2
1620411120000|2021-05-07 18:12:00|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1620411130000|2021-05-07 18:12:10|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1620411160000|2021-05-07 18:12:40|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1620411180000|2021-05-07 18:13:00|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1620411610000|2021-05-07 18:20:10|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1620412030000|2021-05-07 18:27:10|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1620412050000|2021-05-07 18:27:30|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1620412140000|2021-05-07 18:29:00|7372.6|7357.6|7372.5|7357.5|7372.6|7357.6|7372.5|7357.5|2
1620412160000|2021-05-07 18:29:20|7372.3|7357.3|7372.1|7357.1|7372.3|7357.3|7372.1|7357.1|2
1620412260000|2021-05-07 18:31:00|7372.2|7357.2|7372.1|7357.1|7372.2|7357.2|7372.1|7357.1|2
1620413220000|2021-05-07 18:47:00|7371.9|7356.9|7371.2|7356.2|7371.9|7356.9|7371.2|7356.2|6
1620413260000|2021-05-07 18:47:40|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1620413310000|2021-05-07 18:48:30|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1620413340000|2021-05-07 18:49:00|7370.7|7355.7|7371|7356|7371|7356|7370.7|7355.7|2
1620413410000|2021-05-07 18:50:10|7370.9|7355.9|7371|7356|7371|7356|7370.9|7355.9|2
1620413530000|2021-05-07 18:52:10|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1620413690000|2021-05-07 18:54:50|7375.8|7350.8|7375.7|7350.7|7375.8|7350.8|7375.7|7350.7|2
1620413700000|2021-05-07 18:55:00|7376.1|7351.1|7376.8|7351.8|7376.8|7351.8|7376.1|7351.1|3
1620413710000|2021-05-07 18:55:10|7376.7|7351.7|7377|7352|7377|7352|7376.7|7351.7|2
1620413720000|2021-05-07 18:55:20|7377.1|7352.1|7376.6|7351.6|7377.2|7352.2|7376.6|7351.6|4
1620413730000|2021-05-07 18:55:30|7371.8|7356.8|7371.6|7356.6|7371.9|7356.9|7371.6|7356.6|4
1620413750000|2021-05-07 18:55:50|7371.9|7356.9|7376.8|7351.8|7376.8|7356.9|7371.9|7351.8|2
1620413920000|2021-05-07 18:58:40|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1620413990000|2021-05-07 18:59:50|7371.5|7356.5|7371.4|7356.4|7371.5|7356.5|7371.4|7356.4|2
1620414040000|2021-05-07 19:00:40|7371.3|7356.3|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|2
1620414070000|2021-05-07 19:01:10|7371.5|7356.5|7371.6|7356.6|7371.6|7356.6|7371.5|7356.5|2
1620414100000|2021-05-07 19:01:40|7371.7|7356.7|7372.9|7357.9|7372.9|7357.9|7371.7|7356.7|3
1620414190000|2021-05-07 19:03:10|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1620414230000|2021-05-07 19:03:50|7373.1|7358.1|7378.4|7353.4|7380|7358.1|7373.1|7353.4|10
1620414240000|2021-05-07 19:04:00|7378.6|7353.6|7380|7355|7380|7355|7378.6|7353.6|3
1620414250000|2021-05-07 19:04:10|7380.3|7355.3|7380.2|7355.2|7380.3|7355.3|7379.4|7354.4|6
1620414260000|2021-05-07 19:04:20|7380.4|7355.4|7380.3|7355.3|7380.4|7355.4|7380.3|7355.3|2
1620414280000|2021-05-07 19:04:40|7380.2|7355.2|7380.2|7355.2|7380.2|7355.2|7380.2|7355.2|1
1620414310000|2021-05-07 19:05:10|7380.1|7355.1|7379.8|7354.8|7380.1|7355.1|7379.8|7354.8|2
1620414360000|2021-05-07 19:06:00|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|1
1620414490000|2021-05-07 19:08:10|7379.1|7354.1|7378.4|7353.4|7379.1|7354.1|7378.4|7353.4|4
1620414500000|2021-05-07 19:08:20|7378.3|7353.3|7378.2|7353.2|7378.3|7353.3|7378.2|7353.2|2
1620414590000|2021-05-07 19:09:50|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|1
1620414610000|2021-05-07 19:10:10|7379.4|7354.4|7379.4|7354.4|7379.4|7354.4|7379.4|7354.4|1
1620414680000|2021-05-07 19:11:20|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|1
1620414720000|2021-05-07 19:12:00|7379.8|7354.8|7379.8|7354.8|7379.8|7354.8|7379.8|7354.8|1
1620414730000|2021-05-07 19:12:10|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|1
1620414740000|2021-05-07 19:12:20|7380.6|7355.6|7380|7355|7380.6|7355.6|7380|7355|2
1620414790000|2021-05-07 19:13:10|7380.2|7355.2|7380.2|7355.2|7380.2|7355.2|7380.2|7355.2|1
1620414810000|2021-05-07 19:13:30|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|1
1620415330000|2021-05-07 19:22:10|7378.1|7353.1|7377.8|7352.8|7378.1|7353.1|7377.8|7352.8|2
1620415340000|2021-05-07 19:22:20|7377.6|7352.6|7377.5|7352.5|7377.6|7352.6|7377.5|7352.5|2
1620415350000|2021-05-07 19:22:30|7377.3|7352.3|7377.3|7352.3|7377.3|7352.3|7377.3|7352.3|1
1620415460000|2021-05-07 19:24:20|7377.5|7352.5|7377.3|7352.3|7377.5|7352.5|7377.3|7352.3|2
1620415490000|2021-05-07 19:24:50|7377.5|7352.5|7377.3|7352.3|7377.5|7352.5|7377.3|7352.3|2
1620415500000|2021-05-07 19:25:00|7377.6|7352.6|7377.6|7352.6|7377.6|7352.6|7377.6|7352.6|1
1620415690000|2021-05-07 19:28:10|7377.8|7352.8|7377.8|7352.8|7377.8|7352.8|7377.8|7352.8|1
1620415730000|2021-05-07 19:28:50|7378.3|7353.3|7378.3|7353.3|7378.3|7353.3|7378.3|7353.3|1
1620416490000|2021-05-07 19:41:30|7379.3|7354.3|7379|7354|7379.3|7354.3|7379|7354|2
1620416510000|2021-05-07 19:41:50|7379.5|7354.5|7379.5|7354.5|7379.5|7354.5|7379.5|7354.5|1
1620610260000|2021-05-10 01:31:00|7382.5|7357.5|7382.5|7357.5|7382.5|7357.5|7382.5|7357.5|1
1620610470000|2021-05-10 01:34:30|7382.4|7357.4|7382.3|7357.3|7382.4|7357.4|7382.3|7357.3|2
1620610480000|2021-05-10 01:34:40|7382.2|7357.2|7382.2|7357.2|7382.2|7357.2|7382.2|7357.2|1
1620610490000|2021-05-10 01:34:50|7382.1|7357.1|7382.1|7357.1|7382.1|7357.1|7382.1|7357.1|1
1620610500000|2021-05-10 01:35:00|7382|7357|7382|7357|7382|7357|7382|7357|1
1620610510000|2021-05-10 01:35:10|7381.9|7356.9|7381.9|7356.9|7381.9|7356.9|7381.9|7356.9|1
1620610520000|2021-05-10 01:35:20|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1620610540000|2021-05-10 01:35:40|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1620610560000|2021-05-10 01:36:00|7382.5|7357.5|7382.5|7357.5|7382.5|7357.5|7382.5|7357.5|1
1620610570000|2021-05-10 01:36:10|7379|7354|7379|7354|7379|7354|7379|7354|1
1620610590000|2021-05-10 01:36:30|7383.1|7358.1|7383.1|7358.1|7383.1|7358.1|7383.1|7358.1|1
1620610620000|2021-05-10 01:37:00|7383|7358|7383|7358|7383|7358|7383|7358|1
1620610700000|2021-05-10 01:38:20|7384|7359|7384|7359|7384|7359|7384|7359|1
1620610980000|2021-05-10 01:43:00|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|1
1620611040000|2021-05-10 01:44:00|7380|7355|7380|7355|7380|7355|7380|7355|1
1620611580000|2021-05-10 01:53:00|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|1
1620611640000|2021-05-10 01:54:00|7374.3|7349.3|7374.3|7349.3|7374.3|7349.3|7374.3|7349.3|1
1620611720000|2021-05-10 01:55:20|7374.2|7349.2|7374.2|7349.2|7374.2|7349.2|7374.2|7349.2|1
1620611760000|2021-05-10 01:56:00|7374.1|7349.1|7374.1|7349.1|7374.1|7349.1|7374.1|7349.1|1
1620611830000|2021-05-10 01:57:10|7376|7351|7377.6|7352.6|7377.6|7352.6|7376|7351|2
1620611880000|2021-05-10 01:58:00|7377.5|7352.5|7377.5|7352.5|7377.5|7352.5|7377.5|7352.5|1
1620612320000|2021-05-10 02:05:20|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|1
1620612870000|2021-05-10 02:14:30|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|1
1620612880000|2021-05-10 02:14:40|7381.4|7356.4|7381.4|7356.4|7381.4|7356.4|7381.4|7356.4|1
1620612890000|2021-05-10 02:14:50|7381.2|7356.2|7381.2|7356.2|7381.2|7356.2|7381.2|7356.2|1
1620612900000|2021-05-10 02:15:00|7381|7356|7380.8|7355.8|7381|7356|7380.8|7355.8|2
1620612910000|2021-05-10 02:15:10|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|1
1620612930000|2021-05-10 02:15:30|7379.9|7354.9|7382.6|7357.6|7382.6|7357.6|7379.9|7354.9|2
1620612940000|2021-05-10 02:15:40|7382.7|7357.7|7382.6|7357.6|7382.7|7357.7|7382.5|7357.5|3
1620612950000|2021-05-10 02:15:50|7382.5|7357.5|7382.5|7357.5|7382.5|7357.5|7382.5|7357.5|1
1620612960000|2021-05-10 02:16:00|7382|7357|7382|7357|7382|7357|7382|7357|1
1620612970000|2021-05-10 02:16:10|7382.2|7357.2|7382.2|7357.2|7382.2|7357.2|7382.2|7357.2|1
1620613000000|2021-05-10 02:16:40|7382.5|7357.5|7382.5|7357.5|7382.5|7357.5|7382.5|7357.5|1
1620613070000|2021-05-10 02:17:50|7382.7|7357.7|7382.7|7357.7|7382.7|7357.7|7382.7|7357.7|1
1620613210000|2021-05-10 02:20:10|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|1
1620613220000|2021-05-10 02:20:20|7381|7356|7381|7356|7381|7356|7381|7356|1
1620613240000|2021-05-10 02:20:40|7381.2|7356.2|7381.2|7356.2|7381.2|7356.2|7381.2|7356.2|1
1620613260000|2021-05-10 02:21:00|7381.3|7356.3|7381.3|7356.3|7381.3|7356.3|7381.3|7356.3|1
1620613290000|2021-05-10 02:21:30|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|1
1620613300000|2021-05-10 02:21:40|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|1
1620614560000|2021-05-10 02:42:40|7382.5|7357.5|7382.5|7357.5|7382.5|7357.5|7382.5|7357.5|1
1620614580000|2021-05-10 02:43:00|7382.8|7357.8|7382.8|7357.8|7382.8|7357.8|7382.8|7357.8|1
1620614630000|2021-05-10 02:43:50|7383.1|7358.1|7383.1|7358.1|7383.1|7358.1|7383.1|7358.1|1
1620615540000|2021-05-10 02:59:00|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|1
1620615750000|2021-05-10 03:02:30|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|1
1620616500000|2021-05-10 03:15:00|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|1
1620616520000|2021-05-10 03:15:20|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|1
1620616530000|2021-05-10 03:15:30|7385|7360|7385|7360|7385|7360|7385|7360|1
1620616570000|2021-05-10 03:16:10|7385.3|7360.3|7385.3|7360.3|7385.3|7360.3|7385.3|7360.3|1
1620616580000|2021-05-10 03:16:20|7384.2|7359.2|7384.2|7359.2|7384.2|7359.2|7384.2|7359.2|1
1620616600000|2021-05-10 03:16:40|7383.9|7358.9|7381.3|7356.3|7383.9|7358.9|7381.3|7356.3|2
1620616680000|2021-05-10 03:18:00|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|1
1620616700000|2021-05-10 03:18:20|7381.3|7356.3|7381.3|7356.3|7381.3|7356.3|7381.3|7356.3|1
1620616830000|2021-05-10 03:20:30|7378.9|7353.9|7378.8|7353.8|7378.9|7353.9|7378.8|7353.8|2
1620616840000|2021-05-10 03:20:40|7378.9|7353.9|7378.9|7353.9|7378.9|7353.9|7378.9|7353.9|1
1620616850000|2021-05-10 03:20:50|7374.5|7359.5|7380.1|7355.1|7380.2|7359.5|7374.5|7355.1|4
1620616900000|2021-05-10 03:21:40|7379.8|7354.8|7379.8|7354.8|7379.8|7354.8|7379.8|7354.8|1
1620617140000|2021-05-10 03:25:40|7380|7355|7379.8|7354.8|7380|7355|7379.8|7354.8|2
1620617210000|2021-05-10 03:26:50|7380|7355|7380|7355|7380|7355|7380|7355|1
1620617330000|2021-05-10 03:28:50|7379.9|7354.9|7379.9|7354.9|7379.9|7354.9|7379.9|7354.9|1
1620617390000|2021-05-10 03:29:50|7379.8|7354.8|7379.8|7354.8|7379.8|7354.8|7379.8|7354.8|1
1620617400000|2021-05-10 03:30:00|7380|7355|7380.6|7355.6|7380.7|7355.7|7380|7355|7
1620617430000|2021-05-10 03:30:30|7384.3|7359.3|7383.3|7358.3|7384.3|7359.3|7383.3|7358.3|3
1620617460000|2021-05-10 03:31:00|7383|7358|7381.9|7356.9|7383|7358|7381.9|7356.9|3
1620617470000|2021-05-10 03:31:10|7380.9|7355.9|7380.5|7355.5|7380.9|7355.9|7380.5|7355.5|2
1620617540000|2021-05-10 03:32:20|7380.9|7355.9|7380.9|7355.9|7380.9|7355.9|7380.9|7355.9|1
1620617620000|2021-05-10 03:33:40|7381.2|7356.2|7381.2|7356.2|7381.2|7356.2|7381.2|7356.2|1
1620617630000|2021-05-10 03:33:50|7381.5|7356.5|7381.5|7356.5|7381.5|7356.5|7381.5|7356.5|1
1620617640000|2021-05-10 03:34:00|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|1
1620617680000|2021-05-10 03:34:40|7381.7|7356.7|7381.6|7356.6|7381.7|7356.7|7381.6|7356.6|2
1620617700000|2021-05-10 03:35:00|7376.2|7361.2|7381.6|7356.6|7381.6|7361.2|7376.2|7356.6|2
1620617710000|2021-05-10 03:35:10|7381.5|7356.5|7383.4|7358.4|7383.4|7358.4|7381.5|7356.5|10
1620617720000|2021-05-10 03:35:20|7383.5|7358.5|7383.6|7358.6|7383.6|7358.6|7383.4|7358.4|4
1620617730000|2021-05-10 03:35:30|7383.4|7358.4|7383.5|7358.5|7383.5|7358.5|7383.4|7358.4|2
1620617740000|2021-05-10 03:35:40|7383.6|7358.6|7383.5|7358.5|7383.6|7358.6|7383.5|7358.5|2
1620617750000|2021-05-10 03:35:50|7383.6|7358.6|7383.6|7358.6|7383.6|7358.6|7383.6|7358.6|1
1620617760000|2021-05-10 03:36:00|7383.5|7358.5|7383.4|7358.4|7383.5|7358.5|7383.4|7358.4|2
1620617770000|2021-05-10 03:36:10|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|1
1620617790000|2021-05-10 03:36:30|7383.4|7358.4|7383.4|7358.4|7383.4|7358.4|7383.4|7358.4|1
1620617800000|2021-05-10 03:36:40|7383.3|7358.3|7377.5|7362.5|7383.3|7362.7|7377.5|7358.3|3
1620617810000|2021-05-10 03:36:50|7377.3|7362.3|7377.1|7362.1|7377.3|7362.3|7377.1|7362.1|3
1620617850000|2021-05-10 03:37:30|7377.2|7362.2|7377.6|7362.6|7377.6|7362.6|7377.2|7362.2|8
1620617870000|2021-05-10 03:37:50|7377.3|7362.3|7376.4|7361.4|7377.3|7362.3|7376.3|7361.3|6
1620617890000|2021-05-10 03:38:10|7376.5|7361.5|7376.6|7361.6|7376.6|7361.6|7376.5|7361.5|2
1620617950000|2021-05-10 03:39:10|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1620617960000|2021-05-10 03:39:20|7376.5|7361.5|7376.6|7361.6|7376.7|7361.7|7376.5|7361.5|3
1620617970000|2021-05-10 03:39:30|7376.8|7361.8|7376.7|7361.7|7376.9|7361.9|7376.7|7361.7|4
1620618020000|2021-05-10 03:40:20|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1620618030000|2021-05-10 03:40:30|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|2
1620618040000|2021-05-10 03:40:40|7376.3|7361.3|7376.5|7361.5|7376.5|7361.5|7376.3|7361.3|2
1620618050000|2021-05-10 03:40:50|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1620618060000|2021-05-10 03:41:00|7376.7|7361.7|7376.5|7361.5|7376.7|7361.7|7376.5|7361.5|2
1620618070000|2021-05-10 03:41:10|7376.6|7361.6|7377.3|7362.3|7377.3|7362.3|7376.6|7361.6|5
1620618080000|2021-05-10 03:41:20|7377.5|7362.5|7377.8|7362.8|7377.8|7362.8|7377.5|7362.5|3
1620618140000|2021-05-10 03:42:20|7377.9|7362.9|7378.1|7363.1|7378.1|7363.1|7377.9|7362.9|3
1620618150000|2021-05-10 03:42:30|7378.2|7363.2|7378.5|7363.5|7378.5|7363.5|7378.2|7363.2|3
1620618160000|2021-05-10 03:42:40|7378.4|7363.4|7378.2|7363.2|7378.5|7363.5|7378.2|7363.2|5
1620618170000|2021-05-10 03:42:50|7378.1|7363.1|7376.3|7361.3|7378.1|7363.1|7376.3|7361.3|11
1620618180000|2021-05-10 03:43:00|7376.2|7361.2|7376.1|7361.1|7376.2|7361.2|7375.8|7360.8|5
1620618240000|2021-05-10 03:44:00|7376.2|7361.2|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|2
1620618250000|2021-05-10 03:44:10|7376.4|7361.4|7377.2|7362.2|7377.2|7362.2|7376.4|7361.4|7
1620618270000|2021-05-10 03:44:30|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1620618290000|2021-05-10 03:44:50|7377.2|7362.2|7377.1|7362.1|7377.2|7362.2|7377.1|7362.1|2
1620618300000|2021-05-10 03:45:00|7377|7362|7376.9|7361.9|7377|7362|7376.9|7361.9|2
1620618310000|2021-05-10 03:45:10|7377|7362|7376.8|7361.8|7377|7362|7376.6|7361.6|8
1620618320000|2021-05-10 03:45:20|7376.7|7361.7|7376.8|7361.8|7376.8|7361.8|7376.7|7361.7|4
1620618330000|2021-05-10 03:45:30|7376.9|7361.9|7377|7362|7377|7362|7376.8|7361.8|6
1620618350000|2021-05-10 03:45:50|7376.9|7361.9|7376.8|7361.8|7377|7362|7376.8|7361.8|6
1620618360000|2021-05-10 03:46:00|7376.7|7361.7|7376.9|7361.9|7376.9|7361.9|7376.7|7361.7|7
1620618410000|2021-05-10 03:46:50|7377|7362|7377.2|7362.2|7377.3|7362.3|7377|7362|4
1620618420000|2021-05-10 03:47:00|7377.1|7362.1|7376.9|7361.9|7377.1|7362.1|7376.9|7361.9|3
1620618480000|2021-05-10 03:48:00|7376.5|7361.5|7375.8|7360.8|7376.5|7361.5|7375.8|7360.8|6
1620618490000|2021-05-10 03:48:10|7375.9|7360.9|7375.8|7360.8|7375.9|7360.9|7375.8|7360.8|2
1620618500000|2021-05-10 03:48:20|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1620618510000|2021-05-10 03:48:30|7375.8|7360.8|7375.7|7360.7|7375.8|7360.8|7375.6|7360.6|3
1620618520000|2021-05-10 03:48:40|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1620618530000|2021-05-10 03:48:50|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1620618540000|2021-05-10 03:49:00|7375.4|7360.4|7375.2|7360.2|7375.4|7360.4|7375.2|7360.2|2
1620618550000|2021-05-10 03:49:10|7375.3|7360.3|7375.3|7360.3|7375.4|7360.4|7375.3|7360.3|3
1620618560000|2021-05-10 03:49:20|7375.4|7360.4|7375.6|7360.6|7375.6|7360.6|7375.4|7360.4|3
1620618580000|2021-05-10 03:49:40|7375.4|7360.4|7374.7|7359.7|7375.4|7360.4|7374.7|7359.7|8
1620618590000|2021-05-10 03:49:50|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1620618630000|2021-05-10 03:50:30|7374.5|7359.5|7373.7|7358.7|7374.5|7359.5|7373.1|7358.1|14
1620618640000|2021-05-10 03:50:40|7373.8|7358.8|7373.8|7358.8|7373.9|7358.9|7373.7|7358.7|7
1620618650000|2021-05-10 03:50:50|7373.7|7358.7|7374|7359|7374.1|7359.1|7373.3|7358.3|11
1620618660000|2021-05-10 03:51:00|7373.9|7358.9|7373.4|7358.4|7373.9|7358.9|7373.4|7358.4|7
1620618670000|2021-05-10 03:51:10|7373.5|7358.5|7374.2|7359.2|7374.2|7359.2|7373.5|7358.5|6
1620618680000|2021-05-10 03:51:20|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1620618700000|2021-05-10 03:51:40|7374.4|7359.4|7374.5|7359.5|7374.5|7359.5|7374.4|7359.4|2
1620618710000|2021-05-10 03:51:50|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1620618720000|2021-05-10 03:52:00|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1620618730000|2021-05-10 03:52:10|7374.6|7359.6|7374.5|7359.5|7374.6|7359.6|7374.5|7359.5|2
1620618740000|2021-05-10 03:52:20|7374.7|7359.7|7376.1|7361.1|7376.1|7361.1|7374.7|7359.7|4
1620618760000|2021-05-10 03:52:40|7376|7361|7376|7361|7376|7361|7376|7361|1
1620618770000|2021-05-10 03:52:50|7376.1|7361.1|7376.5|7361.5|7376.6|7361.6|7376.1|7361.1|3
1620618780000|2021-05-10 03:53:00|7376.4|7361.4|7376.3|7361.3|7376.4|7361.4|7376.3|7361.3|2
1620618850000|2021-05-10 03:54:10|7376.4|7361.4|7376.9|7361.9|7377|7362|7376.4|7361.4|6
1620618900000|2021-05-10 03:55:00|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1620618970000|2021-05-10 03:56:10|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.6|7361.6|3
1620618980000|2021-05-10 03:56:20|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1620619020000|2021-05-10 03:57:00|7376.7|7361.7|7376.8|7361.8|7376.8|7361.8|7376.7|7361.7|2
1620619040000|2021-05-10 03:57:20|7376.9|7361.9|7377|7362|7377|7362|7376.9|7361.9|2
1620619050000|2021-05-10 03:57:30|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1620619090000|2021-05-10 03:58:10|7377|7362|7378|7363|7378|7363|7377|7362|4
1620619100000|2021-05-10 03:58:20|7378.3|7363.3|7378.7|7363.7|7378.8|7363.8|7378.3|7363.3|8
1620619110000|2021-05-10 03:58:30|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1620619120000|2021-05-10 03:58:40|7378.7|7363.7|7379.4|7364.4|7379.8|7364.8|7378.7|7363.7|11
1620619130000|2021-05-10 03:58:50|7379.5|7364.5|7379.8|7364.8|7380.3|7365.3|7379.5|7364.5|10
1620619150000|2021-05-10 03:59:10|7380.4|7365.4|7380.4|7365.4|7380.7|7365.7|7380.4|7365.4|5
1620619160000|2021-05-10 03:59:20|7380.3|7365.3|7380.2|7365.2|7380.3|7365.3|7380.1|7365.1|4
1620619170000|2021-05-10 03:59:30|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|3
1620619190000|2021-05-10 03:59:50|7380.5|7365.5|7380.6|7365.6|7380.6|7365.6|7380.5|7365.5|2
1620619200000|2021-05-10 04:00:00|7381|7366|7382.3|7367.3|7382.3|7367.3|7381|7366|8
1620619210000|2021-05-10 04:00:10|7382.2|7367.2|7381.8|7366.8|7382.2|7367.2|7381.8|7366.8|3
1620619220000|2021-05-10 04:00:20|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1620619230000|2021-05-10 04:00:30|7382|7367|7382|7367|7382|7367|7382|7367|1
1620619240000|2021-05-10 04:00:40|7382.2|7367.2|7383.3|7368.3|7383.4|7368.4|7382|7367|13
1620619250000|2021-05-10 04:00:50|7383.4|7368.4|7382.5|7367.5|7383.8|7368.8|7382.5|7367.5|8
1620619260000|2021-05-10 04:01:00|7382.6|7367.6|7383.8|7368.8|7383.8|7368.8|7382.6|7367.6|7
1620619270000|2021-05-10 04:01:10|7383.9|7368.9|7384.2|7369.2|7384.5|7369.5|7383.9|7368.9|10
1620619280000|2021-05-10 04:01:20|7384.1|7369.1|7384|7369|7384.1|7369.1|7383.9|7368.9|4
1620619290000|2021-05-10 04:01:30|7383.8|7368.8|7382.8|7367.8|7383.8|7368.8|7382.1|7367.1|11
1620619300000|2021-05-10 04:01:40|7382.9|7367.9|7382.8|7367.8|7383|7368|7382.8|7367.8|4
1620619310000|2021-05-10 04:01:50|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1620619320000|2021-05-10 04:02:00|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.7|7367.7|3
1620619330000|2021-05-10 04:02:10|7382.7|7367.7|7383.9|7368.9|7383.9|7368.9|7382.7|7367.7|9
1620619370000|2021-05-10 04:02:50|7384|7369|7384|7369|7384.1|7369.1|7384|7369|3
1620619390000|2021-05-10 04:03:10|7383.9|7368.9|7383.9|7368.9|7384|7369|7383.9|7368.9|3
1620619400000|2021-05-10 04:03:20|7384|7369|7383.8|7368.8|7384|7369|7383.8|7368.8|5
1620619410000|2021-05-10 04:03:30|7383.7|7368.7|7383.6|7368.6|7383.7|7368.7|7383.6|7368.6|2
1620619440000|2021-05-10 04:04:00|7383.9|7368.9|7384|7369|7384|7369|7383.9|7368.9|2
1620619450000|2021-05-10 04:04:10|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384|7369|3
1620619460000|2021-05-10 04:04:20|7384|7369|7383.8|7368.8|7384|7369|7383.8|7368.8|3
1620619470000|2021-05-10 04:04:30|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1620619500000|2021-05-10 04:05:00|7383.3|7368.3|7382.8|7367.8|7383.3|7368.3|7382.8|7367.8|4
1620619510000|2021-05-10 04:05:10|7382.6|7367.6|7382.3|7367.3|7382.6|7367.6|7381.9|7366.9|10
1620619520000|2021-05-10 04:05:20|7382.1|7367.1|7382|7367|7382.1|7367.1|7382|7367|2
1620619540000|2021-05-10 04:05:40|7382.1|7367.1|7382|7367|7382.1|7367.1|7382|7367|2
1620619560000|2021-05-10 04:06:00|7381.8|7366.8|7381.6|7366.6|7381.8|7366.8|7381.3|7366.3|6
1620619570000|2021-05-10 04:06:10|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1620619630000|2021-05-10 04:07:10|7381.3|7366.3|7381.5|7366.5|7381.5|7366.5|7381.3|7366.3|3
1620619680000|2021-05-10 04:08:00|7381|7366|7380.6|7365.6|7381|7366|7380.4|7365.4|6
1620619690000|2021-05-10 04:08:10|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1620619720000|2021-05-10 04:08:40|7381|7366|7381|7366|7381|7366|7381|7366|1
1620619730000|2021-05-10 04:08:50|7380.9|7365.9|7380.5|7365.5|7380.9|7365.9|7380.5|7365.5|4
1620619750000|2021-05-10 04:09:10|7380.7|7365.7|7381.1|7366.1|7381.1|7366.1|7380.7|7365.7|3
1620619780000|2021-05-10 04:09:40|7381|7366|7381|7366|7381|7366|7381|7366|1
1620619820000|2021-05-10 04:10:20|7381.1|7366.1|7381|7366|7381.1|7366.1|7381|7366|2
1620619830000|2021-05-10 04:10:30|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380|7365|8
1620619890000|2021-05-10 04:11:30|7380.6|7365.6|7380|7365|7380.6|7365.6|7380|7365|3
1620619910000|2021-05-10 04:11:50|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1620619920000|2021-05-10 04:12:00|7379.4|7364.4|7379.3|7364.3|7379.4|7364.4|7379.2|7364.2|3
1620619940000|2021-05-10 04:12:20|7379.1|7364.1|7378.6|7363.6|7379.1|7364.1|7378.6|7363.6|4
1620619950000|2021-05-10 04:12:30|7378.5|7363.5|7378.5|7363.5|7378.7|7363.7|7378.5|7363.5|5
1620619970000|2021-05-10 04:12:50|7378.4|7363.4|7378.4|7363.4|7378.5|7363.5|7378.4|7363.4|3
1620619980000|2021-05-10 04:13:00|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1620619990000|2021-05-10 04:13:10|7378.1|7363.1|7378|7363|7378.1|7363.1|7378|7363|2
1620620000000|2021-05-10 04:13:20|7377.9|7362.9|7377.3|7362.3|7377.9|7362.9|7377.3|7362.3|3
1620620010000|2021-05-10 04:13:30|7377.5|7362.5|7377.6|7362.6|7377.6|7362.6|7377.5|7362.5|2
1620620020000|2021-05-10 04:13:40|7377.8|7362.8|7376.9|7361.9|7377.8|7362.8|7376.9|7361.9|6
1620620030000|2021-05-10 04:13:50|7377|7362|7378.4|7363.4|7378.4|7363.4|7377|7362|7
1620620040000|2021-05-10 04:14:00|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.4|7363.4|3
1620620050000|2021-05-10 04:14:10|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1620620060000|2021-05-10 04:14:20|7378.9|7363.9|7379|7364|7379|7364|7378.6|7363.6|7
1620620070000|2021-05-10 04:14:30|7378.6|7363.6|7379.2|7364.2|7379.2|7364.2|7378.6|7363.6|5
1620620080000|2021-05-10 04:14:40|7379.3|7364.3|7378.6|7363.6|7380|7365|7378.6|7363.6|9
1620620090000|2021-05-10 04:14:50|7378.7|7363.7|7379.8|7364.8|7379.8|7364.8|7378.7|7363.7|6
1620620100000|2021-05-10 04:15:00|7379.9|7364.9|7380.1|7365.1|7380.1|7365.1|7379.9|7364.9|3
1620620120000|2021-05-10 04:15:20|7380|7365|7379.8|7364.8|7380|7365|7379.8|7364.8|2
1620620140000|2021-05-10 04:15:40|7380|7365|7380.3|7365.3|7380.5|7365.5|7380|7365|5
1620620160000|2021-05-10 04:16:00|7380.5|7365.5|7380.7|7365.7|7380.8|7365.8|7380.5|7365.5|4
1620620170000|2021-05-10 04:16:10|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.7|7365.7|9
1620620190000|2021-05-10 04:16:30|7380.4|7365.4|7379.7|7364.7|7380.4|7365.4|7379.7|7364.7|7
1620620200000|2021-05-10 04:16:40|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1620620290000|2021-05-10 04:18:10|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1620620300000|2021-05-10 04:18:20|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1620620320000|2021-05-10 04:18:40|7379.2|7364.2|7379.1|7364.1|7379.2|7364.2|7379.1|7364.1|2
1620620370000|2021-05-10 04:19:30|7379.3|7364.3|7379.9|7364.9|7380.1|7365.1|7379.3|7364.3|5
1620620390000|2021-05-10 04:19:50|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1620620400000|2021-05-10 04:20:00|7379.6|7364.6|7379.7|7364.7|7379.7|7364.7|7379.6|7364.6|4
1620620410000|2021-05-10 04:20:10|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1620620420000|2021-05-10 04:20:20|7380.1|7365.1|7379.5|7364.5|7380.2|7365.2|7379.5|7364.5|4
1620620440000|2021-05-10 04:20:40|7379.4|7364.4|7379.7|7364.7|7379.7|7364.7|7379.2|7364.2|6
1620620450000|2021-05-10 04:20:50|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1620620460000|2021-05-10 04:21:00|7379.7|7364.7|7379.2|7364.2|7379.7|7364.7|7379.2|7364.2|4
1620620480000|2021-05-10 04:21:20|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1620620490000|2021-05-10 04:21:30|7379.2|7364.2|7379.1|7364.1|7379.2|7364.2|7379.1|7364.1|2
1620620500000|2021-05-10 04:21:40|7378.6|7363.6|7378.1|7363.1|7378.6|7363.6|7378.1|7363.1|4
1620620510000|2021-05-10 04:21:50|7378.3|7363.3|7379.1|7364.1|7379.1|7364.1|7378.3|7363.3|6
1620620530000|2021-05-10 04:22:10|7378.7|7363.7|7378.6|7363.6|7378.7|7363.7|7378.6|7363.6|2
1620620540000|2021-05-10 04:22:20|7378.4|7363.4|7377.6|7362.6|7378.4|7363.4|7377.6|7362.6|4
1620620550000|2021-05-10 04:22:30|7377.2|7362.2|7377.5|7362.5|7377.6|7362.6|7377|7362|10
1620620560000|2021-05-10 04:22:40|7377.2|7362.2|7376.6|7361.6|7377.2|7362.2|7376.5|7361.5|4
1620620570000|2021-05-10 04:22:50|7377|7362|7377.2|7362.2|7377.2|7362.2|7377|7362|3
1620620590000|2021-05-10 04:23:10|7377.4|7362.4|7378.4|7363.4|7378.4|7363.4|7377.4|7362.4|6
1620620600000|2021-05-10 04:23:20|7378.3|7363.3|7377.8|7362.8|7378.3|7363.3|7377.6|7362.6|9
1620620620000|2021-05-10 04:23:40|7377.9|7362.9|7377.8|7362.8|7378|7363|7377.8|7362.8|3
1620620630000|2021-05-10 04:23:50|7378|7363|7377.9|7362.9|7378|7363|7377.9|7362.9|2
1620620640000|2021-05-10 04:24:00|7378|7363|7378.6|7363.6|7378.6|7363.6|7377.9|7362.9|4
1620620650000|2021-05-10 04:24:10|7378.8|7363.8|7379.1|7364.1|7379.1|7364.1|7378.8|7363.8|3
1620620660000|2021-05-10 04:24:20|7378.1|7363.1|7379|7364|7379|7364|7377.4|7362.4|17
1620620670000|2021-05-10 04:24:30|7378.5|7363.5|7378.9|7363.9|7378.9|7363.9|7378.2|7363.2|7
1620620680000|2021-05-10 04:24:40|7379.1|7364.1|7378.9|7363.9|7379.1|7364.1|7378.9|7363.9|2
1620620710000|2021-05-10 04:25:10|7379|7364|7379.2|7364.2|7379.4|7364.4|7379|7364|4
1620620720000|2021-05-10 04:25:20|7379.3|7364.3|7379.2|7364.2|7379.4|7364.4|7379.2|7364.2|3
1620620730000|2021-05-10 04:25:30|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.4|7364.4|3
1620620740000|2021-05-10 04:25:40|7379.4|7364.4|7379.1|7364.1|7379.4|7364.4|7379.1|7364.1|3
1620620800000|2021-05-10 04:26:40|7379.2|7364.2|7379.1|7364.1|7379.2|7364.2|7379.1|7364.1|2
1620620810000|2021-05-10 04:26:50|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.7|7363.7|3
1620620820000|2021-05-10 04:27:00|7378.7|7363.7|7378.7|7363.7|7378.9|7363.9|7378.7|7363.7|3
1620620830000|2021-05-10 04:27:10|7378.8|7363.8|7379.1|7364.1|7379.1|7364.1|7378.8|7363.8|3
1620620850000|2021-05-10 04:27:30|7378.9|7363.9|7378.7|7363.7|7378.9|7363.9|7378.7|7363.7|3
1620620860000|2021-05-10 04:27:40|7378.8|7363.8|7378.7|7363.7|7378.9|7363.9|7378.7|7363.7|3
1620620870000|2021-05-10 04:27:50|7378.5|7363.5|7378.4|7363.4|7378.5|7363.5|7378.4|7363.4|2
1620620880000|2021-05-10 04:28:00|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1620620890000|2021-05-10 04:28:10|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1620620910000|2021-05-10 04:28:30|7378.5|7363.5|7378.4|7363.4|7378.5|7363.5|7378.4|7363.4|2
1620620920000|2021-05-10 04:28:40|7378.5|7363.5|7378.8|7363.8|7378.8|7363.8|7378.5|7363.5|3
1620620930000|2021-05-10 04:28:50|7378.7|7363.7|7378.5|7363.5|7378.7|7363.7|7378.5|7363.5|2
1620620940000|2021-05-10 04:29:00|7378.4|7363.4|7378.3|7363.3|7378.4|7363.4|7378.3|7363.3|2
1620620950000|2021-05-10 04:29:10|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1620620960000|2021-05-10 04:29:20|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1620620970000|2021-05-10 04:29:30|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1620620980000|2021-05-10 04:29:40|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1620620990000|2021-05-10 04:29:50|7378.9|7363.9|7379.1|7364.1|7379.1|7364.1|7378.9|7363.9|2
1620621000000|2021-05-10 04:30:00|7378.9|7363.9|7378.7|7363.7|7378.9|7363.9|7378.7|7363.7|2
1620621020000|2021-05-10 04:30:20|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1620621030000|2021-05-10 04:30:30|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1620621040000|2021-05-10 04:30:40|7378.5|7363.5|7378.7|7363.7|7378.9|7363.9|7378.5|7363.5|6
1620621050000|2021-05-10 04:30:50|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1620621060000|2021-05-10 04:31:00|7378.4|7363.4|7378.3|7363.3|7378.4|7363.4|7378.3|7363.3|2
1620621070000|2021-05-10 04:31:10|7378.6|7363.6|7379.2|7364.2|7379.2|7364.2|7378.6|7363.6|3
1620621080000|2021-05-10 04:31:20|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1620621090000|2021-05-10 04:31:30|7379|7364|7378.6|7363.6|7379|7364|7378.6|7363.6|5
1620621100000|2021-05-10 04:31:40|7379|7364|7379.1|7364.1|7379.1|7364.1|7379|7364|2
1620621110000|2021-05-10 04:31:50|7378.6|7363.6|7379.1|7364.1|7379.1|7364.1|7378.6|7363.6|3
1620621120000|2021-05-10 04:32:00|7379.3|7364.3|7379.3|7364.3|7379.4|7364.4|7379.3|7364.3|3
1620621130000|2021-05-10 04:32:10|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1620621150000|2021-05-10 04:32:30|7379.3|7364.3|7379.2|7364.2|7379.3|7364.3|7379.2|7364.2|2
1620621160000|2021-05-10 04:32:40|7379.4|7364.4|7380|7365|7380|7365|7379.4|7364.4|4
1620621170000|2021-05-10 04:32:50|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1620621190000|2021-05-10 04:33:10|7380.2|7365.2|7380|7365|7380.2|7365.2|7380|7365|3
1620621210000|2021-05-10 04:33:30|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1620621220000|2021-05-10 04:33:40|7380.1|7365.1|7380.7|7365.7|7380.8|7365.8|7380.1|7365.1|5
1620621230000|2021-05-10 04:33:50|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1620621240000|2021-05-10 04:34:00|7380.5|7365.5|7380.4|7365.4|7380.6|7365.6|7380.4|7365.4|4
1620621250000|2021-05-10 04:34:10|7380.3|7365.3|7380.5|7365.5|7380.5|7365.5|7380.3|7365.3|3
1620621280000|2021-05-10 04:34:40|7380.6|7365.6|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|5
1620621290000|2021-05-10 04:34:50|7380.7|7365.7|7380.9|7365.9|7380.9|7365.9|7380.7|7365.7|3
1620621300000|2021-05-10 04:35:00|7381.4|7366.4|7381.5|7366.5|7381.5|7366.5|7381.4|7366.4|2
1620621310000|2021-05-10 04:35:10|7381.6|7366.6|7381.6|7366.6|7381.7|7366.7|7381.6|7366.6|3
1620621320000|2021-05-10 04:35:20|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.6|7366.6|5
1620621330000|2021-05-10 04:35:30|7381.8|7366.8|7383.4|7368.4|7383.4|7368.4|7381.8|7366.8|5
1620621340000|2021-05-10 04:35:40|7383.2|7368.2|7383.7|7368.7|7383.9|7368.9|7383.2|7368.2|7
1620621350000|2021-05-10 04:35:50|7383.8|7368.8|7384|7369|7384|7369|7383.2|7368.2|9
1620621360000|2021-05-10 04:36:00|7384.1|7369.1|7383.9|7368.9|7384.1|7369.1|7383.6|7368.6|6
1620621370000|2021-05-10 04:36:10|7383.7|7368.7|7384.1|7369.1|7384.1|7369.1|7383.6|7368.6|6
1620621380000|2021-05-10 04:36:20|7384|7369|7383.9|7368.9|7384.1|7369.1|7383.9|7368.9|6
1620621390000|2021-05-10 04:36:30|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7383.9|7368.9|5
1620621400000|2021-05-10 04:36:40|7384|7369|7383.7|7368.7|7384|7369|7383.7|7368.7|5
1620621410000|2021-05-10 04:36:50|7383.8|7368.8|7383.7|7368.7|7383.8|7368.8|7383.7|7368.7|2
1620621420000|2021-05-10 04:37:00|7383.6|7368.6|7383.2|7368.2|7383.6|7368.6|7383.2|7368.2|3
1620621430000|2021-05-10 04:37:10|7383.6|7368.6|7383.7|7368.7|7383.7|7368.7|7383.6|7368.6|2
1620621450000|2021-05-10 04:37:30|7383.6|7368.6|7383.2|7368.2|7383.6|7368.6|7383.2|7368.2|4
1620621460000|2021-05-10 04:37:40|7383.3|7368.3|7383.7|7368.7|7384|7369|7383.3|7368.3|5
1620621470000|2021-05-10 04:37:50|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1620621480000|2021-05-10 04:38:00|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1620621490000|2021-05-10 04:38:10|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1620621500000|2021-05-10 04:38:20|7383.2|7368.2|7383.1|7368.1|7383.2|7368.2|7383.1|7368.1|2
1620621510000|2021-05-10 04:38:30|7382.3|7367.3|7382.8|7367.8|7382.8|7367.8|7382.1|7367.1|3
1620621520000|2021-05-10 04:38:40|7382.6|7367.6|7382|7367|7382.6|7367.6|7382|7367|4
1620621530000|2021-05-10 04:38:50|7381.8|7366.8|7381.9|7366.9|7381.9|7366.9|7381.8|7366.8|2
1620621540000|2021-05-10 04:39:00|7382|7367|7381.8|7366.8|7382.1|7367.1|7381.8|7366.8|3
1620621550000|2021-05-10 04:39:10|7381.9|7366.9|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|2
1620621560000|2021-05-10 04:39:20|7382|7367|7382.8|7367.8|7382.8|7367.8|7382|7367|3
1620621580000|2021-05-10 04:39:40|7382.5|7367.5|7381.5|7366.5|7382.5|7367.5|7381.5|7366.5|5
1620621590000|2021-05-10 04:39:50|7381.4|7366.4|7381.2|7366.2|7381.4|7366.4|7380.8|7365.8|10
1620621600000|2021-05-10 04:40:00|7381.1|7366.1|7380.8|7365.8|7381.1|7366.1|7380.8|7365.8|4
1620621610000|2021-05-10 04:40:10|7381|7366|7381|7366|7381|7366|7381|7366|1
1620621630000|2021-05-10 04:40:30|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1620621640000|2021-05-10 04:40:40|7380.9|7365.9|7380.8|7365.8|7380.9|7365.9|7380.8|7365.8|2
1620621660000|2021-05-10 04:41:00|7380.7|7365.7|7380.1|7365.1|7380.7|7365.7|7380.1|7365.1|7
1620621670000|2021-05-10 04:41:10|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|2
1620621680000|2021-05-10 04:41:20|7380.6|7365.6|7380.2|7365.2|7380.7|7365.7|7380.1|7365.1|8
1620621690000|2021-05-10 04:41:30|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1620621710000|2021-05-10 04:41:50|7380.2|7365.2|7380.9|7365.9|7380.9|7365.9|7380.1|7365.1|6
1620621740000|2021-05-10 04:42:20|7380.8|7365.8|7380.6|7365.6|7380.8|7365.8|7380.6|7365.6|2
1620621750000|2021-05-10 04:42:30|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1620621770000|2021-05-10 04:42:50|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.7|7364.7|3
1620621780000|2021-05-10 04:43:00|7379.8|7364.8|7380.2|7365.2|7380.2|7365.2|7379.8|7364.8|3
1620621800000|2021-05-10 04:43:20|7380.1|7365.1|7379.7|7364.7|7380.1|7365.1|7379.7|7364.7|2
1620621810000|2021-05-10 04:43:30|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1620621820000|2021-05-10 04:43:40|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1620621830000|2021-05-10 04:43:50|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1620621840000|2021-05-10 04:44:00|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1620621850000|2021-05-10 04:44:10|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.5|7364.5|5
1620621860000|2021-05-10 04:44:20|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1620621870000|2021-05-10 04:44:30|7379.4|7364.4|7379.4|7364.4|7379.5|7364.5|7379.4|7364.4|3
1620621880000|2021-05-10 04:44:40|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1620621890000|2021-05-10 04:44:50|7379.4|7364.4|7379.5|7364.5|7379.5|7364.5|7379.4|7364.4|2
1620621900000|2021-05-10 04:45:00|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.4|7364.4|3
1620621910000|2021-05-10 04:45:10|7379.6|7364.6|7380.1|7365.1|7380.1|7365.1|7379.6|7364.6|3
1620621920000|2021-05-10 04:45:20|7380.2|7365.2|7379.6|7364.6|7380.2|7365.2|7379.5|7364.5|10
1620621930000|2021-05-10 04:45:30|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1620621950000|2021-05-10 04:45:50|7379.8|7364.8|7379.4|7364.4|7379.9|7364.9|7379.4|7364.4|7
1620621960000|2021-05-10 04:46:00|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.5|7364.5|3
1620621970000|2021-05-10 04:46:10|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1620621980000|2021-05-10 04:46:20|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1620622000000|2021-05-10 04:46:40|7379.8|7364.8|7379.6|7364.6|7379.8|7364.8|7379.5|7364.5|5
1620622010000|2021-05-10 04:46:50|7379.5|7364.5|7379.6|7364.6|7379.6|7364.6|7379.5|7364.5|2
1620622020000|2021-05-10 04:47:00|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1620622100000|2021-05-10 04:48:20|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1620622110000|2021-05-10 04:48:30|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1620622120000|2021-05-10 04:48:40|7379.5|7364.5|7379.6|7364.6|7379.6|7364.6|7379.5|7364.5|2
1620622130000|2021-05-10 04:48:50|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1620622150000|2021-05-10 04:49:10|7379.6|7364.6|7379.7|7364.7|7379.7|7364.7|7379.6|7364.6|2
1620622160000|2021-05-10 04:49:20|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1620622170000|2021-05-10 04:49:30|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1620622180000|2021-05-10 04:49:40|7379.5|7364.5|7379.6|7364.6|7379.6|7364.6|7379.5|7364.5|2
1620622190000|2021-05-10 04:49:50|7379.5|7364.5|7379.6|7364.6|7379.6|7364.6|7379.5|7364.5|2
1620622200000|2021-05-10 04:50:00|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1620622210000|2021-05-10 04:50:10|7378.8|7363.8|7379.1|7364.1|7379.1|7364.1|7378.8|7363.8|4
1620622220000|2021-05-10 04:50:20|7379.2|7364.2|7380|7365|7380|7365|7379.2|7364.2|3
1620622230000|2021-05-10 04:50:30|7380.2|7365.2|7381|7366|7381.2|7366.2|7380.1|7365.1|9
1620622250000|2021-05-10 04:50:50|7381.1|7366.1|7381.6|7366.6|7382|7367|7381.1|7366.1|8
1620622260000|2021-05-10 04:51:00|7381.8|7366.8|7382.1|7367.1|7382.1|7367.1|7381.8|7366.8|2
1620622270000|2021-05-10 04:51:10|7382|7367|7382|7367|7382|7367|7382|7367|1
1620622280000|2021-05-10 04:51:20|7381.8|7366.8|7381.6|7366.6|7381.9|7366.9|7381.6|7366.6|4
1620622310000|2021-05-10 04:51:50|7381.7|7366.7|7382|7367|7382|7367|7381.7|7366.7|3
1620622320000|2021-05-10 04:52:00|7381.9|7366.9|7381.6|7366.6|7381.9|7366.9|7381.6|7366.6|2
1620622330000|2021-05-10 04:52:10|7381.5|7366.5|7380.8|7365.8|7381.5|7366.5|7380.7|7365.7|7
1620622340000|2021-05-10 04:52:20|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1620622380000|2021-05-10 04:53:00|7380.8|7365.8|7380.6|7365.6|7380.8|7365.8|7380.6|7365.6|3
1620622390000|2021-05-10 04:53:10|7380.7|7365.7|7381.7|7366.7|7381.7|7366.7|7380.7|7365.7|9
1620622400000|2021-05-10 04:53:20|7381.6|7366.6|7381.3|7366.3|7381.6|7366.6|7381.3|7366.3|2
1620622420000|2021-05-10 04:53:40|7381.2|7366.2|7381|7366|7381.2|7366.2|7381|7366|3
1620622490000|2021-05-10 04:54:50|7380.8|7365.8|7380.6|7365.6|7380.8|7365.8|7380.6|7365.6|2
1620622520000|2021-05-10 04:55:20|7380.7|7365.7|7381|7366|7381|7366|7380.7|7365.7|2
1620622530000|2021-05-10 04:55:30|7380.7|7365.7|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|2
1620622610000|2021-05-10 04:56:50|7380.7|7365.7|7380.9|7365.9|7380.9|7365.9|7380.7|7365.7|2
1620622620000|2021-05-10 04:57:00|7381|7366|7380.9|7365.9|7381.2|7366.2|7380.9|7365.9|3
1620622630000|2021-05-10 04:57:10|7381|7366|7381.4|7366.4|7381.5|7366.5|7381|7366|6
1620622640000|2021-05-10 04:57:20|7381.5|7366.5|7381.4|7366.4|7381.5|7366.5|7381.4|7366.4|2
1620622670000|2021-05-10 04:57:50|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1620622680000|2021-05-10 04:58:00|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1620622700000|2021-05-10 04:58:20|7381.5|7366.5|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|2
1620622710000|2021-05-10 04:58:30|7381.5|7366.5|7381.6|7366.6|7381.7|7366.7|7381.5|7366.5|6
1620622720000|2021-05-10 04:58:40|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.4|7366.4|3
1620622730000|2021-05-10 04:58:50|7381.7|7366.7|7381.6|7366.6|7381.7|7366.7|7381.5|7366.5|4
1620622740000|2021-05-10 04:59:00|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1620622750000|2021-05-10 04:59:10|7381.6|7366.6|7381.7|7366.7|7381.7|7366.7|7381.6|7366.6|2
1620622760000|2021-05-10 04:59:20|7381.6|7366.6|7381.3|7366.3|7381.6|7366.6|7381.3|7366.3|4
1620622770000|2021-05-10 04:59:30|7381.4|7366.4|7381.9|7366.9|7381.9|7366.9|7381.4|7366.4|3
1620622780000|2021-05-10 04:59:40|7381.8|7366.8|7381.5|7366.5|7381.8|7366.8|7381.5|7366.5|3
1620622790000|2021-05-10 04:59:50|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1620622800000|2021-05-10 05:00:00|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1620622810000|2021-05-10 05:00:10|7381.4|7366.4|7381.3|7366.3|7381.4|7366.4|7381.3|7366.3|2
1620622820000|2021-05-10 05:00:20|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1620622840000|2021-05-10 05:00:40|7381.3|7366.3|7381.2|7366.2|7381.3|7366.3|7381.2|7366.2|2
1620622850000|2021-05-10 05:00:50|7381.1|7366.1|7380.8|7365.8|7381.1|7366.1|7380.7|7365.7|3
1620622860000|2021-05-10 05:01:00|7380.7|7365.7|7380.8|7365.8|7380.8|7365.8|7380.7|7365.7|2
1620622870000|2021-05-10 05:01:10|7380.7|7365.7|7381.2|7366.2|7381.2|7366.2|7380.7|7365.7|9
1620622880000|2021-05-10 05:01:20|7381.1|7366.1|7381.3|7366.3|7381.3|7366.3|7381.1|7366.1|3
1620622890000|2021-05-10 05:01:30|7381.4|7366.4|7381.7|7366.7|7381.7|7366.7|7381.4|7366.4|2
1620622900000|2021-05-10 05:01:40|7381.9|7366.9|7382|7367|7382|7367|7381.9|7366.9|2
1620622910000|2021-05-10 05:01:50|7381.9|7366.9|7381.4|7366.4|7381.9|7366.9|7381.1|7366.1|6
1620622920000|2021-05-10 05:02:00|7381.8|7366.8|7382.1|7367.1|7382.1|7367.1|7381.8|7366.8|2
1620622940000|2021-05-10 05:02:20|7382|7367|7382|7367|7382|7367|7382|7367|1
1620622960000|2021-05-10 05:02:40|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1620622980000|2021-05-10 05:03:00|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1620623100000|2021-05-10 05:05:00|7382.2|7367.2|7382.7|7367.7|7382.7|7367.7|7382.2|7367.2|8
1620623110000|2021-05-10 05:05:10|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620623120000|2021-05-10 05:05:20|7382.7|7367.7|7382.8|7367.8|7382.8|7367.8|7382.7|7367.7|2
1620623140000|2021-05-10 05:05:40|7382.7|7367.7|7382.5|7367.5|7382.7|7367.7|7382.5|7367.5|3
1620623150000|2021-05-10 05:05:50|7382.4|7367.4|7382.3|7367.3|7382.4|7367.4|7382.3|7367.3|2
1620623170000|2021-05-10 05:06:10|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1620623180000|2021-05-10 05:06:20|7382.4|7367.4|7382.1|7367.1|7382.4|7367.4|7382.1|7367.1|3
1620623190000|2021-05-10 05:06:30|7382|7367|7382|7367|7382.1|7367.1|7382|7367|3
1620623200000|2021-05-10 05:06:40|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382|7367|3
1620623210000|2021-05-10 05:06:50|7382|7367|7382|7367|7382|7367|7382|7367|1
1620623220000|2021-05-10 05:07:00|7381.9|7366.9|7381.9|7366.9|7382.1|7367.1|7381.9|7366.9|4
1620623240000|2021-05-10 05:07:20|7382|7367|7382|7367|7382|7367|7382|7367|1
1620623250000|2021-05-10 05:07:30|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1620623260000|2021-05-10 05:07:40|7382|7367|7382.1|7367.1|7382.1|7367.1|7382|7367|2
1620623280000|2021-05-10 05:08:00|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1620623290000|2021-05-10 05:08:10|7382.1|7367.1|7381.9|7366.9|7382.1|7367.1|7381.9|7366.9|3
1620623300000|2021-05-10 05:08:20|7382|7367|7382.7|7367.7|7382.7|7367.7|7381.9|7366.9|6
1620623320000|2021-05-10 05:08:40|7382.8|7367.8|7382.7|7367.7|7382.8|7367.8|7382.7|7367.7|2
1620623330000|2021-05-10 05:08:50|7382.8|7367.8|7382.7|7367.7|7382.8|7367.8|7382.7|7367.7|2
1620623350000|2021-05-10 05:09:10|7382.6|7367.6|7382.7|7367.7|7382.7|7367.7|7382.6|7367.6|2
1620623400000|2021-05-10 05:10:00|7382.8|7367.8|7382.8|7367.8|7383.2|7368.2|7382.7|7367.7|5
1620623410000|2021-05-10 05:10:10|7383.2|7368.2|7383.3|7368.3|7383.8|7368.8|7383.2|7368.2|5
1620623420000|2021-05-10 05:10:20|7383.4|7368.4|7384.3|7369.3|7384.4|7369.4|7383.4|7368.4|6
1620623430000|2021-05-10 05:10:30|7384.4|7369.4|7385.1|7370.1|7385.1|7370.1|7384.4|7369.4|4
1620623440000|2021-05-10 05:10:40|7385|7370|7385.1|7370.1|7385.1|7370.1|7385|7370|4
1620623450000|2021-05-10 05:10:50|7385|7370|7384.8|7369.8|7385|7370|7384.7|7369.7|5
1620623470000|2021-05-10 05:11:10|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1620623480000|2021-05-10 05:11:20|7384.8|7369.8|7383.8|7368.8|7384.8|7369.8|7383.8|7368.8|4
1620623520000|2021-05-10 05:12:00|7384|7369|7384.2|7369.2|7384.2|7369.2|7384|7369|3
1620623530000|2021-05-10 05:12:10|7383.8|7368.8|7383.3|7368.3|7383.8|7368.8|7383.3|7368.3|3
1620623550000|2021-05-10 05:12:30|7382.9|7367.9|7382.8|7367.8|7383.3|7368.3|7382.8|7367.8|5
1620623560000|2021-05-10 05:12:40|7383.1|7368.1|7382.8|7367.8|7383.3|7368.3|7382.8|7367.8|5
1620623650000|2021-05-10 05:14:10|7382.9|7367.9|7384.3|7369.3|7384.3|7369.3|7382.9|7367.9|5
1620623660000|2021-05-10 05:14:20|7384.4|7369.4|7384.3|7369.3|7384.4|7369.4|7384.3|7369.3|2
1620623670000|2021-05-10 05:14:30|7384.4|7369.4|7384.3|7369.3|7384.4|7369.4|7384.3|7369.3|2
1620623680000|2021-05-10 05:14:40|7384.2|7369.2|7384.5|7369.5|7384.6|7369.6|7383.7|7368.7|8
1620623700000|2021-05-10 05:15:00|7384.7|7369.7|7384.6|7369.6|7384.8|7369.8|7384.6|7369.6|3
1620623710000|2021-05-10 05:15:10|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.4|7369.4|3
1620623730000|2021-05-10 05:15:30|7384.6|7369.6|7384.8|7369.8|7384.8|7369.8|7384.6|7369.6|2
1620623750000|2021-05-10 05:15:50|7384.9|7369.9|7385.2|7370.2|7385.2|7370.2|7384.9|7369.9|2
1620623760000|2021-05-10 05:16:00|7385.3|7370.3|7384.8|7369.8|7385.3|7370.3|7384.8|7369.8|3
1620623770000|2021-05-10 05:16:10|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1620623780000|2021-05-10 05:16:20|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1620623790000|2021-05-10 05:16:30|7384.7|7369.7|7384.8|7369.8|7384.8|7369.8|7384.7|7369.7|2
1620623800000|2021-05-10 05:16:40|7384.7|7369.7|7384.8|7369.8|7384.8|7369.8|7384.7|7369.7|2
1620623810000|2021-05-10 05:16:50|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1620623820000|2021-05-10 05:17:00|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1620623830000|2021-05-10 05:17:10|7385.3|7370.3|7385.5|7370.5|7385.5|7370.5|7385.3|7370.3|3
1620623840000|2021-05-10 05:17:20|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1620623850000|2021-05-10 05:17:30|7385.2|7370.2|7384.9|7369.9|7385.2|7370.2|7384.9|7369.9|3
1620623860000|2021-05-10 05:17:40|7385|7370|7384.9|7369.9|7385|7370|7384.9|7369.9|2
1620623870000|2021-05-10 05:17:50|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1620623880000|2021-05-10 05:18:00|7385.4|7370.4|7385.8|7370.8|7385.8|7370.8|7385.4|7370.4|2
1620623900000|2021-05-10 05:18:20|7385.7|7370.7|7385.2|7370.2|7385.7|7370.7|7385.2|7370.2|3
1620623910000|2021-05-10 05:18:30|7386.2|7371.2|7385.9|7370.9|7386.4|7371.4|7385.9|7370.9|6
1620623920000|2021-05-10 05:18:40|7386.8|7371.8|7386.8|7371.8|7387.1|7372.1|7386.8|7371.8|6
1620623930000|2021-05-10 05:18:50|7387.2|7372.2|7386.7|7371.7|7387.2|7372.2|7386.7|7371.7|6
1620623940000|2021-05-10 05:19:00|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1620623950000|2021-05-10 05:19:10|7386.3|7371.3|7386|7371|7386.3|7371.3|7386|7371|2
1620623960000|2021-05-10 05:19:20|7385.9|7370.9|7385.4|7370.4|7385.9|7370.9|7385.2|7370.2|4
1620623980000|2021-05-10 05:19:40|7385.8|7370.8|7386.8|7371.8|7386.8|7371.8|7385.8|7370.8|8
1620623990000|2021-05-10 05:19:50|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620624000000|2021-05-10 05:20:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1620624010000|2021-05-10 05:20:10|7386.7|7371.7|7386.8|7371.8|7386.8|7371.8|7386.7|7371.7|2
1620624030000|2021-05-10 05:20:30|7386.9|7371.9|7388.8|7373.8|7388.8|7373.8|7386.9|7371.9|10
1620624040000|2021-05-10 05:20:40|7389.4|7374.4|7389.1|7374.1|7389.4|7374.4|7389.1|7374.1|2
1620624050000|2021-05-10 05:20:50|7389|7374|7388.2|7373.2|7389|7374|7388.2|7373.2|4
1620624060000|2021-05-10 05:21:00|7388.1|7373.1|7386.8|7371.8|7388.1|7373.1|7386.8|7371.8|4
1620624070000|2021-05-10 05:21:10|7386.9|7371.9|7386.8|7371.8|7386.9|7371.9|7386.8|7371.8|2
1620624080000|2021-05-10 05:21:20|7386.7|7371.7|7386.5|7371.5|7386.8|7371.8|7386.5|7371.5|4
1620624090000|2021-05-10 05:21:30|7386.6|7371.6|7386.1|7371.1|7386.6|7371.6|7386.1|7371.1|3
1620624110000|2021-05-10 05:21:50|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1620624120000|2021-05-10 05:22:00|7386.1|7371.1|7385.7|7370.7|7386.1|7371.1|7385.7|7370.7|2
1620624130000|2021-05-10 05:22:10|7385.6|7370.6|7386|7371|7386|7371|7385.6|7370.6|7
1620624140000|2021-05-10 05:22:20|7386.1|7371.1|7386.2|7371.2|7386.2|7371.2|7386.1|7371.1|2
1620624150000|2021-05-10 05:22:30|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1620624160000|2021-05-10 05:22:40|7386.4|7371.4|7386.8|7371.8|7386.8|7371.8|7386.4|7371.4|3
1620624170000|2021-05-10 05:22:50|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1620624190000|2021-05-10 05:23:10|7386.8|7371.8|7386.8|7371.8|7386.9|7371.9|7386.8|7371.8|3
1620624200000|2021-05-10 05:23:20|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620624220000|2021-05-10 05:23:40|7386.8|7371.8|7386.4|7371.4|7386.8|7371.8|7386.3|7371.3|4
1620624230000|2021-05-10 05:23:50|7386.5|7371.5|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|2
1620624250000|2021-05-10 05:24:10|7386.7|7371.7|7386.7|7371.7|7386.8|7371.8|7386.7|7371.7|3
1620624260000|2021-05-10 05:24:20|7386.6|7371.6|7386.8|7371.8|7386.8|7371.8|7386.6|7371.6|3
1620624280000|2021-05-10 05:24:40|7386.7|7371.7|7386.8|7371.8|7386.8|7371.8|7386.7|7371.7|2
1620624290000|2021-05-10 05:24:50|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620624310000|2021-05-10 05:25:10|7387|7372|7387.7|7372.7|7387.7|7372.7|7387|7372|4
1620624320000|2021-05-10 05:25:20|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1620624340000|2021-05-10 05:25:40|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1620624350000|2021-05-10 05:25:50|7387.8|7372.8|7387.7|7372.7|7387.8|7372.8|7387.7|7372.7|2
1620624360000|2021-05-10 05:26:00|7387.8|7372.8|7387.7|7372.7|7387.8|7372.8|7387.7|7372.7|2
1620624380000|2021-05-10 05:26:20|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1620624390000|2021-05-10 05:26:30|7387.7|7372.7|7387.8|7372.8|7387.8|7372.8|7387.7|7372.7|2
1620624400000|2021-05-10 05:26:40|7388.3|7373.3|7389.3|7374.3|7389.3|7374.3|7388.3|7373.3|6
1620624460000|2021-05-10 05:27:40|7389.4|7374.4|7390.8|7375.8|7390.9|7375.9|7389.4|7374.4|11
1620624470000|2021-05-10 05:27:50|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1620624480000|2021-05-10 05:28:00|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1620624500000|2021-05-10 05:28:20|7390.6|7375.6|7390.4|7375.4|7390.6|7375.6|7390.2|7375.2|6
1620624510000|2021-05-10 05:28:30|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620624520000|2021-05-10 05:28:40|7390.4|7375.4|7390.9|7375.9|7390.9|7375.9|7390.4|7375.4|5
1620624550000|2021-05-10 05:29:10|7391|7376|7390.9|7375.9|7391|7376|7390.9|7375.9|2
1620624560000|2021-05-10 05:29:20|7391|7376|7391.3|7376.3|7391.3|7376.3|7390.9|7375.9|6
1620624640000|2021-05-10 05:30:40|7390.9|7375.9|7390.8|7375.8|7390.9|7375.9|7390.8|7375.8|2
1620624660000|2021-05-10 05:31:00|7389.9|7374.9|7389.1|7374.1|7389.9|7374.9|7389.1|7374.1|7
1620624670000|2021-05-10 05:31:10|7389.2|7374.2|7389.4|7374.4|7389.5|7374.5|7389.1|7374.1|9
1620624680000|2021-05-10 05:31:20|7389.5|7374.5|7390.2|7375.2|7390.2|7375.2|7389.5|7374.5|3
1620624710000|2021-05-10 05:31:50|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1620624720000|2021-05-10 05:32:00|7390.2|7375.2|7390.1|7375.1|7390.2|7375.2|7390.1|7375.1|4
1620624730000|2021-05-10 05:32:10|7390.2|7375.2|7390.1|7375.1|7390.2|7375.2|7390.1|7375.1|2
1620624740000|2021-05-10 05:32:20|7390.2|7375.2|7390.1|7375.1|7390.2|7375.2|7390.1|7375.1|2
1620624750000|2021-05-10 05:32:30|7390.2|7375.2|7390.3|7375.3|7390.3|7375.3|7390.2|7375.2|2
1620624760000|2021-05-10 05:32:40|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1620624780000|2021-05-10 05:33:00|7390.3|7375.3|7390.9|7375.9|7390.9|7375.9|7390.3|7375.3|4
1620624790000|2021-05-10 05:33:10|7391|7376|7391.3|7376.3|7391.4|7376.4|7391|7376|4
1620624800000|2021-05-10 05:33:20|7391.4|7376.4|7392.7|7377.7|7392.9|7377.9|7391.4|7376.4|12
1620624810000|2021-05-10 05:33:30|7392.6|7377.6|7392.1|7377.1|7392.6|7377.6|7391.9|7376.9|7
1620624820000|2021-05-10 05:33:40|7392.2|7377.2|7392.3|7377.3|7392.3|7377.3|7392.2|7377.2|2
1620624830000|2021-05-10 05:33:50|7392.2|7377.2|7393|7378|7393|7378|7392.2|7377.2|3
1620624850000|2021-05-10 05:34:10|7392.9|7377.9|7393.1|7378.1|7393.1|7378.1|7392.8|7377.8|5
1620624860000|2021-05-10 05:34:20|7393|7378|7392.8|7377.8|7393|7378|7392.7|7377.7|4
1620624870000|2021-05-10 05:34:30|7392.7|7377.7|7391.9|7376.9|7392.7|7377.7|7391.9|7376.9|5
1620624880000|2021-05-10 05:34:40|7391.7|7376.7|7391.4|7376.4|7392|7377|7391.3|7376.3|12
1620624890000|2021-05-10 05:34:50|7391.9|7376.9|7391.9|7376.9|7392|7377|7391.5|7376.5|10
1620624900000|2021-05-10 05:35:00|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620624910000|2021-05-10 05:35:10|7392.3|7377.3|7392.9|7377.9|7392.9|7377.9|7392.3|7377.3|4
1620624920000|2021-05-10 05:35:20|7393|7378|7393|7378|7393|7378|7393|7378|1
1620624930000|2021-05-10 05:35:30|7392.9|7377.9|7393|7378|7393|7378|7392.9|7377.9|2
1620624940000|2021-05-10 05:35:40|7393.6|7378.6|7393.7|7378.7|7394.3|7379.3|7393.6|7378.6|6
1620624950000|2021-05-10 05:35:50|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1620624960000|2021-05-10 05:36:00|7393.7|7378.7|7394.8|7379.8|7394.8|7379.8|7393.7|7378.7|8
1620624970000|2021-05-10 05:36:10|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1620624980000|2021-05-10 05:36:20|7394.1|7379.1|7393.2|7378.2|7394.1|7379.1|7393.2|7378.2|6
1620624990000|2021-05-10 05:36:30|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393|7378|3
1620625000000|2021-05-10 05:36:40|7393.2|7378.2|7393.1|7378.1|7393.3|7378.3|7393.1|7378.1|4
1620625020000|2021-05-10 05:37:00|7393.2|7378.2|7393.2|7378.2|7393.3|7378.3|7393.1|7378.1|6
1620625030000|2021-05-10 05:37:10|7393.1|7378.1|7393.1|7378.1|7393.2|7378.2|7393|7378|5
1620625040000|2021-05-10 05:37:20|7393|7378|7393.1|7378.1|7393.1|7378.1|7393|7378|2
1620625050000|2021-05-10 05:37:30|7393.2|7378.2|7393.4|7378.4|7393.4|7378.4|7393.2|7378.2|2
1620625060000|2021-05-10 05:37:40|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1620625070000|2021-05-10 05:37:50|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.2|7378.2|3
1620625080000|2021-05-10 05:38:00|7393.2|7378.2|7393|7378|7393.2|7378.2|7392.9|7377.9|3
1620625090000|2021-05-10 05:38:10|7392.9|7377.9|7393|7378|7393|7378|7392.9|7377.9|2
1620625100000|2021-05-10 05:38:20|7392.9|7377.9|7393|7378|7393|7378|7392.8|7377.8|4
1620625110000|2021-05-10 05:38:30|7393.1|7378.1|7393.1|7378.1|7393.2|7378.2|7393|7378|5
1620625120000|2021-05-10 05:38:40|7393|7378|7393|7378|7393|7378|7393|7378|1
1620625130000|2021-05-10 05:38:50|7392.4|7377.4|7391.9|7376.9|7392.4|7377.4|7391.9|7376.9|12
1620625140000|2021-05-10 05:39:00|7392.2|7377.2|7391.7|7376.7|7392.3|7377.3|7391.6|7376.6|6
1620625160000|2021-05-10 05:39:20|7391.9|7376.9|7392|7377|7392|7377|7391.9|7376.9|2
1620625170000|2021-05-10 05:39:30|7391.8|7376.8|7392.6|7377.6|7392.6|7377.6|7391.8|7376.8|5
1620625180000|2021-05-10 05:39:40|7392.2|7377.2|7392.5|7377.5|7392.5|7377.5|7392.2|7377.2|2
1620625190000|2021-05-10 05:39:50|7392.7|7377.7|7392.5|7377.5|7392.7|7377.7|7392.5|7377.5|2
1620625200000|2021-05-10 05:40:00|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.5|7377.5|3
1620625210000|2021-05-10 05:40:10|7392.7|7377.7|7392.5|7377.5|7392.7|7377.7|7392.5|7377.5|3
1620625220000|2021-05-10 05:40:20|7392.6|7377.6|7392.5|7377.5|7392.6|7377.6|7392.5|7377.5|2
1620625230000|2021-05-10 05:40:30|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620625240000|2021-05-10 05:40:40|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620625250000|2021-05-10 05:40:50|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620625270000|2021-05-10 05:41:10|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620625280000|2021-05-10 05:41:20|7392.1|7377.1|7391.9|7376.9|7392.1|7377.1|7391.9|7376.9|2
1620625290000|2021-05-10 05:41:30|7391.8|7376.8|7391.2|7376.2|7391.8|7376.8|7391.2|7376.2|6
1620625300000|2021-05-10 05:41:40|7391.3|7376.3|7391.6|7376.6|7391.6|7376.6|7391.3|7376.3|3
1620625310000|2021-05-10 05:41:50|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620625330000|2021-05-10 05:42:10|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620625340000|2021-05-10 05:42:20|7391.7|7376.7|7391.8|7376.8|7391.8|7376.8|7391.7|7376.7|2
1620625350000|2021-05-10 05:42:30|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620625360000|2021-05-10 05:42:40|7391.8|7376.8|7391.7|7376.7|7391.8|7376.8|7391.7|7376.7|2
1620625380000|2021-05-10 05:43:00|7391.8|7376.8|7391.7|7376.7|7391.8|7376.8|7391.7|7376.7|2
1620625390000|2021-05-10 05:43:10|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620625430000|2021-05-10 05:43:50|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620625440000|2021-05-10 05:44:00|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620625450000|2021-05-10 05:44:10|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620625460000|2021-05-10 05:44:20|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620625470000|2021-05-10 05:44:30|7391.7|7376.7|7391.8|7376.8|7391.8|7376.8|7391.7|7376.7|2
1620625480000|2021-05-10 05:44:40|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620625490000|2021-05-10 05:44:50|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620625500000|2021-05-10 05:45:00|7391.7|7376.7|7392|7377|7392|7377|7391.7|7376.7|2
1620625510000|2021-05-10 05:45:10|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620625520000|2021-05-10 05:45:20|7391.5|7376.5|7391.6|7376.6|7391.6|7376.6|7391.5|7376.5|2
1620625530000|2021-05-10 05:45:30|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620625550000|2021-05-10 05:45:50|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620625570000|2021-05-10 05:46:10|7391.5|7376.5|7390.2|7375.2|7391.5|7376.5|7390.2|7375.2|7
1620625590000|2021-05-10 05:46:30|7389.7|7374.7|7390.1|7375.1|7390.1|7375.1|7389.7|7374.7|3
1620625610000|2021-05-10 05:46:50|7389.6|7374.6|7389.2|7374.2|7389.6|7374.6|7389.2|7374.2|2
1620625620000|2021-05-10 05:47:00|7389.3|7374.3|7389.8|7374.8|7389.8|7374.8|7389.3|7374.3|3
1620625630000|2021-05-10 05:47:10|7390.1|7375.1|7389.9|7374.9|7390.1|7375.1|7389.8|7374.8|3
1620625640000|2021-05-10 05:47:20|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1620625650000|2021-05-10 05:47:30|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1620625660000|2021-05-10 05:47:40|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1620625670000|2021-05-10 05:47:50|7390.1|7375.1|7390.2|7375.2|7390.2|7375.2|7390.1|7375.1|4
1620625680000|2021-05-10 05:48:00|7389.8|7374.8|7389.7|7374.7|7389.8|7374.8|7389.7|7374.7|2
1620625730000|2021-05-10 05:48:50|7390.1|7375.1|7389.8|7374.8|7390.1|7375.1|7389.8|7374.8|3
1620625740000|2021-05-10 05:49:00|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620625750000|2021-05-10 05:49:10|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1620625770000|2021-05-10 05:49:30|7389.5|7374.5|7389.4|7374.4|7389.5|7374.5|7389.4|7374.4|2
1620625780000|2021-05-10 05:49:40|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|1
1620625790000|2021-05-10 05:49:50|7389.4|7374.4|7388.9|7373.9|7389.4|7374.4|7388.9|7373.9|3
1620625820000|2021-05-10 05:50:20|7389|7374|7389|7374|7389|7374|7389|7374|1
1620625830000|2021-05-10 05:50:30|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|4
1620625850000|2021-05-10 05:50:50|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1620625860000|2021-05-10 05:51:00|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1620625880000|2021-05-10 05:51:20|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1620625910000|2021-05-10 05:51:50|7387.8|7372.8|7387.6|7372.6|7387.8|7372.8|7387.3|7372.3|7
1620625920000|2021-05-10 05:52:00|7386.9|7371.9|7387.6|7372.6|7387.6|7372.6|7386.8|7371.8|3
1620625930000|2021-05-10 05:52:10|7387.2|7372.2|7387.1|7372.1|7387.2|7372.2|7387.1|7372.1|2
1620625940000|2021-05-10 05:52:20|7387|7372|7386.4|7371.4|7387|7372|7386.4|7371.4|5
1620625950000|2021-05-10 05:52:30|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1620625960000|2021-05-10 05:52:40|7386.6|7371.6|7386|7371|7386.6|7371.6|7385.8|7370.8|7
1620625970000|2021-05-10 05:52:50|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1620625980000|2021-05-10 05:53:00|7386|7371|7386|7371|7386|7371|7386|7371|1
1620625990000|2021-05-10 05:53:10|7385.9|7370.9|7385.6|7370.6|7385.9|7370.9|7385.6|7370.6|3
1620626000000|2021-05-10 05:53:20|7385.7|7370.7|7385.9|7370.9|7385.9|7370.9|7385.7|7370.7|2
1620626010000|2021-05-10 05:53:30|7385.6|7370.6|7385.3|7370.3|7385.6|7370.6|7385.2|7370.2|7
1620626020000|2021-05-10 05:53:40|7385.2|7370.2|7385.5|7370.5|7385.5|7370.5|7385.2|7370.2|3
1620626050000|2021-05-10 05:54:10|7385.6|7370.6|7385.7|7370.7|7385.7|7370.7|7385.6|7370.6|2
1620626070000|2021-05-10 05:54:30|7385.8|7370.8|7386.1|7371.1|7386.1|7371.1|7385.8|7370.8|4
1620626080000|2021-05-10 05:54:40|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1620626100000|2021-05-10 05:55:00|7385.6|7370.6|7385.9|7370.9|7385.9|7370.9|7385.6|7370.6|3
1620626130000|2021-05-10 05:55:30|7385.8|7370.8|7385.3|7370.3|7385.8|7370.8|7385.3|7370.3|4
1620626150000|2021-05-10 05:55:50|7385.2|7370.2|7385|7370|7385.2|7370.2|7384.9|7369.9|7
1620626160000|2021-05-10 05:56:00|7384.9|7369.9|7385.1|7370.1|7385.1|7370.1|7384.8|7369.8|4
1620626170000|2021-05-10 05:56:10|7385.2|7370.2|7386|7371|7386|7371|7385.2|7370.2|4
1620626180000|2021-05-10 05:56:20|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.7|7370.7|3
1620626190000|2021-05-10 05:56:30|7385.7|7370.7|7385.6|7370.6|7385.7|7370.7|7385.3|7370.3|4
1620626200000|2021-05-10 05:56:40|7385.7|7370.7|7385.7|7370.7|7385.8|7370.8|7385.7|7370.7|3
1620626210000|2021-05-10 05:56:50|7385.6|7370.6|7385.2|7370.2|7385.6|7370.6|7385.2|7370.2|3
1620626220000|2021-05-10 05:57:00|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1620626240000|2021-05-10 05:57:20|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1620626250000|2021-05-10 05:57:30|7385.3|7370.3|7385.4|7370.4|7385.4|7370.4|7385.3|7370.3|2
1620626270000|2021-05-10 05:57:50|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1620626280000|2021-05-10 05:58:00|7385.2|7370.2|7385.3|7370.3|7385.3|7370.3|7385.2|7370.2|2
1620626290000|2021-05-10 05:58:10|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1620626300000|2021-05-10 05:58:20|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1620626340000|2021-05-10 05:59:00|7385.4|7370.4|7385.3|7370.3|7385.4|7370.4|7385.3|7370.3|2
1620626350000|2021-05-10 05:59:10|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1620626360000|2021-05-10 05:59:20|7384.9|7369.9|7384.8|7369.8|7384.9|7369.9|7384.8|7369.8|2
1620626370000|2021-05-10 05:59:30|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.8|7369.8|3
1620626380000|2021-05-10 05:59:40|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1620626390000|2021-05-10 05:59:50|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1620626400000|2021-05-10 06:00:00|7384.8|7369.8|7384.9|7369.9|7384.9|7369.9|7384.8|7369.8|2
1620626410000|2021-05-10 06:00:10|7384.8|7369.8|7384.8|7369.8|7385.3|7370.3|7384.8|7369.8|5
1620626420000|2021-05-10 06:00:20|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1620626440000|2021-05-10 06:00:40|7385|7370|7385.1|7370.1|7385.1|7370.1|7385|7370|2
1620626450000|2021-05-10 06:00:50|7385|7370|7384.9|7369.9|7385|7370|7384.9|7369.9|2
1620626460000|2021-05-10 06:01:00|7385|7370|7384.9|7369.9|7385|7370|7384.9|7369.9|2
1620626470000|2021-05-10 06:01:10|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|1
1620626480000|2021-05-10 06:01:20|7385.6|7370.6|7385.9|7370.9|7385.9|7370.9|7385.6|7370.6|2
1620626490000|2021-05-10 06:01:30|7386.2|7371.2|7386.7|7371.7|7386.7|7371.7|7386.1|7371.1|6
1620626510000|2021-05-10 06:01:50|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.3|7371.3|6
1620626530000|2021-05-10 06:02:10|7386.5|7371.5|7386.6|7371.6|7386.6|7371.6|7386.2|7371.2|5
1620626540000|2021-05-10 06:02:20|7386.4|7371.4|7385.8|7370.8|7386.4|7371.4|7385.8|7370.8|4
1620626570000|2021-05-10 06:02:50|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1620626590000|2021-05-10 06:03:10|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1620626600000|2021-05-10 06:03:20|7386.3|7371.3|7386.3|7371.3|7386.5|7371.5|7386.3|7371.3|4
1620626610000|2021-05-10 06:03:30|7386.6|7371.6|7386.4|7371.4|7386.7|7371.7|7386.3|7371.3|7
1620626620000|2021-05-10 06:03:40|7386.3|7371.3|7386.1|7371.1|7386.3|7371.3|7386.1|7371.1|3
1620626630000|2021-05-10 06:03:50|7385.8|7370.8|7385.7|7370.7|7385.8|7370.8|7385.7|7370.7|2
1620626650000|2021-05-10 06:04:10|7385.8|7370.8|7386|7371|7386|7371|7385.8|7370.8|3
1620626660000|2021-05-10 06:04:20|7385.9|7370.9|7385.8|7370.8|7385.9|7370.9|7385.8|7370.8|4
1620626680000|2021-05-10 06:04:40|7385.9|7370.9|7386|7371|7386|7371|7385.9|7370.9|2
1620626690000|2021-05-10 06:04:50|7386.1|7371.1|7386.3|7371.3|7386.3|7371.3|7386.1|7371.1|2
1620626700000|2021-05-10 06:05:00|7386.4|7371.4|7386.5|7371.5|7386.5|7371.5|7386.4|7371.4|2
1620626710000|2021-05-10 06:05:10|7386.4|7371.4|7386.4|7371.4|7386.5|7371.5|7386.4|7371.4|3
1620626720000|2021-05-10 06:05:20|7386.3|7371.3|7386.8|7371.8|7386.8|7371.8|7386.3|7371.3|3
1620626740000|2021-05-10 06:05:40|7386.7|7371.7|7386.1|7371.1|7386.7|7371.7|7386.1|7371.1|9
1620626750000|2021-05-10 06:05:50|7386|7371|7385.7|7370.7|7386|7371|7385.7|7370.7|2
1620626760000|2021-05-10 06:06:00|7385.8|7370.8|7386.1|7371.1|7386.1|7371.1|7385.8|7370.8|2
1620626780000|2021-05-10 06:06:20|7386|7371|7385.7|7370.7|7386|7371|7385.7|7370.7|2
1620626790000|2021-05-10 06:06:30|7385.8|7370.8|7386.1|7371.1|7386.1|7371.1|7385.8|7370.8|2
1620626800000|2021-05-10 06:06:40|7386|7371|7385.6|7370.6|7386|7371|7385.6|7370.6|3
1620626810000|2021-05-10 06:06:50|7385.7|7370.7|7386.1|7371.1|7386.1|7371.1|7385.6|7370.6|5
1620626820000|2021-05-10 06:07:00|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1620626830000|2021-05-10 06:07:10|7385.2|7370.2|7385.1|7370.1|7385.2|7370.2|7385.1|7370.1|2
1620626840000|2021-05-10 06:07:20|7385.2|7370.2|7385.4|7370.4|7385.4|7370.4|7385.2|7370.2|2
1620626850000|2021-05-10 06:07:30|7385.3|7370.3|7385.7|7370.7|7385.7|7370.7|7385.1|7370.1|5
1620626870000|2021-05-10 06:07:50|7385.8|7370.8|7385.7|7370.7|7385.8|7370.8|7385.7|7370.7|2
1620626880000|2021-05-10 06:08:00|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1620626920000|2021-05-10 06:08:40|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.6|7370.6|3
1620626940000|2021-05-10 06:09:00|7385.6|7370.6|7385.6|7370.6|7385.7|7370.7|7385.6|7370.6|3
1620626950000|2021-05-10 06:09:10|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1620626960000|2021-05-10 06:09:20|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1620626970000|2021-05-10 06:09:30|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1620626980000|2021-05-10 06:09:40|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1620626990000|2021-05-10 06:09:50|7385.1|7370.1|7384.9|7369.9|7385.1|7370.1|7384.9|7369.9|2
1620627000000|2021-05-10 06:10:00|7385|7370|7385.4|7370.4|7385.4|7370.4|7385|7370|4
1620627010000|2021-05-10 06:10:10|7385.3|7370.3|7386|7371|7386|7371|7385.3|7370.3|5
1620627020000|2021-05-10 06:10:20|7386.1|7371.1|7386.1|7371.1|7386.2|7371.2|7386.1|7371.1|3
1620627030000|2021-05-10 06:10:30|7386.2|7371.2|7386.7|7371.7|7386.7|7371.7|7386.2|7371.2|3
1620627040000|2021-05-10 06:10:40|7386.6|7371.6|7386.6|7371.6|7386.7|7371.7|7386.6|7371.6|3
1620627050000|2021-05-10 06:10:50|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1620627060000|2021-05-10 06:11:00|7386.6|7371.6|7386.7|7371.7|7387.1|7372.1|7386.6|7371.6|6
1620627080000|2021-05-10 06:11:20|7386.8|7371.8|7387.2|7372.2|7387.2|7372.2|7386.8|7371.8|3
1620627090000|2021-05-10 06:11:30|7388|7373|7388|7373|7388.2|7373.2|7388|7373|5
1620627100000|2021-05-10 06:11:40|7388.1|7373.1|7388.1|7373.1|7388.2|7373.2|7388.1|7373.1|3
1620627110000|2021-05-10 06:11:50|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.1|7373.1|3
1620627120000|2021-05-10 06:12:00|7388.1|7373.1|7389.2|7374.2|7389.2|7374.2|7388.1|7373.1|8
1620627130000|2021-05-10 06:12:10|7389.4|7374.4|7389|7374|7389.4|7374.4|7389|7374|5
1620627140000|2021-05-10 06:12:20|7389.1|7374.1|7389.5|7374.5|7389.5|7374.5|7389.1|7374.1|4
1620627150000|2021-05-10 06:12:30|7389.8|7374.8|7390.9|7375.9|7390.9|7375.9|7389.8|7374.8|6
1620627160000|2021-05-10 06:12:40|7391|7376|7390.2|7375.2|7391|7376|7390.2|7375.2|6
1620627170000|2021-05-10 06:12:50|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1620627180000|2021-05-10 06:13:00|7390|7375|7390.2|7375.2|7390.2|7375.2|7389.8|7374.8|4
1620627190000|2021-05-10 06:13:10|7390|7375|7390.8|7375.8|7390.9|7375.9|7388.8|7373.8|12
1620627200000|2021-05-10 06:13:20|7390.9|7375.9|7390.1|7375.1|7390.9|7375.9|7390|7375|7
1620627210000|2021-05-10 06:13:30|7389.5|7374.5|7388.6|7373.6|7389.5|7374.5|7388.6|7373.6|3
1620627220000|2021-05-10 06:13:40|7389.1|7374.1|7388.6|7373.6|7389.1|7374.1|7388.6|7373.6|2
1620627250000|2021-05-10 06:14:10|7388.4|7373.4|7388.6|7373.6|7388.6|7373.6|7388.3|7373.3|4
1620627260000|2021-05-10 06:14:20|7388|7373|7387.6|7372.6|7388|7373|7387.6|7372.6|3
1620627270000|2021-05-10 06:14:30|7387.4|7372.4|7387.3|7372.3|7387.4|7372.4|7387.2|7372.2|4
1620627280000|2021-05-10 06:14:40|7387.4|7372.4|7387.3|7372.3|7387.7|7372.7|7387.3|7372.3|4
1620627290000|2021-05-10 06:14:50|7387|7372|7386.7|7371.7|7387|7372|7386.5|7371.5|7
1620627300000|2021-05-10 06:15:00|7386.8|7371.8|7387.2|7372.2|7387.2|7372.2|7386.8|7371.8|3
1620627310000|2021-05-10 06:15:10|7387.1|7372.1|7387.6|7372.6|7387.7|7372.7|7387.1|7372.1|12
1620627320000|2021-05-10 06:15:20|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.6|7372.6|3
1620627330000|2021-05-10 06:15:30|7387.8|7372.8|7388.2|7373.2|7388.2|7373.2|7387.8|7372.8|3
1620627340000|2021-05-10 06:15:40|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1620627370000|2021-05-10 06:16:10|7388.6|7373.6|7388.6|7373.6|7388.9|7373.9|7388.6|7373.6|3
1620627380000|2021-05-10 06:16:20|7388.5|7373.5|7388.3|7373.3|7388.5|7373.5|7388.3|7373.3|5
1620627390000|2021-05-10 06:16:30|7388.4|7373.4|7388.3|7373.3|7388.4|7373.4|7388.3|7373.3|4
1620627410000|2021-05-10 06:16:50|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1620627420000|2021-05-10 06:17:00|7388.7|7373.7|7388.9|7373.9|7389|7374|7388.7|7373.7|4
1620627430000|2021-05-10 06:17:10|7388.6|7373.6|7388.8|7373.8|7388.9|7373.9|7388.6|7373.6|4
1620627440000|2021-05-10 06:17:20|7388.7|7373.7|7388.2|7373.2|7388.7|7373.7|7388.2|7373.2|3
1620627450000|2021-05-10 06:17:30|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7387.9|7372.9|4
1620627490000|2021-05-10 06:18:10|7387.9|7372.9|7387.6|7372.6|7387.9|7372.9|7387.6|7372.6|2
1620627500000|2021-05-10 06:18:20|7388.1|7373.1|7387.9|7372.9|7388.1|7373.1|7387.9|7372.9|2
1620627530000|2021-05-10 06:18:50|7387.8|7372.8|7387.9|7372.9|7387.9|7372.9|7387.8|7372.8|2
1620627540000|2021-05-10 06:19:00|7388|7373|7388.3|7373.3|7388.3|7373.3|7388|7373|3
1620627550000|2021-05-10 06:19:10|7388.4|7373.4|7388.6|7373.6|7388.6|7373.6|7388.4|7373.4|2
1620627560000|2021-05-10 06:19:20|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1620627570000|2021-05-10 06:19:30|7389|7374|7389|7374|7389|7374|7389|7374|1
1620627600000|2021-05-10 06:20:00|7389.1|7374.1|7388.9|7373.9|7389.1|7374.1|7388.9|7373.9|4
1620627610000|2021-05-10 06:20:10|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1620627630000|2021-05-10 06:20:30|7388.9|7373.9|7389|7374|7389|7374|7388.9|7373.9|2
1620627670000|2021-05-10 06:21:10|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|2
1620627680000|2021-05-10 06:21:20|7388.9|7373.9|7388.9|7373.9|7389|7374|7388.9|7373.9|3
1620627690000|2021-05-10 06:21:30|7389|7374|7389|7374|7389|7374|7388.9|7373.9|3
1620627710000|2021-05-10 06:21:50|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1620627720000|2021-05-10 06:22:00|7388.8|7373.8|7388.6|7373.6|7388.9|7373.9|7388.6|7373.6|6
1620627730000|2021-05-10 06:22:10|7388.3|7373.3|7388.1|7373.1|7388.3|7373.3|7388.1|7373.1|2
1620627770000|2021-05-10 06:22:50|7387.9|7372.9|7387.2|7372.2|7387.9|7372.9|7387.2|7372.2|5
1620627780000|2021-05-10 06:23:00|7387.1|7372.1|7386.1|7371.1|7387.1|7372.1|7386.1|7371.1|9
1620627790000|2021-05-10 06:23:10|7386|7371|7386|7371|7386|7371|7386|7371|1
1620627810000|2021-05-10 06:23:30|7386.1|7371.1|7386.5|7371.5|7386.5|7371.5|7386.1|7371.1|4
1620627840000|2021-05-10 06:24:00|7386.2|7371.2|7385.8|7370.8|7386.2|7371.2|7385.8|7370.8|3
1620627850000|2021-05-10 06:24:10|7385.7|7370.7|7385.5|7370.5|7385.7|7370.7|7385.5|7370.5|3
1620627860000|2021-05-10 06:24:20|7385.8|7370.8|7385.9|7370.9|7385.9|7370.9|7385.8|7370.8|2
1620627870000|2021-05-10 06:24:30|7385.3|7370.3|7385.3|7370.3|7385.6|7370.6|7385.3|7370.3|3
1620627880000|2021-05-10 06:24:40|7384.9|7369.9|7384.8|7369.8|7384.9|7369.9|7384.8|7369.8|2
1620627890000|2021-05-10 06:24:50|7384.7|7369.7|7384.8|7369.8|7384.8|7369.8|7384.7|7369.7|2
1620627900000|2021-05-10 06:25:00|7384.7|7369.7|7384.6|7369.6|7384.7|7369.7|7384.6|7369.6|2
1620627940000|2021-05-10 06:25:40|7384.4|7369.4|7383.5|7368.5|7384.4|7369.4|7383.5|7368.5|8
1620627950000|2021-05-10 06:25:50|7383.4|7368.4|7383.2|7368.2|7383.4|7368.4|7383.2|7368.2|2
1620627960000|2021-05-10 06:26:00|7383.1|7368.1|7382.9|7367.9|7383.1|7368.1|7382.9|7367.9|2
1620627970000|2021-05-10 06:26:10|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620627980000|2021-05-10 06:26:20|7383.1|7368.1|7383.8|7368.8|7383.8|7368.8|7383.1|7368.1|2
1620627990000|2021-05-10 06:26:30|7383.7|7368.7|7384|7369|7384|7369|7383.5|7368.5|9
1620628000000|2021-05-10 06:26:40|7383.9|7368.9|7383.6|7368.6|7383.9|7368.9|7383.6|7368.6|4
1620628010000|2021-05-10 06:26:50|7383.5|7368.5|7383.4|7368.4|7383.5|7368.5|7383.1|7368.1|4
1620628030000|2021-05-10 06:27:10|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1620628040000|2021-05-10 06:27:20|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1620628050000|2021-05-10 06:27:30|7383.5|7368.5|7383.5|7368.5|7383.9|7368.9|7383.4|7368.4|6
1620628060000|2021-05-10 06:27:40|7383.6|7368.6|7383.9|7368.9|7383.9|7368.9|7383.6|7368.6|5
1620628070000|2021-05-10 06:27:50|7384|7369|7384|7369|7384|7369|7384|7369|1
1620628080000|2021-05-10 06:28:00|7384.1|7369.1|7383.8|7368.8|7384.1|7369.1|7383.8|7368.8|3
1620628090000|2021-05-10 06:28:10|7383.6|7368.6|7383.5|7368.5|7383.6|7368.6|7383.5|7368.5|2
1620628100000|2021-05-10 06:28:20|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.5|7368.5|3
1620628110000|2021-05-10 06:28:30|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1620628130000|2021-05-10 06:28:50|7383.6|7368.6|7384.1|7369.1|7384.1|7369.1|7383.6|7368.6|3
1620628140000|2021-05-10 06:29:00|7384|7369|7384|7369|7384|7369|7384|7369|1
1620628170000|2021-05-10 06:29:30|7384.1|7369.1|7384.4|7369.4|7384.4|7369.4|7384.1|7369.1|2
1620628180000|2021-05-10 06:29:40|7384.8|7369.8|7385.1|7370.1|7385.1|7370.1|7384.6|7369.6|8
1620628190000|2021-05-10 06:29:50|7384.7|7369.7|7385.1|7370.1|7385.1|7370.1|7384.7|7369.7|2
1620628200000|2021-05-10 06:30:00|7385.9|7370.9|7386.2|7371.2|7386.2|7371.2|7385.9|7370.9|4
1620628210000|2021-05-10 06:30:10|7386.4|7371.4|7387.2|7372.2|7387.4|7372.4|7386.4|7371.4|10
1620628230000|2021-05-10 06:30:30|7387.1|7372.1|7386.6|7371.6|7387.1|7372.1|7386.6|7371.6|3
1620628240000|2021-05-10 06:30:40|7386.4|7371.4|7386.4|7371.4|7386.5|7371.5|7386.4|7371.4|3
1620628260000|2021-05-10 06:31:00|7386.5|7371.5|7386.7|7371.7|7386.7|7371.7|7386.5|7371.5|2
1620628280000|2021-05-10 06:31:20|7386.6|7371.6|7386.5|7371.5|7386.6|7371.6|7386.5|7371.5|2
1620628290000|2021-05-10 06:31:30|7386.6|7371.6|7386.5|7371.5|7386.6|7371.6|7386.5|7371.5|2
1620628300000|2021-05-10 06:31:40|7386.6|7371.6|7386.6|7371.6|7386.8|7371.8|7386.6|7371.6|5
1620628310000|2021-05-10 06:31:50|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1620628320000|2021-05-10 06:32:00|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.1|7371.1|6
1620628330000|2021-05-10 06:32:10|7386.3|7371.3|7385.8|7370.8|7386.5|7371.5|7385.8|7370.8|9
1620628340000|2021-05-10 06:32:20|7385.6|7370.6|7385.6|7370.6|7385.7|7370.7|7385.6|7370.6|3
1620628350000|2021-05-10 06:32:30|7385.4|7370.4|7385.9|7370.9|7385.9|7370.9|7385.4|7370.4|4
1620628370000|2021-05-10 06:32:50|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1620628380000|2021-05-10 06:33:00|7385.4|7370.4|7385.4|7370.4|7385.5|7370.5|7385.4|7370.4|3
1620628430000|2021-05-10 06:33:50|7385.6|7370.6|7385.7|7370.7|7385.7|7370.7|7385.6|7370.6|2
1620628470000|2021-05-10 06:34:30|7385.8|7370.8|7386.6|7371.6|7386.6|7371.6|7385.8|7370.8|5
1620628490000|2021-05-10 06:34:50|7386.7|7371.7|7386.6|7371.6|7386.7|7371.7|7386.6|7371.6|2
1620628500000|2021-05-10 06:35:00|7386.7|7371.7|7387.9|7372.9|7387.9|7372.9|7386.6|7371.6|8
1620628520000|2021-05-10 06:35:20|7388|7373|7387.7|7372.7|7388.4|7373.4|7387.7|7372.7|6
1620628530000|2021-05-10 06:35:30|7388.3|7373.3|7388.2|7373.2|7388.3|7373.3|7388.2|7373.2|2
1620628540000|2021-05-10 06:35:40|7388.1|7373.1|7388.3|7373.3|7388.3|7373.3|7388.1|7373.1|3
1620628550000|2021-05-10 06:35:50|7388.4|7373.4|7388.7|7373.7|7388.7|7373.7|7388.4|7373.4|2
1620628560000|2021-05-10 06:36:00|7388.2|7373.2|7388.5|7373.5|7388.5|7373.5|7388|7373|6
1620628570000|2021-05-10 06:36:10|7388.4|7373.4|7387.8|7372.8|7388.4|7373.4|7387.7|7372.7|4
1620628580000|2021-05-10 06:36:20|7388|7373|7388|7373|7388|7373|7388|7373|1
1620628610000|2021-05-10 06:36:50|7388.1|7373.1|7387.8|7372.8|7388.1|7373.1|7387.8|7372.8|3
1620628630000|2021-05-10 06:37:10|7387.9|7372.9|7388.6|7373.6|7388.6|7373.6|7387.9|7372.9|4
1620628640000|2021-05-10 06:37:20|7388.7|7373.7|7388.7|7373.7|7389.7|7374.7|7388.7|7373.7|11
1620628650000|2021-05-10 06:37:30|7388.8|7373.8|7388.7|7373.7|7388.8|7373.8|7388.7|7373.7|2
1620628660000|2021-05-10 06:37:40|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1620628680000|2021-05-10 06:38:00|7388.4|7373.4|7388|7373|7388.4|7373.4|7388|7373|4
1620628700000|2021-05-10 06:38:20|7387.9|7372.9|7388|7373|7388|7373|7387.7|7372.7|5
1620628720000|2021-05-10 06:38:40|7388.3|7373.3|7388.5|7373.5|7388.5|7373.5|7388.3|7373.3|2
1620628750000|2021-05-10 06:39:10|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1620628760000|2021-05-10 06:39:20|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1620628790000|2021-05-10 06:39:50|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|2
1620628810000|2021-05-10 06:40:10|7388.9|7373.9|7389|7374|7389|7374|7388.9|7373.9|2
1620628880000|2021-05-10 06:41:20|7388.9|7373.9|7391.2|7376.2|7391.2|7376.2|7388.8|7373.8|12
1620628890000|2021-05-10 06:41:30|7391|7376|7390.1|7375.1|7391.3|7376.3|7390.1|7375.1|10
1620628900000|2021-05-10 06:41:40|7390|7375|7390.1|7375.1|7390.1|7375.1|7389.8|7374.8|5
1620628910000|2021-05-10 06:41:50|7390|7375|7389.8|7374.8|7390|7375|7389.8|7374.8|2
1620628920000|2021-05-10 06:42:00|7389.9|7374.9|7389.8|7374.8|7390.3|7375.3|7389.8|7374.8|4
1620628930000|2021-05-10 06:42:10|7389.9|7374.9|7389.8|7374.8|7389.9|7374.9|7389.8|7374.8|2
1620628940000|2021-05-10 06:42:20|7389.7|7374.7|7389.1|7374.1|7389.7|7374.7|7388.8|7373.8|12
1620628960000|2021-05-10 06:42:40|7389|7374|7389.1|7374.1|7389.1|7374.1|7389|7374|2
1620628970000|2021-05-10 06:42:50|7389.2|7374.2|7390.1|7375.1|7390.1|7375.1|7389.2|7374.2|6
1620628990000|2021-05-10 06:43:10|7389.4|7374.4|7389.1|7374.1|7389.4|7374.4|7389.1|7374.1|3
1620629020000|2021-05-10 06:43:40|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1620629030000|2021-05-10 06:43:50|7389.1|7374.1|7389.2|7374.2|7389.2|7374.2|7389.1|7374.1|2
1620629040000|2021-05-10 06:44:00|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|1
1620629050000|2021-05-10 06:44:10|7389.2|7374.2|7389|7374|7390.3|7375.3|7389|7374|12
1620629060000|2021-05-10 06:44:20|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1620629070000|2021-05-10 06:44:30|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1620629090000|2021-05-10 06:44:50|7388.4|7373.4|7388.4|7373.4|7388.5|7373.5|7388.3|7373.3|6
1620629100000|2021-05-10 06:45:00|7388|7373|7388|7373|7388|7373|7388|7373|1
1620629130000|2021-05-10 06:45:30|7387.9|7372.9|7387.2|7372.2|7387.9|7372.9|7387.2|7372.2|6
1620629140000|2021-05-10 06:45:40|7387|7372|7387|7372|7387.2|7372.2|7387|7372|4
1620629150000|2021-05-10 06:45:50|7387.1|7372.1|7387.3|7372.3|7387.5|7372.5|7387.1|7372.1|3
1620629160000|2021-05-10 06:46:00|7387.6|7372.6|7387.5|7372.5|7387.6|7372.6|7387.3|7372.3|4
1620629170000|2021-05-10 06:46:10|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1620629190000|2021-05-10 06:46:30|7387.5|7372.5|7387.5|7372.5|7387.6|7372.6|7387.5|7372.5|3
1620629200000|2021-05-10 06:46:40|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1620629210000|2021-05-10 06:46:50|7387.2|7372.2|7387.1|7372.1|7387.2|7372.2|7387.1|7372.1|4
1620629220000|2021-05-10 06:47:00|7387.2|7372.2|7387.6|7372.6|7387.6|7372.6|7387.2|7372.2|3
1620629230000|2021-05-10 06:47:10|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1620629240000|2021-05-10 06:47:20|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1620629270000|2021-05-10 06:47:50|7387.2|7372.2|7387.1|7372.1|7387.2|7372.2|7387.1|7372.1|2
1620629300000|2021-05-10 06:48:20|7387|7372|7387|7372|7387|7372|7387|7372|1
1620629310000|2021-05-10 06:48:30|7386.6|7371.6|7386.7|7371.7|7386.7|7371.7|7386.4|7371.4|4
1620629320000|2021-05-10 06:48:40|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1620629350000|2021-05-10 06:49:10|7386.7|7371.7|7386.6|7371.6|7386.7|7371.7|7386.6|7371.6|4
1620629360000|2021-05-10 06:49:20|7386.5|7371.5|7386.5|7371.5|7386.6|7371.6|7386.5|7371.5|3
1620629370000|2021-05-10 06:49:30|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1620629400000|2021-05-10 06:50:00|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1620629410000|2021-05-10 06:50:10|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1620629430000|2021-05-10 06:50:30|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620629450000|2021-05-10 06:50:50|7387.1|7372.1|7387|7372|7387.1|7372.1|7387|7372|2
1620629500000|2021-05-10 06:51:40|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.2|7372.2|3
1620629520000|2021-05-10 06:52:00|7387.2|7372.2|7386.6|7371.6|7387.2|7372.2|7386.6|7371.6|2
1620629540000|2021-05-10 06:52:20|7386.7|7371.7|7387|7372|7387|7372|7386.7|7371.7|2
1620629550000|2021-05-10 06:52:30|7386.6|7371.6|7387|7372|7387|7372|7386.6|7371.6|2
1620629560000|2021-05-10 06:52:40|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|1
1620629580000|2021-05-10 06:53:00|7387|7372|7386.7|7371.7|7387|7372|7386.7|7371.7|3
1620629590000|2021-05-10 06:53:10|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1620629600000|2021-05-10 06:53:20|7387|7372|7387.1|7372.1|7387.1|7372.1|7387|7372|2
1620629620000|2021-05-10 06:53:40|7386.7|7371.7|7386.6|7371.6|7386.7|7371.7|7386.6|7371.6|2
1620629630000|2021-05-10 06:53:50|7387|7372|7387|7372|7387|7372|7387|7372|1
1620629650000|2021-05-10 06:54:10|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|1
1620629660000|2021-05-10 06:54:20|7387|7372|7386.7|7371.7|7387|7372|7386.7|7371.7|2
1620629670000|2021-05-10 06:54:30|7386.5|7371.5|7387.1|7372.1|7387.1|7372.1|7386.5|7371.5|4
1620629700000|2021-05-10 06:55:00|7387|7372|7387|7372|7387|7372|7387|7372|1
1620629760000|2021-05-10 06:56:00|7387.1|7372.1|7387|7372|7387.1|7372.1|7387|7372|2
1620629770000|2021-05-10 06:56:10|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|1
1620629780000|2021-05-10 06:56:20|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1620629790000|2021-05-10 06:56:30|7387.3|7372.3|7387.4|7372.4|7387.4|7372.4|7387.3|7372.3|2
1620629800000|2021-05-10 06:56:40|7387.3|7372.3|7387.2|7372.2|7387.3|7372.3|7387.2|7372.2|2
1620629810000|2021-05-10 06:56:50|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1620629820000|2021-05-10 06:57:00|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1620629830000|2021-05-10 06:57:10|7387.6|7372.6|7387.5|7372.5|7387.6|7372.6|7387.5|7372.5|2
1620629840000|2021-05-10 06:57:20|7387.2|7372.2|7387.5|7372.5|7387.5|7372.5|7387.2|7372.2|2
1620629850000|2021-05-10 06:57:30|7387.3|7372.3|7387.5|7372.5|7387.5|7372.5|7387.3|7372.3|3
1620629860000|2021-05-10 06:57:40|7387.9|7372.9|7388.4|7373.4|7388.4|7373.4|7387.9|7372.9|3
1620629870000|2021-05-10 06:57:50|7388.5|7373.5|7388.2|7373.2|7388.5|7373.5|7388.2|7373.2|2
1620629880000|2021-05-10 06:58:00|7388.4|7373.4|7387.3|7372.3|7388.4|7373.4|7387.3|7372.3|6
1620629890000|2021-05-10 06:58:10|7387.2|7372.2|7387.5|7372.5|7387.5|7372.5|7387.2|7372.2|2
1620629900000|2021-05-10 06:58:20|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1620629910000|2021-05-10 06:58:30|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1620629950000|2021-05-10 06:59:10|7387.6|7372.6|7387.4|7372.4|7387.6|7372.6|7387.4|7372.4|3
1620629960000|2021-05-10 06:59:20|7387.5|7372.5|7387.1|7372.1|7387.5|7372.5|7387.1|7372.1|4
1620629970000|2021-05-10 06:59:30|7387|7372|7387.2|7372.2|7387.2|7372.2|7387|7372|3
1620629980000|2021-05-10 06:59:40|7387.3|7372.3|7387.1|7372.1|7387.3|7372.3|7387.1|7372.1|2
1620629990000|2021-05-10 06:59:50|7387|7372|7386.8|7371.8|7387|7372|7386.8|7371.8|2
1620630000000|2021-05-10 07:00:00|7386.9|7371.9|7386.9|7371.9|7387|7372|7386.9|7371.9|3
1620630010000|2021-05-10 07:00:10|7387|7372|7386.7|7371.7|7387.3|7372.3|7386.7|7371.7|7
1620630050000|2021-05-10 07:00:50|7387.1|7372.1|7386.9|7371.9|7387.1|7372.1|7386.9|7371.9|2
1620630060000|2021-05-10 07:01:00|7387|7372|7387|7372|7387|7372|7387|7372|1
1620630070000|2021-05-10 07:01:10|7387.1|7372.1|7386.9|7371.9|7387.2|7372.2|7386.9|7371.9|5
1620630080000|2021-05-10 07:01:20|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1620630090000|2021-05-10 07:01:30|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1620630100000|2021-05-10 07:01:40|7386.5|7371.5|7386.7|7371.7|7386.7|7371.7|7386.5|7371.5|2
1620630120000|2021-05-10 07:02:00|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1620630130000|2021-05-10 07:02:10|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1620630140000|2021-05-10 07:02:20|7386.5|7371.5|7386.4|7371.4|7386.5|7371.5|7386.4|7371.4|2
1620630150000|2021-05-10 07:02:30|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.4|7371.4|3
1620630160000|2021-05-10 07:02:40|7386.4|7371.4|7386.5|7371.5|7386.5|7371.5|7386.4|7371.4|2
1620630170000|2021-05-10 07:02:50|7386.4|7371.4|7386.5|7371.5|7386.5|7371.5|7386.4|7371.4|2
1620630180000|2021-05-10 07:03:00|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1620630190000|2021-05-10 07:03:10|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1620630200000|2021-05-10 07:03:20|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1620630210000|2021-05-10 07:03:30|7386.5|7371.5|7386.4|7371.4|7386.5|7371.5|7386.4|7371.4|2
1620630230000|2021-05-10 07:03:50|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1620630250000|2021-05-10 07:04:10|7386.5|7371.5|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|2
1620630260000|2021-05-10 07:04:20|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1620630270000|2021-05-10 07:04:30|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1620630290000|2021-05-10 07:04:50|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1620630300000|2021-05-10 07:05:00|7386.6|7371.6|7386.5|7371.5|7386.6|7371.6|7386.5|7371.5|2
1620630310000|2021-05-10 07:05:10|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1620630320000|2021-05-10 07:05:20|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1620630330000|2021-05-10 07:05:30|7386.6|7371.6|7386.5|7371.5|7386.6|7371.6|7386.5|7371.5|2
1620630340000|2021-05-10 07:05:40|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1620630360000|2021-05-10 07:06:00|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1620630380000|2021-05-10 07:06:20|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1620630390000|2021-05-10 07:06:30|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1620630410000|2021-05-10 07:06:50|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1620630420000|2021-05-10 07:07:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1620630460000|2021-05-10 07:07:40|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1620630480000|2021-05-10 07:08:00|7386.7|7371.7|7386.8|7371.8|7386.8|7371.8|7386.7|7371.7|2
1620630490000|2021-05-10 07:08:10|7387|7372|7386.8|7371.8|7387|7372|7386.8|7371.8|2
1620630500000|2021-05-10 07:08:20|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1620630510000|2021-05-10 07:08:30|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1620630530000|2021-05-10 07:08:50|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1620630570000|2021-05-10 07:09:30|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.3|7371.3|3
1620630580000|2021-05-10 07:09:40|7386.6|7371.6|7386.5|7371.5|7386.6|7371.6|7386.5|7371.5|2
1620630630000|2021-05-10 07:10:30|7386.3|7371.3|7386.2|7371.2|7386.3|7371.3|7386.2|7371.2|2
1620630650000|2021-05-10 07:10:50|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1620630680000|2021-05-10 07:11:20|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1620630690000|2021-05-10 07:11:30|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1620630700000|2021-05-10 07:11:40|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1620630730000|2021-05-10 07:12:10|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1620630760000|2021-05-10 07:12:40|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1620630780000|2021-05-10 07:13:00|7386.2|7371.2|7386.2|7371.2|7386.3|7371.3|7386.1|7371.1|5
1620630790000|2021-05-10 07:13:10|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1620630800000|2021-05-10 07:13:20|7386.1|7371.1|7386.9|7371.9|7386.9|7371.9|7386.1|7371.1|3
1620630810000|2021-05-10 07:13:30|7386.5|7371.5|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|2
1620630820000|2021-05-10 07:13:40|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1620630830000|2021-05-10 07:13:50|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1620630900000|2021-05-10 07:15:00|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1620631040000|2021-05-10 07:17:20|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1620631100000|2021-05-10 07:18:20|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1620631130000|2021-05-10 07:18:50|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1620631160000|2021-05-10 07:19:20|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7386.3|7371.3|2
1620631170000|2021-05-10 07:19:30|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1620631180000|2021-05-10 07:19:40|7386.3|7371.3|7385.3|7370.3|7386.3|7371.3|7385.3|7370.3|6
1620631190000|2021-05-10 07:19:50|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385|7370|3
1620631230000|2021-05-10 07:20:30|7385.3|7370.3|7385.8|7370.8|7385.8|7370.8|7385.3|7370.3|3
1620631240000|2021-05-10 07:20:40|7385.9|7370.9|7386.3|7371.3|7386.3|7371.3|7385.9|7370.9|4
1620631250000|2021-05-10 07:20:50|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1620631260000|2021-05-10 07:21:00|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620631270000|2021-05-10 07:21:10|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1620631280000|2021-05-10 07:21:20|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620631320000|2021-05-10 07:22:00|7386.8|7371.8|7386.7|7371.7|7386.8|7371.8|7386.7|7371.7|2
1620631350000|2021-05-10 07:22:30|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1620631370000|2021-05-10 07:22:50|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7386.3|7371.3|2
1620631390000|2021-05-10 07:23:10|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1620631450000|2021-05-10 07:24:10|7386.3|7371.3|7386.6|7371.6|7386.6|7371.6|7386.3|7371.3|2
1620631590000|2021-05-10 07:26:30|7387.2|7372.2|7386.9|7371.9|7387.4|7372.4|7386.9|7371.9|3
1620631670000|2021-05-10 07:27:50|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1620631680000|2021-05-10 07:28:00|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1620631690000|2021-05-10 07:28:10|7386.8|7371.8|7386.6|7371.6|7386.8|7371.8|7386.6|7371.6|2
1620631700000|2021-05-10 07:28:20|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1620631820000|2021-05-10 07:30:20|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1620631840000|2021-05-10 07:30:40|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1620631860000|2021-05-10 07:31:00|7387|7372|7386.7|7371.7|7387.1|7372.1|7386.7|7371.7|4
1620631870000|2021-05-10 07:31:10|7386.6|7371.6|7386.4|7371.4|7386.6|7371.6|7386.4|7371.4|3
1620631920000|2021-05-10 07:32:00|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1620631960000|2021-05-10 07:32:40|7386.7|7371.7|7387.1|7372.1|7387.1|7372.1|7386.7|7371.7|2
1620632010000|2021-05-10 07:33:30|7387.6|7372.6|7387.4|7372.4|7387.6|7372.6|7387.4|7372.4|2
1620632020000|2021-05-10 07:33:40|7387.6|7372.6|7387|7372|7387.6|7372.6|7387|7372|3
1620632050000|2021-05-10 07:34:10|7387.1|7372.1|7386.8|7371.8|7387.1|7372.1|7386.8|7371.8|3
1620632060000|2021-05-10 07:34:20|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|3
1620632090000|2021-05-10 07:34:50|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1620632120000|2021-05-10 07:35:20|7386.6|7371.6|7386.5|7371.5|7386.6|7371.6|7386.5|7371.5|2
1620632130000|2021-05-10 07:35:30|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1620632140000|2021-05-10 07:35:40|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1620632150000|2021-05-10 07:35:50|7386.8|7371.8|7387.4|7372.4|7387.4|7372.4|7386.8|7371.8|4
1620632170000|2021-05-10 07:36:10|7387.7|7372.7|7387.9|7372.9|7387.9|7372.9|7387.7|7372.7|3
1620632180000|2021-05-10 07:36:20|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1620632190000|2021-05-10 07:36:30|7388.2|7373.2|7388.1|7373.1|7388.2|7373.2|7388.1|7373.1|2
1620632200000|2021-05-10 07:36:40|7388.2|7373.2|7388.1|7373.1|7388.2|7373.2|7388.1|7373.1|2
1620632210000|2021-05-10 07:36:50|7388.2|7373.2|7388.1|7373.1|7388.4|7373.4|7388.1|7373.1|5
1620632220000|2021-05-10 07:37:00|7388.4|7373.4|7387.5|7372.5|7388.6|7373.6|7387.5|7372.5|5
1620632230000|2021-05-10 07:37:10|7387.4|7372.4|7387|7372|7387.6|7372.6|7387|7372|4
1620632240000|2021-05-10 07:37:20|7387.1|7372.1|7387.8|7372.8|7387.8|7372.8|7387.1|7372.1|3
1620632260000|2021-05-10 07:37:40|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1620632270000|2021-05-10 07:37:50|7388|7373|7388.3|7373.3|7388.3|7373.3|7388|7373|3
1620632330000|2021-05-10 07:38:50|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1620632350000|2021-05-10 07:39:10|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1620632360000|2021-05-10 07:39:20|7388.1|7373.1|7388.3|7373.3|7388.3|7373.3|7388.1|7373.1|2
1620632370000|2021-05-10 07:39:30|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1620632380000|2021-05-10 07:39:40|7388.3|7373.3|7388.5|7373.5|7388.5|7373.5|7388.3|7373.3|3
1620632390000|2021-05-10 07:39:50|7388.3|7373.3|7388.5|7373.5|7388.5|7373.5|7388.3|7373.3|2
1620632400000|2021-05-10 07:40:00|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1620632410000|2021-05-10 07:40:10|7389|7374|7389|7374|7389|7374|7389|7374|1
1620632420000|2021-05-10 07:40:20|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|2
1620632440000|2021-05-10 07:40:40|7388.9|7373.9|7389.1|7374.1|7389.2|7374.2|7388.9|7373.9|4
1620632450000|2021-05-10 07:40:50|7389|7374|7389|7374|7389|7374|7388.8|7373.8|4
1620632470000|2021-05-10 07:41:10|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|1
1620632530000|2021-05-10 07:42:10|7389.3|7374.3|7390.8|7375.8|7391.3|7376.3|7389.3|7374.3|10
1620632540000|2021-05-10 07:42:20|7390.9|7375.9|7391.8|7376.8|7391.8|7376.8|7390.9|7375.9|8
1620632550000|2021-05-10 07:42:30|7391.9|7376.9|7391.5|7376.5|7391.9|7376.9|7391.5|7376.5|5
1620632560000|2021-05-10 07:42:40|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1620632580000|2021-05-10 07:43:00|7391.3|7376.3|7390.9|7375.9|7391.3|7376.3|7390.9|7375.9|4
1620632600000|2021-05-10 07:43:20|7391|7376|7391.3|7376.3|7391.4|7376.4|7391|7376|4
1620632610000|2021-05-10 07:43:30|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1620632680000|2021-05-10 07:44:40|7391.5|7376.5|7392|7377|7392|7377|7391.5|7376.5|2
1620632700000|2021-05-10 07:45:00|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620632720000|2021-05-10 07:45:20|7391.5|7376.5|7391.4|7376.4|7391.5|7376.5|7391.4|7376.4|2
1620632730000|2021-05-10 07:45:30|7391.3|7376.3|7391.1|7376.1|7391.3|7376.3|7391.1|7376.1|2
1620632760000|2021-05-10 07:46:00|7390.6|7375.6|7391.1|7376.1|7391.1|7376.1|7390.6|7375.6|4
1620632770000|2021-05-10 07:46:10|7390.6|7375.6|7391.1|7376.1|7391.1|7376.1|7390.3|7375.3|5
1620632780000|2021-05-10 07:46:20|7391.2|7376.2|7391.6|7376.6|7391.6|7376.6|7391.2|7376.2|2
1620632790000|2021-05-10 07:46:30|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620632860000|2021-05-10 07:47:40|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620632880000|2021-05-10 07:48:00|7391.5|7376.5|7391.6|7376.6|7391.6|7376.6|7391.5|7376.5|2
1620632910000|2021-05-10 07:48:30|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620632920000|2021-05-10 07:48:40|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620632940000|2021-05-10 07:49:00|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620632970000|2021-05-10 07:49:30|7391.3|7376.3|7391.4|7376.4|7391.4|7376.4|7391.3|7376.3|2
1620633020000|2021-05-10 07:50:20|7390.8|7375.8|7390.3|7375.3|7390.8|7375.8|7389.8|7374.8|8
1620633030000|2021-05-10 07:50:30|7390.1|7375.1|7389.8|7374.8|7390.1|7375.1|7389.8|7374.8|2
1620633060000|2021-05-10 07:51:00|7389.5|7374.5|7389.1|7374.1|7389.5|7374.5|7388.9|7373.9|4
1620633070000|2021-05-10 07:51:10|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388|7373|10
1620633080000|2021-05-10 07:51:20|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1620633090000|2021-05-10 07:51:30|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1620633100000|2021-05-10 07:51:40|7388.4|7373.4|7388.6|7373.6|7389.1|7374.1|7388.4|7373.4|6
1620633110000|2021-05-10 07:51:50|7388.1|7373.1|7389|7374|7389|7374|7388.1|7373.1|4
1620633130000|2021-05-10 07:52:10|7388.8|7373.8|7388.7|7373.7|7388.8|7373.8|7388.7|7373.7|2
1620633140000|2021-05-10 07:52:20|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.7|7373.7|3
1620633200000|2021-05-10 07:53:20|7388.9|7373.9|7389|7374|7389|7374|7388.9|7373.9|2
1620633210000|2021-05-10 07:53:30|7389.1|7374.1|7389.2|7374.2|7389.2|7374.2|7389.1|7374.1|2
1620633220000|2021-05-10 07:53:40|7389.3|7374.3|7389.1|7374.1|7389.3|7374.3|7389.1|7374.1|2
1620633260000|2021-05-10 07:54:20|7389.2|7374.2|7389.1|7374.1|7389.2|7374.2|7389.1|7374.1|2
1620633270000|2021-05-10 07:54:30|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1620633280000|2021-05-10 07:54:40|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|1
1620633300000|2021-05-10 07:55:00|7389|7374|7389.2|7374.2|7389.2|7374.2|7389|7374|3
1620633310000|2021-05-10 07:55:10|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1620633320000|2021-05-10 07:55:20|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1620633340000|2021-05-10 07:55:40|7389|7374|7389|7374|7389|7374|7389|7374|1
1620633350000|2021-05-10 07:55:50|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1620633390000|2021-05-10 07:56:30|7388.1|7373.1|7388.2|7373.2|7388.2|7373.2|7388.1|7373.1|2
1620633410000|2021-05-10 07:56:50|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1620633420000|2021-05-10 07:57:00|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1620633440000|2021-05-10 07:57:20|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1620633450000|2021-05-10 07:57:30|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1620633470000|2021-05-10 07:57:50|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1620633480000|2021-05-10 07:58:00|7388.1|7373.1|7388.2|7373.2|7388.2|7373.2|7387.8|7372.8|4
1620633490000|2021-05-10 07:58:10|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1620633510000|2021-05-10 07:58:30|7388|7373|7387.8|7372.8|7388|7373|7387.6|7372.6|3
1620633520000|2021-05-10 07:58:40|7387.7|7372.7|7387.4|7372.4|7387.7|7372.7|7387.4|7372.4|2
1620633530000|2021-05-10 07:58:50|7387.3|7372.3|7387.4|7372.4|7387.4|7372.4|7387.3|7372.3|2
1620633540000|2021-05-10 07:59:00|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620633550000|2021-05-10 07:59:10|7386.6|7371.6|7386.1|7371.1|7386.6|7371.6|7386.1|7371.1|3
1620633560000|2021-05-10 07:59:20|7386.2|7371.2|7385.9|7370.9|7386.4|7371.4|7385.9|7370.9|4
1620633570000|2021-05-10 07:59:30|7386.4|7371.4|7386.6|7371.6|7386.6|7371.6|7386.4|7371.4|3
1620633650000|2021-05-10 08:00:50|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1620633710000|2021-05-10 08:01:50|7386.2|7371.2|7386.3|7371.3|7386.3|7371.3|7386|7371|3
1620633720000|2021-05-10 08:02:00|7386.4|7371.4|7386.8|7371.8|7386.8|7371.8|7386.4|7371.4|3
1620633730000|2021-05-10 08:02:10|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1620633740000|2021-05-10 08:02:20|7386.8|7371.8|7386.9|7371.9|7386.9|7371.9|7386.7|7371.7|3
1620633750000|2021-05-10 08:02:30|7386.8|7371.8|7386.7|7371.7|7386.8|7371.8|7386.7|7371.7|2
1620633780000|2021-05-10 08:03:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1620633790000|2021-05-10 08:03:10|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1620633820000|2021-05-10 08:03:40|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1620633840000|2021-05-10 08:04:00|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1620633850000|2021-05-10 08:04:10|7386.6|7371.6|7386.7|7371.7|7386.7|7371.7|7386.6|7371.6|2
1620633860000|2021-05-10 08:04:20|7386.8|7371.8|7387|7372|7387|7372|7386.8|7371.8|2
1620633870000|2021-05-10 08:04:30|7387.3|7372.3|7387.3|7372.3|7387.4|7372.4|7387.3|7372.3|3
1620633880000|2021-05-10 08:04:40|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620633890000|2021-05-10 08:04:50|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|1
1620633900000|2021-05-10 08:05:00|7387.2|7372.2|7387.3|7372.3|7387.3|7372.3|7387.1|7372.1|4
1620633910000|2021-05-10 08:05:10|7387.4|7372.4|7387.5|7372.5|7387.5|7372.5|7387.4|7372.4|2
1620633920000|2021-05-10 08:05:20|7388.2|7373.2|7388.8|7373.8|7388.8|7373.8|7388.2|7373.2|3
1620633930000|2021-05-10 08:05:30|7388.4|7373.4|7388.2|7373.2|7388.8|7373.8|7388.2|7373.2|8
1620633940000|2021-05-10 08:05:40|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1620633950000|2021-05-10 08:05:50|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1620633960000|2021-05-10 08:06:00|7388.6|7373.6|7388.3|7373.3|7388.6|7373.6|7388.2|7373.2|5
1620633970000|2021-05-10 08:06:10|7388.2|7373.2|7388.4|7373.4|7388.5|7373.5|7388.2|7373.2|5
1620633990000|2021-05-10 08:06:30|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1620634010000|2021-05-10 08:06:50|7388.4|7373.4|7388.3|7373.3|7388.4|7373.4|7388.3|7373.3|2
1620634020000|2021-05-10 08:07:00|7388.7|7373.7|7389.4|7374.4|7389.4|7374.4|7388.7|7373.7|4
1620634030000|2021-05-10 08:07:10|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1620634050000|2021-05-10 08:07:30|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1620634090000|2021-05-10 08:08:10|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1620634100000|2021-05-10 08:08:20|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1620634110000|2021-05-10 08:08:30|7388.8|7373.8|7388.9|7373.9|7388.9|7373.9|7388.8|7373.8|2
1620634130000|2021-05-10 08:08:50|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1620634140000|2021-05-10 08:09:00|7389.4|7374.4|7389.7|7374.7|7389.7|7374.7|7389.4|7374.4|2
1620634160000|2021-05-10 08:09:20|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1620634190000|2021-05-10 08:09:50|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1620634200000|2021-05-10 08:10:00|7389|7374|7388.7|7373.7|7389|7374|7388.7|7373.7|2
1620634220000|2021-05-10 08:10:20|7389|7374|7389|7374|7389|7374|7389|7374|1
1620634240000|2021-05-10 08:10:40|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1620634250000|2021-05-10 08:10:50|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1620634260000|2021-05-10 08:11:00|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1620634310000|2021-05-10 08:11:50|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1620634320000|2021-05-10 08:12:00|7388.3|7373.3|7387.9|7372.9|7388.3|7373.3|7387.9|7372.9|2
1620634330000|2021-05-10 08:12:10|7388.3|7373.3|7388.5|7373.5|7388.5|7373.5|7388.3|7373.3|2
1620634360000|2021-05-10 08:12:40|7388.8|7373.8|7388.9|7373.9|7388.9|7373.9|7388.8|7373.8|2
1620634370000|2021-05-10 08:12:50|7388.7|7373.7|7388.5|7373.5|7388.7|7373.7|7388.5|7373.5|2
1620634380000|2021-05-10 08:13:00|7388.8|7373.8|7388.9|7373.9|7388.9|7373.9|7388.8|7373.8|2
1620634400000|2021-05-10 08:13:20|7388.8|7373.8|7388.7|7373.7|7388.8|7373.8|7388.7|7373.7|2
1620634420000|2021-05-10 08:13:40|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1620634450000|2021-05-10 08:14:10|7388.2|7373.2|7387.9|7372.9|7388.2|7373.2|7387.9|7372.9|2
1620634500000|2021-05-10 08:15:00|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1620634550000|2021-05-10 08:15:50|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1620634560000|2021-05-10 08:16:00|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1620634630000|2021-05-10 08:17:10|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1620634650000|2021-05-10 08:17:30|7387.6|7372.6|7387.5|7372.5|7387.6|7372.6|7387.5|7372.5|4
1620634660000|2021-05-10 08:17:40|7387.4|7372.4|7387.2|7372.2|7387.4|7372.4|7387.2|7372.2|2
1620634670000|2021-05-10 08:17:50|7387.3|7372.3|7387|7372|7387.3|7372.3|7387|7372|2
1620634680000|2021-05-10 08:18:00|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1620634700000|2021-05-10 08:18:20|7387.6|7372.6|7387.2|7372.2|7387.6|7372.6|7387.2|7372.2|2
1620634720000|2021-05-10 08:18:40|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1620634730000|2021-05-10 08:18:50|7387.6|7372.6|7387.5|7372.5|7387.6|7372.6|7387.5|7372.5|4
1620634740000|2021-05-10 08:19:00|7387.3|7372.3|7387.1|7372.1|7387.3|7372.3|7387.1|7372.1|2
1620634750000|2021-05-10 08:19:10|7387.3|7372.3|7387.2|7372.2|7387.3|7372.3|7387.2|7372.2|2
1620634760000|2021-05-10 08:19:20|7387|7372|7387.2|7372.2|7387.2|7372.2|7386.7|7371.7|4
1620634770000|2021-05-10 08:19:30|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1620634780000|2021-05-10 08:19:40|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1620634800000|2021-05-10 08:20:00|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1620634810000|2021-05-10 08:20:10|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|1
1620634820000|2021-05-10 08:20:20|7387.3|7372.3|7387.5|7372.5|7387.5|7372.5|7387.3|7372.3|2
1620634830000|2021-05-10 08:20:30|7387.6|7372.6|7387.3|7372.3|7387.8|7372.8|7387.3|7372.3|6
1620634840000|2021-05-10 08:20:40|7387.5|7372.5|7387.3|7372.3|7387.5|7372.5|7387.3|7372.3|2
1620634850000|2021-05-10 08:20:50|7387.6|7372.6|7388.1|7373.1|7388.4|7373.4|7387.6|7372.6|6
1620634860000|2021-05-10 08:21:00|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1620634900000|2021-05-10 08:21:40|7388.1|7373.1|7388.7|7373.7|7388.8|7373.8|7388.1|7373.1|6
1620634920000|2021-05-10 08:22:00|7388.6|7373.6|7388.3|7373.3|7388.6|7373.6|7388.3|7373.3|2
1620634930000|2021-05-10 08:22:10|7387.5|7372.5|7387.4|7372.4|7387.5|7372.5|7387.4|7372.4|2
1620634960000|2021-05-10 08:22:40|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1620634970000|2021-05-10 08:22:50|7387|7372|7387.3|7372.3|7387.3|7372.3|7387|7372|2
1620634980000|2021-05-10 08:23:00|7387.2|7372.2|7387.4|7372.4|7387.5|7372.5|7387.2|7372.2|6
1620634990000|2021-05-10 08:23:10|7387.3|7372.3|7388.1|7373.1|7388.3|7373.3|7387.3|7372.3|7
1620635000000|2021-05-10 08:23:20|7388|7373|7387.9|7372.9|7388|7373|7387.9|7372.9|2
1620635020000|2021-05-10 08:23:40|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1620635040000|2021-05-10 08:24:00|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1620635050000|2021-05-10 08:24:10|7387.8|7372.8|7388|7373|7388|7373|7387.8|7372.8|2
1620635060000|2021-05-10 08:24:20|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1620635090000|2021-05-10 08:24:50|7387.8|7372.8|7387.6|7372.6|7387.8|7372.8|7387.6|7372.6|3
1620635100000|2021-05-10 08:25:00|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1620635130000|2021-05-10 08:25:30|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1620635160000|2021-05-10 08:26:00|7387.1|7372.1|7387.2|7372.2|7387.2|7372.2|7387.1|7372.1|2
1620635180000|2021-05-10 08:26:20|7387|7372|7387|7372|7387|7372|7387|7372|1
1620635200000|2021-05-10 08:26:40|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620635250000|2021-05-10 08:27:30|7386.8|7371.8|7386.9|7371.9|7386.9|7371.9|7386.8|7371.8|2
1620635270000|2021-05-10 08:27:50|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1620635280000|2021-05-10 08:28:00|7386.1|7371.1|7386.1|7371.1|7386.3|7371.3|7386.1|7371.1|3
1620635290000|2021-05-10 08:28:10|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1620635300000|2021-05-10 08:28:20|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1620635310000|2021-05-10 08:28:30|7385.8|7370.8|7385.7|7370.7|7385.8|7370.8|7385.7|7370.7|2
1620635320000|2021-05-10 08:28:40|7385.8|7370.8|7385.5|7370.5|7385.8|7370.8|7385.5|7370.5|2
1620635330000|2021-05-10 08:28:50|7385.6|7370.6|7385.3|7370.3|7385.6|7370.6|7385.3|7370.3|2
1620635340000|2021-05-10 08:29:00|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1620635350000|2021-05-10 08:29:10|7385.1|7370.1|7385.2|7370.2|7385.2|7370.2|7385.1|7370.1|2
1620635360000|2021-05-10 08:29:20|7385.3|7370.3|7385|7370|7385.3|7370.3|7385|7370|2
1620635370000|2021-05-10 08:29:30|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1620635380000|2021-05-10 08:29:40|7384.8|7369.8|7384.5|7369.5|7384.8|7369.8|7384.3|7369.3|10
1620635390000|2021-05-10 08:29:50|7384.7|7369.7|7384|7369|7384.7|7369.7|7384|7369|3
1620635400000|2021-05-10 08:30:00|7383.8|7368.8|7384|7369|7384|7369|7383.8|7368.8|2
1620635410000|2021-05-10 08:30:10|7384.1|7369.1|7385|7370|7385|7370|7384.1|7369.1|6
1620635420000|2021-05-10 08:30:20|7384.9|7369.9|7385.1|7370.1|7385.1|7370.1|7384.9|7369.9|2
1620635440000|2021-05-10 08:30:40|7385.2|7370.2|7384.7|7369.7|7385.2|7370.2|7384.7|7369.7|2
1620635450000|2021-05-10 08:30:50|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1620635460000|2021-05-10 08:31:00|7384.5|7369.5|7384.2|7369.2|7384.5|7369.5|7384.2|7369.2|2
1620635470000|2021-05-10 08:31:10|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1620635500000|2021-05-10 08:31:40|7384.4|7369.4|7384.5|7369.5|7384.5|7369.5|7384.4|7369.4|2
1620635510000|2021-05-10 08:31:50|7384.7|7369.7|7384.8|7369.8|7384.8|7369.8|7384.7|7369.7|4
1620635520000|2021-05-10 08:32:00|7385.9|7370.9|7385.2|7370.2|7386.2|7371.2|7385.1|7370.1|6
1620635530000|2021-05-10 08:32:10|7385.3|7370.3|7385.1|7370.1|7385.5|7370.5|7385.1|7370.1|3
1620635540000|2021-05-10 08:32:20|7385.2|7370.2|7385.7|7370.7|7386.1|7371.1|7385.2|7370.2|5
1620635550000|2021-05-10 08:32:30|7385.5|7370.5|7385.2|7370.2|7385.5|7370.5|7385.2|7370.2|2
1620635560000|2021-05-10 08:32:40|7385.6|7370.6|7385.7|7370.7|7385.7|7370.7|7385.6|7370.6|2
1620635580000|2021-05-10 08:33:00|7385.6|7370.6|7385.7|7370.7|7385.7|7370.7|7385.6|7370.6|2
1620635590000|2021-05-10 08:33:10|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1620635600000|2021-05-10 08:33:20|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|1
1620635620000|2021-05-10 08:33:40|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1620635630000|2021-05-10 08:33:50|7385.6|7370.6|7385.1|7370.1|7385.6|7370.6|7385.1|7370.1|3
1620635640000|2021-05-10 08:34:00|7385|7370|7385|7370|7385|7370|7385|7370|1
1620635650000|2021-05-10 08:34:10|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|1
1620635660000|2021-05-10 08:34:20|7385.3|7370.3|7385.7|7370.7|7385.7|7370.7|7385.1|7370.1|4
1620635670000|2021-05-10 08:34:30|7385.8|7370.8|7385.9|7370.9|7385.9|7370.9|7385.8|7370.8|2
1620635680000|2021-05-10 08:34:40|7385.6|7370.6|7385.8|7370.8|7385.9|7370.9|7385.6|7370.6|3
1620635690000|2021-05-10 08:34:50|7385.6|7370.6|7385.3|7370.3|7385.6|7370.6|7385.3|7370.3|3
1620635700000|2021-05-10 08:35:00|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1620635710000|2021-05-10 08:35:10|7385.3|7370.3|7384.9|7369.9|7385.3|7370.3|7384.9|7369.9|3
1620635730000|2021-05-10 08:35:30|7385|7370|7385.3|7370.3|7385.3|7370.3|7385|7370|2
1620635740000|2021-05-10 08:35:40|7385|7370|7385.4|7370.4|7385.5|7370.5|7385|7370|4
1620635750000|2021-05-10 08:35:50|7385|7370|7384.9|7369.9|7385|7370|7384.9|7369.9|2
1620635760000|2021-05-10 08:36:00|7385|7370|7385|7370|7385|7370|7385|7370|1
1620635800000|2021-05-10 08:36:40|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1620635820000|2021-05-10 08:37:00|7385.7|7370.7|7385.8|7370.8|7385.8|7370.8|7385.7|7370.7|2
1620635830000|2021-05-10 08:37:10|7385.7|7370.7|7385.5|7370.5|7385.7|7370.7|7385.5|7370.5|2
1620635840000|2021-05-10 08:37:20|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1620635860000|2021-05-10 08:37:40|7385.5|7370.5|7385|7370|7385.5|7370.5|7385|7370|2
1620635870000|2021-05-10 08:37:50|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1620635910000|2021-05-10 08:38:30|7385.2|7370.2|7385|7370|7385.2|7370.2|7385|7370|3
1620635920000|2021-05-10 08:38:40|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1620635940000|2021-05-10 08:39:00|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.7|7369.7|5
1620635950000|2021-05-10 08:39:10|7384.9|7369.9|7383.8|7368.8|7384.9|7369.9|7383.5|7368.5|9
1620635960000|2021-05-10 08:39:20|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1620635970000|2021-05-10 08:39:30|7383.2|7368.2|7382.8|7367.8|7383.2|7368.2|7382.8|7367.8|7
1620635980000|2021-05-10 08:39:40|7382.5|7367.5|7382.4|7367.4|7382.9|7367.9|7382|7367|10
1620635990000|2021-05-10 08:39:50|7382.5|7367.5|7382.3|7367.3|7382.9|7367.9|7382.3|7367.3|7
1620636000000|2021-05-10 08:40:00|7382.2|7367.2|7382|7367|7382.2|7367.2|7382|7367|5
1620636010000|2021-05-10 08:40:10|7381.8|7366.8|7381.5|7366.5|7381.8|7366.8|7381.4|7366.4|6
1620636020000|2021-05-10 08:40:20|7381.8|7366.8|7382.4|7367.4|7382.4|7367.4|7381.5|7366.5|8
1620636030000|2021-05-10 08:40:30|7382.3|7367.3|7382|7367|7382.3|7367.3|7381.8|7366.8|6
1620636040000|2021-05-10 08:40:40|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1620636060000|2021-05-10 08:41:00|7381.8|7366.8|7381.2|7366.2|7381.8|7366.8|7381.2|7366.2|4
1620636070000|2021-05-10 08:41:10|7381.3|7366.3|7381.7|7366.7|7381.7|7366.7|7381|7366|8
1620636080000|2021-05-10 08:41:20|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1620636090000|2021-05-10 08:41:30|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1620636110000|2021-05-10 08:41:50|7382.4|7367.4|7382.2|7367.2|7382.4|7367.4|7382.2|7367.2|3
1620636120000|2021-05-10 08:42:00|7382.1|7367.1|7381.8|7366.8|7382.1|7367.1|7381.7|7366.7|5
1620636140000|2021-05-10 08:42:20|7382.1|7367.1|7382.4|7367.4|7382.4|7367.4|7382.1|7367.1|4
1620636150000|2021-05-10 08:42:30|7382.5|7367.5|7382.7|7367.7|7383|7368|7382.5|7367.5|8
1620636160000|2021-05-10 08:42:40|7382.8|7367.8|7382.4|7367.4|7382.9|7367.9|7382.3|7367.3|9
1620636170000|2021-05-10 08:42:50|7382.5|7367.5|7382.3|7367.3|7382.5|7367.5|7382.3|7367.3|2
1620636180000|2021-05-10 08:43:00|7382.4|7367.4|7382.3|7367.3|7382.4|7367.4|7382.3|7367.3|2
1620636190000|2021-05-10 08:43:10|7381.8|7366.8|7381.6|7366.6|7381.8|7366.8|7381.6|7366.6|2
1620636200000|2021-05-10 08:43:20|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.6|7366.6|5
1620636220000|2021-05-10 08:43:40|7381.8|7366.8|7381.7|7366.7|7381.8|7366.8|7381.7|7366.7|2
1620636230000|2021-05-10 08:43:50|7382.1|7367.1|7382|7367|7382.1|7367.1|7382|7367|2
1620636240000|2021-05-10 08:44:00|7381.6|7366.6|7381.8|7366.8|7381.8|7366.8|7381.6|7366.6|2
1620636250000|2021-05-10 08:44:10|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1620636280000|2021-05-10 08:44:40|7381.8|7366.8|7381.7|7366.7|7381.8|7366.8|7381.7|7366.7|2
1620636290000|2021-05-10 08:44:50|7381.8|7366.8|7381.7|7366.7|7381.8|7366.8|7381.7|7366.7|2
1620636300000|2021-05-10 08:45:00|7381.6|7366.6|7381.3|7366.3|7381.6|7366.6|7381.3|7366.3|2
1620636310000|2021-05-10 08:45:10|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1620636320000|2021-05-10 08:45:20|7381.2|7366.2|7381.6|7366.6|7381.6|7366.6|7381.1|7366.1|6
1620636330000|2021-05-10 08:45:30|7381.5|7366.5|7381.3|7366.3|7381.5|7366.5|7381.3|7366.3|3
1620636340000|2021-05-10 08:45:40|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1620636350000|2021-05-10 08:45:50|7381|7366|7381.6|7366.6|7381.7|7366.7|7381|7366|6
1620636360000|2021-05-10 08:46:00|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.3|7366.3|3
1620636390000|2021-05-10 08:46:30|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1620636400000|2021-05-10 08:46:40|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1620636430000|2021-05-10 08:47:10|7381.4|7366.4|7381.4|7366.4|7381.5|7366.5|7381.4|7366.4|3
1620636450000|2021-05-10 08:47:30|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1620636480000|2021-05-10 08:48:00|7381.6|7366.6|7381.5|7366.5|7381.6|7366.6|7381.5|7366.5|2
1620636490000|2021-05-10 08:48:10|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1620636500000|2021-05-10 08:48:20|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1620636510000|2021-05-10 08:48:30|7380.6|7365.6|7380.4|7365.4|7380.7|7365.7|7380.4|7365.4|4
1620636520000|2021-05-10 08:48:40|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1620636540000|2021-05-10 08:49:00|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1620636550000|2021-05-10 08:49:10|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1620636570000|2021-05-10 08:49:30|7381|7366|7381|7366|7381|7366|7381|7366|1
1620636580000|2021-05-10 08:49:40|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.6|7366.6|3
1620636600000|2021-05-10 08:50:00|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1620636610000|2021-05-10 08:50:10|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1620636620000|2021-05-10 08:50:20|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1620636630000|2021-05-10 08:50:30|7381.4|7366.4|7380.7|7365.7|7381.4|7366.4|7380.7|7365.7|4
1620636640000|2021-05-10 08:50:40|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1620636650000|2021-05-10 08:50:50|7380.6|7365.6|7380.8|7365.8|7380.8|7365.8|7380.5|7365.5|3
1620636660000|2021-05-10 08:51:00|7380.9|7365.9|7381.5|7366.5|7381.5|7366.5|7380.9|7365.9|5
1620636680000|2021-05-10 08:51:20|7381.6|7366.6|7381.8|7366.8|7381.9|7366.9|7381.6|7366.6|5
1620636710000|2021-05-10 08:51:50|7382.2|7367.2|7382.3|7367.3|7382.3|7367.3|7382.2|7367.2|2
1620636720000|2021-05-10 08:52:00|7382.2|7367.2|7382.8|7367.8|7382.8|7367.8|7382.2|7367.2|4
1620636740000|2021-05-10 08:52:20|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1620636760000|2021-05-10 08:52:40|7383|7368|7383|7368|7383|7368|7383|7368|1
1620636780000|2021-05-10 08:53:00|7382.9|7367.9|7383|7368|7383.2|7368.2|7382.9|7367.9|6
1620636790000|2021-05-10 08:53:10|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1620636800000|2021-05-10 08:53:20|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620636810000|2021-05-10 08:53:30|7383|7368|7383|7368|7383|7368|7382.8|7367.8|3
1620636820000|2021-05-10 08:53:40|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620636830000|2021-05-10 08:53:50|7383|7368|7383|7368|7383|7368|7383|7368|1
1620636840000|2021-05-10 08:54:00|7383.1|7368.1|7383.2|7368.2|7383.3|7368.3|7383.1|7368.1|4
1620636850000|2021-05-10 08:54:10|7383.3|7368.3|7383.2|7368.2|7383.3|7368.3|7383.2|7368.2|2
1620636860000|2021-05-10 08:54:20|7383.3|7368.3|7383.5|7368.5|7383.9|7368.9|7383.3|7368.3|5
1620636870000|2021-05-10 08:54:30|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1620636880000|2021-05-10 08:54:40|7383.8|7368.8|7383.7|7368.7|7383.8|7368.8|7383.7|7368.7|2
1620636890000|2021-05-10 08:54:50|7383.6|7368.6|7383.7|7368.7|7383.7|7368.7|7383.6|7368.6|2
1620636900000|2021-05-10 08:55:00|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1620636910000|2021-05-10 08:55:10|7383.7|7368.7|7384.3|7369.3|7384.3|7369.3|7383.7|7368.7|5
1620636920000|2021-05-10 08:55:20|7384.1|7369.1|7383.8|7368.8|7384.1|7369.1|7383.8|7368.8|2
1620636930000|2021-05-10 08:55:30|7384|7369|7384.3|7369.3|7384.3|7369.3|7384|7369|3
1620636970000|2021-05-10 08:56:10|7384.4|7369.4|7384.4|7369.4|7384.8|7369.8|7384.3|7369.3|7
1620637000000|2021-05-10 08:56:40|7384.1|7369.1|7384.1|7369.1|7384.2|7369.2|7384.1|7369.1|3
1620637010000|2021-05-10 08:56:50|7384.2|7369.2|7384.1|7369.1|7384.2|7369.2|7384.1|7369.1|2
1620637020000|2021-05-10 08:57:00|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1620637040000|2021-05-10 08:57:20|7384.7|7369.7|7384.8|7369.8|7384.8|7369.8|7384.7|7369.7|2
1620637060000|2021-05-10 08:57:40|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1620637070000|2021-05-10 08:57:50|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1620637120000|2021-05-10 08:58:40|7384.7|7369.7|7384.3|7369.3|7384.7|7369.7|7384.3|7369.3|3
1620637130000|2021-05-10 08:58:50|7384.4|7369.4|7384.7|7369.7|7384.9|7369.9|7384.4|7369.4|5
1620637140000|2021-05-10 08:59:00|7384.5|7369.5|7384.8|7369.8|7384.8|7369.8|7384.5|7369.5|4
1620637170000|2021-05-10 08:59:30|7384.9|7369.9|7385.8|7370.8|7385.8|7370.8|7384.9|7369.9|6
1620637200000|2021-05-10 09:00:00|7385.9|7370.9|7386|7371|7386.1|7371.1|7385.9|7370.9|3
1620637220000|2021-05-10 09:00:20|7386.1|7371.1|7386.5|7371.5|7386.5|7371.5|7386.1|7371.1|3
1620637230000|2021-05-10 09:00:30|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1620637240000|2021-05-10 09:00:40|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1620637290000|2021-05-10 09:01:30|7387|7372|7387.1|7372.1|7387.1|7372.1|7387|7372|2
1620637300000|2021-05-10 09:01:40|7387|7372|7386.9|7371.9|7387|7372|7386.9|7371.9|2
1620637320000|2021-05-10 09:02:00|7386.5|7371.5|7386.3|7371.3|7386.5|7371.5|7386.3|7371.3|2
1620637330000|2021-05-10 09:02:10|7386.2|7371.2|7386.3|7371.3|7386.3|7371.3|7386.2|7371.2|2
1620637350000|2021-05-10 09:02:30|7386.1|7371.1|7386.7|7371.7|7386.7|7371.7|7386.1|7371.1|6
1620637360000|2021-05-10 09:02:40|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620637400000|2021-05-10 09:03:20|7387|7372|7386.9|7371.9|7387|7372|7386.9|7371.9|2
1620637420000|2021-05-10 09:03:40|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1620637430000|2021-05-10 09:03:50|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620637440000|2021-05-10 09:04:00|7387|7372|7387|7372|7387|7372|7387|7372|1
1620637450000|2021-05-10 09:04:10|7386.9|7371.9|7387|7372|7387|7372|7386.9|7371.9|2
1620637460000|2021-05-10 09:04:20|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620637490000|2021-05-10 09:04:50|7386.7|7371.7|7386.9|7371.9|7386.9|7371.9|7386.7|7371.7|2
1620637520000|2021-05-10 09:05:20|7387|7372|7386.9|7371.9|7387|7372|7386.9|7371.9|2
1620637530000|2021-05-10 09:05:30|7387|7372|7387|7372|7387|7372|7387|7372|1
1620637550000|2021-05-10 09:05:50|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620637570000|2021-05-10 09:06:10|7387|7372|7386.9|7371.9|7387|7372|7386.9|7371.9|2
1620637580000|2021-05-10 09:06:20|7387|7372|7386.9|7371.9|7387|7372|7386.9|7371.9|2
1620637590000|2021-05-10 09:06:30|7387|7372|7387.2|7372.2|7387.2|7372.2|7387|7372|2
1620637600000|2021-05-10 09:06:40|7387|7372|7386.9|7371.9|7387|7372|7386.9|7371.9|2
1620637610000|2021-05-10 09:06:50|7387|7372|7387|7372|7387|7372|7387|7372|1
1620637620000|2021-05-10 09:07:00|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620637660000|2021-05-10 09:07:40|7387|7372|7387|7372|7387|7372|7387|7372|1
1620637670000|2021-05-10 09:07:50|7386.9|7371.9|7387|7372|7387|7372|7386.9|7371.9|2
1620637690000|2021-05-10 09:08:10|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620637710000|2021-05-10 09:08:30|7387|7372|7387|7372|7387|7372|7387|7372|1
1620637720000|2021-05-10 09:08:40|7386.9|7371.9|7387|7372|7387|7372|7386.9|7371.9|2
1620637730000|2021-05-10 09:08:50|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620637860000|2021-05-10 09:11:00|7386.7|7371.7|7386.5|7371.5|7386.7|7371.7|7386.5|7371.5|2
1620637870000|2021-05-10 09:11:10|7386.4|7371.4|7386.2|7371.2|7386.4|7371.4|7386|7371|4
1620637880000|2021-05-10 09:11:20|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7385.9|7370.9|3
1620637890000|2021-05-10 09:11:30|7386.2|7371.2|7386.5|7371.5|7386.5|7371.5|7386.2|7371.2|2
1620637900000|2021-05-10 09:11:40|7386.6|7371.6|7386.9|7371.9|7386.9|7371.9|7386.6|7371.6|3
1620637940000|2021-05-10 09:12:20|7386.7|7371.7|7386.9|7371.9|7386.9|7371.9|7386.7|7371.7|2
1620637970000|2021-05-10 09:12:50|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1620637980000|2021-05-10 09:13:00|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620638050000|2021-05-10 09:14:10|7386.6|7371.6|7386.9|7371.9|7386.9|7371.9|7386.5|7371.5|3
1620638160000|2021-05-10 09:16:00|7386.8|7371.8|7386.7|7371.7|7386.8|7371.8|7386.7|7371.7|2
1620638170000|2021-05-10 09:16:10|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1620638190000|2021-05-10 09:16:30|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1620638220000|2021-05-10 09:17:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1620638230000|2021-05-10 09:17:10|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1620638320000|2021-05-10 09:18:40|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1620638330000|2021-05-10 09:18:50|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1620638390000|2021-05-10 09:19:50|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1620638400000|2021-05-10 09:20:00|7387.7|7372.7|7388|7373|7388|7373|7387.7|7372.7|2
1620638410000|2021-05-10 09:20:10|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1620638420000|2021-05-10 09:20:20|7388|7373|7388|7373|7388.1|7373.1|7388|7373|3
1620638430000|2021-05-10 09:20:30|7387.6|7372.6|7387.5|7372.5|7387.6|7372.6|7387.3|7372.3|5
1620638450000|2021-05-10 09:20:50|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1620638460000|2021-05-10 09:21:00|7388|7373|7387.9|7372.9|7388|7373|7387.9|7372.9|2
1620638470000|2021-05-10 09:21:10|7388|7373|7388|7373|7388|7373|7387.8|7372.8|4
1620638490000|2021-05-10 09:21:30|7387.9|7372.9|7388|7373|7388|7373|7387.9|7372.9|2
1620638520000|2021-05-10 09:22:00|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1620638540000|2021-05-10 09:22:20|7388|7373|7388|7373|7388|7373|7388|7373|1
1620638570000|2021-05-10 09:22:50|7388.1|7373.1|7388.3|7373.3|7388.3|7373.3|7388.1|7373.1|2
1620638580000|2021-05-10 09:23:00|7388.1|7373.1|7388.6|7373.6|7388.6|7373.6|7388.1|7373.1|3
1620638590000|2021-05-10 09:23:10|7388.5|7373.5|7388.2|7373.2|7388.5|7373.5|7388.2|7373.2|4
1620638630000|2021-05-10 09:23:50|7388.1|7373.1|7387.8|7372.8|7388.1|7373.1|7387.8|7372.8|2
1620638640000|2021-05-10 09:24:00|7387.9|7372.9|7387.9|7372.9|7388.2|7373.2|7387.9|7372.9|3
1620638650000|2021-05-10 09:24:10|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1620638660000|2021-05-10 09:24:20|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1620638700000|2021-05-10 09:25:00|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1620638730000|2021-05-10 09:25:30|7388|7373|7388|7373|7388|7373|7388|7373|1
1620638740000|2021-05-10 09:25:40|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1620638750000|2021-05-10 09:25:50|7387.9|7372.9|7388.1|7373.1|7388.1|7373.1|7387.9|7372.9|5
1620638760000|2021-05-10 09:26:00|7388|7373|7388.1|7373.1|7388.1|7373.1|7388|7373|2
1620638810000|2021-05-10 09:26:50|7388|7373|7387.8|7372.8|7388|7373|7387.8|7372.8|3
1620638820000|2021-05-10 09:27:00|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1620638830000|2021-05-10 09:27:10|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1620638850000|2021-05-10 09:27:30|7387.5|7372.5|7387.7|7372.7|7387.7|7372.7|7387.5|7372.5|2
1620638860000|2021-05-10 09:27:40|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1620638870000|2021-05-10 09:27:50|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1620638880000|2021-05-10 09:28:00|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1620638890000|2021-05-10 09:28:10|7387.6|7372.6|7387.7|7372.7|7387.7|7372.7|7387.6|7372.6|2
1620638900000|2021-05-10 09:28:20|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.5|7372.5|3
1620638930000|2021-05-10 09:28:50|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1620638980000|2021-05-10 09:29:40|7388|7373|7388|7373|7388|7373|7388|7373|1
1620639000000|2021-05-10 09:30:00|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1620639010000|2021-05-10 09:30:10|7388|7373|7387.9|7372.9|7388|7373|7387.9|7372.9|2
1620639020000|2021-05-10 09:30:20|7387.6|7372.6|7387.5|7372.5|7387.6|7372.6|7387.5|7372.5|2
1620639030000|2021-05-10 09:30:30|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1620639040000|2021-05-10 09:30:40|7387.6|7372.6|7387.5|7372.5|7387.6|7372.6|7387.5|7372.5|2
1620639050000|2021-05-10 09:30:50|7387.7|7372.7|7387.7|7372.7|7388|7373|7387.7|7372.7|3
1620639060000|2021-05-10 09:31:00|7387.8|7372.8|7387.9|7372.9|7387.9|7372.9|7387.8|7372.8|2
1620639080000|2021-05-10 09:31:20|7387.6|7372.6|7387.8|7372.8|7387.8|7372.8|7387.6|7372.6|2
1620639090000|2021-05-10 09:31:30|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1620639120000|2021-05-10 09:32:00|7387.8|7372.8|7387.7|7372.7|7387.8|7372.8|7387.7|7372.7|2
1620639130000|2021-05-10 09:32:10|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1620639140000|2021-05-10 09:32:20|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1620639150000|2021-05-10 09:32:30|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1620639180000|2021-05-10 09:33:00|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1620639190000|2021-05-10 09:33:10|7387.5|7372.5|7387.4|7372.4|7387.5|7372.5|7387.4|7372.4|2
1620639200000|2021-05-10 09:33:20|7387.5|7372.5|7387.6|7372.6|7387.6|7372.6|7387.5|7372.5|2
1620639240000|2021-05-10 09:34:00|7387.5|7372.5|7387.4|7372.4|7387.5|7372.5|7387.3|7372.3|3
1620639250000|2021-05-10 09:34:10|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1620639270000|2021-05-10 09:34:30|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1620639280000|2021-05-10 09:34:40|7387.8|7372.8|7387.6|7372.6|7387.8|7372.8|7387.6|7372.6|3
1620639300000|2021-05-10 09:35:00|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1620639330000|2021-05-10 09:35:30|7387.4|7372.4|7387.2|7372.2|7387.5|7372.5|7387.2|7372.2|3
1620639340000|2021-05-10 09:35:40|7387|7372|7386.6|7371.6|7387|7372|7386.6|7371.6|4
1620639360000|2021-05-10 09:36:00|7386.5|7371.5|7385.4|7370.4|7386.5|7371.5|7385.2|7370.2|6
1620639370000|2021-05-10 09:36:10|7385.5|7370.5|7385.6|7370.6|7385.6|7370.6|7385.5|7370.5|2
1620639380000|2021-05-10 09:36:20|7385.4|7370.4|7384.8|7369.8|7385.5|7370.5|7384.7|7369.7|6
1620639390000|2021-05-10 09:36:30|7384.7|7369.7|7385.3|7370.3|7385.3|7370.3|7384.7|7369.7|4
1620639400000|2021-05-10 09:36:40|7385.2|7370.2|7385.3|7370.3|7385.3|7370.3|7385.2|7370.2|2
1620639410000|2021-05-10 09:36:50|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1620639440000|2021-05-10 09:37:20|7385.3|7370.3|7385.4|7370.4|7385.4|7370.4|7385.3|7370.3|2
1620639460000|2021-05-10 09:37:40|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1620639470000|2021-05-10 09:37:50|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1620639480000|2021-05-10 09:38:00|7384.6|7369.6|7384.3|7369.3|7384.6|7369.6|7384.3|7369.3|3
1620639520000|2021-05-10 09:38:40|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1620639550000|2021-05-10 09:39:10|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1620639560000|2021-05-10 09:39:20|7384|7369|7384|7369|7384|7369|7384|7369|1
1620639580000|2021-05-10 09:39:40|7383.9|7368.9|7384|7369|7384|7369|7383.9|7368.9|4
1620639610000|2021-05-10 09:40:10|7384.1|7369.1|7384.1|7369.1|7384.2|7369.2|7384.1|7369.1|3
1620639620000|2021-05-10 09:40:20|7384.2|7369.2|7383.3|7368.3|7384.2|7369.2|7383.3|7368.3|8
1620639630000|2021-05-10 09:40:30|7383.1|7368.1|7383|7368|7383.1|7368.1|7382.8|7367.8|3
1620639640000|2021-05-10 09:40:40|7382.9|7367.9|7383|7368|7383|7368|7382.8|7367.8|7
1620639650000|2021-05-10 09:40:50|7382.9|7367.9|7383.8|7368.8|7383.8|7368.8|7382.9|7367.9|5
1620639670000|2021-05-10 09:41:10|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1620639680000|2021-05-10 09:41:20|7384|7369|7385|7370|7385.5|7370.5|7384|7369|6
1620639700000|2021-05-10 09:41:40|7385.4|7370.4|7385.9|7370.9|7385.9|7370.9|7385.4|7370.4|2
1620639710000|2021-05-10 09:41:50|7386.1|7371.1|7385.8|7370.8|7386.1|7371.1|7385.8|7370.8|3
1620639720000|2021-05-10 09:42:00|7385.7|7370.7|7384.8|7369.8|7385.7|7370.7|7384.8|7369.8|5
1620639730000|2021-05-10 09:42:10|7384.9|7369.9|7385.2|7370.2|7385.2|7370.2|7384.9|7369.9|5
1620639740000|2021-05-10 09:42:20|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|1
1620639750000|2021-05-10 09:42:30|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1620639760000|2021-05-10 09:42:40|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|1
1620639770000|2021-05-10 09:42:50|7385|7370|7385.1|7370.1|7385.1|7370.1|7385|7370|2
1620639780000|2021-05-10 09:43:00|7385|7370|7384.5|7369.5|7385|7370|7384.5|7369.5|3
1620639840000|2021-05-10 09:44:00|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1620639860000|2021-05-10 09:44:20|7384.3|7369.3|7383.5|7368.5|7384.3|7369.3|7383.5|7368.5|4
1620639870000|2021-05-10 09:44:30|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1620639890000|2021-05-10 09:44:50|7383.5|7368.5|7383.4|7368.4|7383.5|7368.5|7383.4|7368.4|2
1620639900000|2021-05-10 09:45:00|7383.5|7368.5|7383.7|7368.7|7383.7|7368.7|7383.4|7368.4|4
1620639910000|2021-05-10 09:45:10|7383.8|7368.8|7383.9|7368.9|7383.9|7368.9|7383.7|7368.7|3
1620639920000|2021-05-10 09:45:20|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1620639930000|2021-05-10 09:45:30|7383.9|7368.9|7383.8|7368.8|7383.9|7368.9|7383.7|7368.7|4
1620639940000|2021-05-10 09:45:40|7383.9|7368.9|7383.8|7368.8|7383.9|7368.9|7383.8|7368.8|2
1620639950000|2021-05-10 09:45:50|7383.7|7368.7|7383.8|7368.8|7383.8|7368.8|7383.7|7368.7|2
1620639960000|2021-05-10 09:46:00|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1620639970000|2021-05-10 09:46:10|7383.6|7368.6|7383.6|7368.6|7383.7|7368.7|7383.6|7368.6|3
1620639980000|2021-05-10 09:46:20|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1620639990000|2021-05-10 09:46:30|7383.8|7368.8|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|2
1620640000000|2021-05-10 09:46:40|7383.8|7368.8|7383.7|7368.7|7383.8|7368.8|7383.7|7368.7|2
1620640010000|2021-05-10 09:46:50|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1620640040000|2021-05-10 09:47:20|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1620640060000|2021-05-10 09:47:40|7383.9|7368.9|7385.1|7370.1|7385.1|7370.1|7383.9|7368.9|5
1620640070000|2021-05-10 09:47:50|7385|7370|7384.1|7369.1|7385|7370|7384.1|7369.1|5
1620640090000|2021-05-10 09:48:10|7384|7369|7383.4|7368.4|7384|7369|7383.4|7368.4|6
1620640100000|2021-05-10 09:48:20|7383.3|7368.3|7383.1|7368.1|7383.3|7368.3|7383.1|7368.1|2
1620640110000|2021-05-10 09:48:30|7383|7368|7382.5|7367.5|7383|7368|7382.4|7367.4|4
1620640130000|2021-05-10 09:48:50|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|2
1620640140000|2021-05-10 09:49:00|7382|7367|7381.6|7366.6|7382|7367|7381.6|7366.6|3
1620640150000|2021-05-10 09:49:10|7381.9|7366.9|7381.6|7366.6|7382|7367|7381.5|7366.5|6
1620640160000|2021-05-10 09:49:20|7381.5|7366.5|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|2
1620640170000|2021-05-10 09:49:30|7381.7|7366.7|7381.8|7366.8|7381.9|7366.9|7381.7|7366.7|4
1620640190000|2021-05-10 09:49:50|7382.4|7367.4|7383.5|7368.5|7383.5|7368.5|7382.4|7367.4|4
1620640210000|2021-05-10 09:50:10|7383.6|7368.6|7383.9|7368.9|7383.9|7368.9|7383.6|7368.6|3
1620640250000|2021-05-10 09:50:50|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1620640260000|2021-05-10 09:51:00|7383.4|7368.4|7383.1|7368.1|7383.4|7368.4|7382.8|7367.8|5
1620640270000|2021-05-10 09:51:10|7383.2|7368.2|7383.5|7368.5|7383.5|7368.5|7383.2|7368.2|2
1620640290000|2021-05-10 09:51:30|7383.4|7368.4|7383|7368|7383.4|7368.4|7382.6|7367.6|6
1620640300000|2021-05-10 09:51:40|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1620640330000|2021-05-10 09:52:10|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1620640340000|2021-05-10 09:52:20|7383.2|7368.2|7383.3|7368.3|7383.3|7368.3|7383|7368|3
1620640360000|2021-05-10 09:52:40|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1620640370000|2021-05-10 09:52:50|7383.1|7368.1|7382.7|7367.7|7383.1|7368.1|7382.7|7367.7|4
1620640380000|2021-05-10 09:53:00|7382.8|7367.8|7383.2|7368.2|7383.2|7368.2|7382.8|7367.8|2
1620640390000|2021-05-10 09:53:10|7382.8|7367.8|7382.6|7367.6|7382.8|7367.8|7382.6|7367.6|3
1620640400000|2021-05-10 09:53:20|7382.7|7367.7|7383.2|7368.2|7383.2|7368.2|7382.7|7367.7|3
1620640410000|2021-05-10 09:53:30|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7382.7|7367.7|5
1620640420000|2021-05-10 09:53:40|7383.3|7368.3|7383.2|7368.2|7383.6|7368.6|7383.2|7368.2|4
1620640430000|2021-05-10 09:53:50|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1620640440000|2021-05-10 09:54:00|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1620640450000|2021-05-10 09:54:10|7382.8|7367.8|7382.7|7367.7|7383.1|7368.1|7382.7|7367.7|4
1620640460000|2021-05-10 09:54:20|7382.6|7367.6|7382.9|7367.9|7382.9|7367.9|7382.6|7367.6|3
1620640480000|2021-05-10 09:54:40|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620640510000|2021-05-10 09:55:10|7382.9|7367.9|7383|7368|7383.1|7368.1|7382.9|7367.9|4
1620640550000|2021-05-10 09:55:50|7382.9|7367.9|7382.5|7367.5|7382.9|7367.9|7382.5|7367.5|2
1620640580000|2021-05-10 09:56:20|7382.4|7367.4|7382.2|7367.2|7382.4|7367.4|7382.2|7367.2|2
1620640590000|2021-05-10 09:56:30|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1620640640000|2021-05-10 09:57:20|7382.4|7367.4|7382.1|7367.1|7382.4|7367.4|7382.1|7367.1|3
1620640670000|2021-05-10 09:57:50|7381.7|7366.7|7382.2|7367.2|7382.4|7367.4|7381.7|7366.7|5
1620640680000|2021-05-10 09:58:00|7381.9|7366.9|7382.4|7367.4|7382.4|7367.4|7381.9|7366.9|4
1620640690000|2021-05-10 09:58:10|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1620640700000|2021-05-10 09:58:20|7382.8|7367.8|7383.2|7368.2|7383.2|7368.2|7382.8|7367.8|3
1620640710000|2021-05-10 09:58:30|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620640730000|2021-05-10 09:58:50|7382.9|7367.9|7383.2|7368.2|7383.2|7368.2|7382.9|7367.9|2
1620640810000|2021-05-10 10:00:10|7383.3|7368.3|7383.2|7368.2|7383.3|7368.3|7383.2|7368.2|2
1620640820000|2021-05-10 10:00:20|7383.3|7368.3|7383.5|7368.5|7383.6|7368.6|7383.3|7368.3|4
1620640830000|2021-05-10 10:00:30|7383.6|7368.6|7384.2|7369.2|7384.2|7369.2|7383.6|7368.6|3
1620640860000|2021-05-10 10:01:00|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1620640870000|2021-05-10 10:01:10|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1620640880000|2021-05-10 10:01:20|7384.3|7369.3|7384.2|7369.2|7384.3|7369.3|7384.2|7369.2|2
1620640890000|2021-05-10 10:01:30|7384.3|7369.3|7385.4|7370.4|7385.4|7370.4|7384.3|7369.3|5
1620640900000|2021-05-10 10:01:40|7385.3|7370.3|7385.1|7370.1|7385.3|7370.3|7385.1|7370.1|2
1620640980000|2021-05-10 10:03:00|7385|7370|7384.6|7369.6|7385|7370|7384.6|7369.6|2
1620640990000|2021-05-10 10:03:10|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1620641030000|2021-05-10 10:03:50|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1620641040000|2021-05-10 10:04:00|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1620641050000|2021-05-10 10:04:10|7384.1|7369.1|7384|7369|7384.1|7369.1|7384|7369|2
1620641060000|2021-05-10 10:04:20|7384.1|7369.1|7383.3|7368.3|7384.1|7369.1|7383.2|7368.2|5
1620641070000|2021-05-10 10:04:30|7383.2|7368.2|7383|7368|7383.2|7368.2|7383|7368|2
1620641080000|2021-05-10 10:04:40|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1620641090000|2021-05-10 10:04:50|7382.5|7367.5|7382.7|7367.7|7382.9|7367.9|7382.5|7367.5|4
1620641100000|2021-05-10 10:05:00|7382.6|7367.6|7382.4|7367.4|7382.6|7367.6|7382.3|7367.3|4
1620641110000|2021-05-10 10:05:10|7382.5|7367.5|7382.8|7367.8|7382.8|7367.8|7382.5|7367.5|3
1620641190000|2021-05-10 10:06:30|7382.9|7367.9|7383.2|7368.2|7383.3|7368.3|7382.9|7367.9|4
1620641210000|2021-05-10 10:06:50|7383.1|7368.1|7382.6|7367.6|7383.1|7368.1|7382.6|7367.6|3
1620641220000|2021-05-10 10:07:00|7382.5|7367.5|7382.6|7367.6|7382.6|7367.6|7382.4|7367.4|3
1620641240000|2021-05-10 10:07:20|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1620641290000|2021-05-10 10:08:10|7381.9|7366.9|7382.1|7367.1|7382.1|7367.1|7381.9|7366.9|2
1620641300000|2021-05-10 10:08:20|7381.9|7366.9|7380.6|7365.6|7381.9|7366.9|7380.6|7365.6|6
1620641310000|2021-05-10 10:08:30|7380.7|7365.7|7380.9|7365.9|7380.9|7365.9|7380.7|7365.7|2
1620641320000|2021-05-10 10:08:40|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1620641330000|2021-05-10 10:08:50|7380.9|7365.9|7381.5|7366.5|7381.5|7366.5|7380.9|7365.9|2
1620641360000|2021-05-10 10:09:20|7381.6|7366.6|7381.5|7366.5|7381.6|7366.6|7381.5|7366.5|2
1620641370000|2021-05-10 10:09:30|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1620641390000|2021-05-10 10:09:50|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1620641450000|2021-05-10 10:10:50|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1620641460000|2021-05-10 10:11:00|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1620641470000|2021-05-10 10:11:10|7382.4|7367.4|7382.5|7367.5|7382.5|7367.5|7382.4|7367.4|2
1620641480000|2021-05-10 10:11:20|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1620641490000|2021-05-10 10:11:30|7382.5|7367.5|7382.6|7367.6|7382.6|7367.6|7382.5|7367.5|2
1620641500000|2021-05-10 10:11:40|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1620641510000|2021-05-10 10:11:50|7382.4|7367.4|7382.2|7367.2|7382.4|7367.4|7382.2|7367.2|2
1620641540000|2021-05-10 10:12:20|7382.4|7367.4|7382.6|7367.6|7382.6|7367.6|7382.4|7367.4|2
1620641590000|2021-05-10 10:13:10|7382.7|7367.7|7383.2|7368.2|7383.2|7368.2|7382.7|7367.7|2
1620641600000|2021-05-10 10:13:20|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1620641690000|2021-05-10 10:14:50|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1620641700000|2021-05-10 10:15:00|7382.2|7367.2|7381.9|7366.9|7382.6|7367.6|7381.9|7366.9|9
1620641720000|2021-05-10 10:15:20|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1620641730000|2021-05-10 10:15:30|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1620641780000|2021-05-10 10:16:20|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1620641790000|2021-05-10 10:16:30|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1620641800000|2021-05-10 10:16:40|7382|7367|7382.2|7367.2|7382.2|7367.2|7382|7367|2
1620641810000|2021-05-10 10:16:50|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1620641820000|2021-05-10 10:17:00|7381.8|7366.8|7381.6|7366.6|7382.1|7367.1|7381.6|7366.6|3
1620641840000|2021-05-10 10:17:20|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1620641850000|2021-05-10 10:17:30|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1620641870000|2021-05-10 10:17:50|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1620641900000|2021-05-10 10:18:20|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1620641930000|2021-05-10 10:18:50|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1620641950000|2021-05-10 10:19:10|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1620641990000|2021-05-10 10:19:50|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1620642030000|2021-05-10 10:20:30|7381.6|7366.6|7381.6|7366.6|7381.8|7366.8|7381.6|7366.6|3
1620642040000|2021-05-10 10:20:40|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1620642050000|2021-05-10 10:20:50|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1620642070000|2021-05-10 10:21:10|7381.8|7366.8|7381.6|7366.6|7381.8|7366.8|7381.6|7366.6|2
1620642100000|2021-05-10 10:21:40|7381.5|7366.5|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|2
1620642110000|2021-05-10 10:21:50|7381.5|7366.5|7380.7|7365.7|7381.5|7366.5|7380.7|7365.7|3
1620642140000|2021-05-10 10:22:20|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1620642150000|2021-05-10 10:22:30|7380.1|7365.1|7379.8|7364.8|7380.1|7365.1|7379.8|7364.8|2
1620642160000|2021-05-10 10:22:40|7379.6|7364.6|7379.5|7364.5|7380.4|7365.4|7379.5|7364.5|9
1620642170000|2021-05-10 10:22:50|7379.6|7364.6|7379.7|7364.7|7379.8|7364.8|7379.6|7364.6|3
1620642180000|2021-05-10 10:23:00|7379.3|7364.3|7379.8|7364.8|7380|7365|7379.2|7364.2|6
1620642190000|2021-05-10 10:23:10|7380.1|7365.1|7380.4|7365.4|7380.4|7365.4|7380.1|7365.1|2
1620642200000|2021-05-10 10:23:20|7380.1|7365.1|7380.1|7365.1|7380.4|7365.4|7380.1|7365.1|3
1620642220000|2021-05-10 10:23:40|7379.7|7364.7|7380.1|7365.1|7380.1|7365.1|7379.7|7364.7|2
1620642250000|2021-05-10 10:24:10|7379.7|7364.7|7380|7365|7380|7365|7379.7|7364.7|2
1620642260000|2021-05-10 10:24:20|7380.1|7365.1|7380.1|7365.1|7380.4|7365.4|7380.1|7365.1|4
1620642270000|2021-05-10 10:24:30|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1620642280000|2021-05-10 10:24:40|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1620642330000|2021-05-10 10:25:30|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1620642340000|2021-05-10 10:25:40|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1620642360000|2021-05-10 10:26:00|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|2
1620642370000|2021-05-10 10:26:10|7380.1|7365.1|7380|7365|7380.1|7365.1|7380|7365|2
1620642380000|2021-05-10 10:26:20|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1620642400000|2021-05-10 10:26:40|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.8|7364.8|2
1620642520000|2021-05-10 10:28:40|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1620642560000|2021-05-10 10:29:20|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1620642610000|2021-05-10 10:30:10|7379.8|7364.8|7379.6|7364.6|7379.8|7364.8|7379.5|7364.5|3
1620642650000|2021-05-10 10:30:50|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.8|7364.8|2
1620642710000|2021-05-10 10:31:50|7380.6|7365.6|7381.2|7366.2|7381.6|7366.6|7380.6|7365.6|10
1620642720000|2021-05-10 10:32:00|7381.4|7366.4|7381.3|7366.3|7381.4|7366.4|7381.3|7366.3|2
1620642750000|2021-05-10 10:32:30|7381.4|7366.4|7381.7|7366.7|7381.8|7366.8|7381.4|7366.4|6
1620642760000|2021-05-10 10:32:40|7381.8|7366.8|7381.4|7366.4|7381.8|7366.8|7381.4|7366.4|4
1620642770000|2021-05-10 10:32:50|7381.5|7366.5|7381.1|7366.1|7381.5|7366.5|7381.1|7366.1|2
1620642800000|2021-05-10 10:33:20|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1620642850000|2021-05-10 10:34:10|7381.2|7366.2|7381.7|7366.7|7381.7|7366.7|7381.2|7366.2|3
1620642880000|2021-05-10 10:34:40|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1620642910000|2021-05-10 10:35:10|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1620642940000|2021-05-10 10:35:40|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1620643010000|2021-05-10 10:36:50|7381.7|7366.7|7381.6|7366.6|7381.7|7366.7|7381.6|7366.6|2
1620643020000|2021-05-10 10:37:00|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1620643030000|2021-05-10 10:37:10|7381.6|7366.6|7381.6|7366.6|7381.7|7366.7|7381.6|7366.6|3
1620643040000|2021-05-10 10:37:20|7381.7|7366.7|7381.6|7366.6|7381.7|7366.7|7381.6|7366.6|2
1620643140000|2021-05-10 10:39:00|7380.9|7365.9|7380.6|7365.6|7380.9|7365.9|7380.6|7365.6|2
1620643150000|2021-05-10 10:39:10|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1620643180000|2021-05-10 10:39:40|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.5|7365.5|3
1620643190000|2021-05-10 10:39:50|7380.2|7365.2|7380.1|7365.1|7380.2|7365.2|7380.1|7365.1|2
1620643200000|2021-05-10 10:40:00|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.6|7364.6|3
1620643320000|2021-05-10 10:42:00|7380|7365|7380.2|7365.2|7380.2|7365.2|7380|7365|2
1620643360000|2021-05-10 10:42:40|7379.9|7364.9|7379.6|7364.6|7379.9|7364.9|7379.6|7364.6|2
1620643430000|2021-05-10 10:43:50|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1620643510000|2021-05-10 10:45:10|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1620643620000|2021-05-10 10:47:00|7380.3|7365.3|7380.2|7365.2|7380.3|7365.3|7380.2|7365.2|2
1620643640000|2021-05-10 10:47:20|7379.8|7364.8|7380.3|7365.3|7380.3|7365.3|7379.8|7364.8|5
1620643670000|2021-05-10 10:47:50|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1620643680000|2021-05-10 10:48:00|7380.2|7365.2|7380.1|7365.1|7380.2|7365.2|7380.1|7365.1|2
1620643690000|2021-05-10 10:48:10|7379.8|7364.8|7380.1|7365.1|7380.1|7365.1|7379.8|7364.8|2
1620643700000|2021-05-10 10:48:20|7380|7365|7380.1|7365.1|7380.1|7365.1|7380|7365|2
1620643730000|2021-05-10 10:48:50|7380.4|7365.4|7380.5|7365.5|7380.5|7365.5|7380.2|7365.2|5
1620643740000|2021-05-10 10:49:00|7380.6|7365.6|7380.5|7365.5|7380.6|7365.6|7380.5|7365.5|2
1620643800000|2021-05-10 10:50:00|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1620643840000|2021-05-10 10:50:40|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1620643860000|2021-05-10 10:51:00|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1620643930000|2021-05-10 10:52:10|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|2
1620643940000|2021-05-10 10:52:20|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|4
1620643950000|2021-05-10 10:52:30|7380.4|7365.4|7380.5|7365.5|7380.5|7365.5|7380.4|7365.4|2
1620643960000|2021-05-10 10:52:40|7380.6|7365.6|7380.2|7365.2|7380.6|7365.6|7380.2|7365.2|2
1620643970000|2021-05-10 10:52:50|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1620643980000|2021-05-10 10:53:00|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1620644040000|2021-05-10 10:54:00|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1620644050000|2021-05-10 10:54:10|7380.2|7365.2|7379.8|7364.8|7380.2|7365.2|7379.8|7364.8|2
1620644070000|2021-05-10 10:54:30|7379.9|7364.9|7380.2|7365.2|7380.2|7365.2|7379.9|7364.9|2
1620644140000|2021-05-10 10:55:40|7380.3|7365.3|7380.6|7365.6|7380.6|7365.6|7380.3|7365.3|3
1620644230000|2021-05-10 10:57:10|7380.7|7365.7|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|2
1620644250000|2021-05-10 10:57:30|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1620644270000|2021-05-10 10:57:50|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1620644290000|2021-05-10 10:58:10|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1620644320000|2021-05-10 10:58:40|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1620644350000|2021-05-10 10:59:10|7380.7|7365.7|7380.8|7365.8|7380.8|7365.8|7380.7|7365.7|2
1620644410000|2021-05-10 11:00:10|7380.9|7365.9|7380.8|7365.8|7380.9|7365.9|7380.8|7365.8|2
1620644420000|2021-05-10 11:00:20|7380.7|7365.7|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|2
1620644450000|2021-05-10 11:00:50|7380.7|7365.7|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|2
1620644460000|2021-05-10 11:01:00|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1620644500000|2021-05-10 11:01:40|7381|7366|7381|7366|7381|7366|7381|7366|1
1620644510000|2021-05-10 11:01:50|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1620644520000|2021-05-10 11:02:00|7380.9|7365.9|7381.1|7366.1|7381.1|7366.1|7380.9|7365.9|4
1620644530000|2021-05-10 11:02:10|7381.3|7366.3|7380.8|7365.8|7381.3|7366.3|7380.8|7365.8|3
1620644560000|2021-05-10 11:02:40|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1620644580000|2021-05-10 11:03:00|7381.2|7366.2|7381.8|7366.8|7381.8|7366.8|7381.2|7366.2|4
1620644600000|2021-05-10 11:03:20|7381.9|7366.9|7382.3|7367.3|7382.3|7367.3|7381.9|7366.9|3
1620644610000|2021-05-10 11:03:30|7382|7367|7382|7367|7382|7367|7382|7367|1
1620644620000|2021-05-10 11:03:40|7382.1|7367.1|7382.2|7367.2|7382.7|7367.7|7382.1|7367.1|5
1620644640000|2021-05-10 11:04:00|7382.3|7367.3|7382.4|7367.4|7382.4|7367.4|7382.3|7367.3|2
1620644650000|2021-05-10 11:04:10|7382.5|7367.5|7382.4|7367.4|7382.5|7367.5|7382.4|7367.4|2
1620644660000|2021-05-10 11:04:20|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1620644670000|2021-05-10 11:04:30|7382.4|7367.4|7382.4|7367.4|7382.6|7367.6|7382.4|7367.4|3
1620644690000|2021-05-10 11:04:50|7382.5|7367.5|7382.8|7367.8|7382.8|7367.8|7382.5|7367.5|2
1620644700000|2021-05-10 11:05:00|7382.9|7367.9|7383.1|7368.1|7383.1|7368.1|7382.9|7367.9|2
1620644710000|2021-05-10 11:05:10|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1620644730000|2021-05-10 11:05:30|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620644740000|2021-05-10 11:05:40|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1620644780000|2021-05-10 11:06:20|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620644790000|2021-05-10 11:06:30|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1620644800000|2021-05-10 11:06:40|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620644930000|2021-05-10 11:08:50|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1620644950000|2021-05-10 11:09:10|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620645020000|2021-05-10 11:10:20|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1620645030000|2021-05-10 11:10:30|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620645050000|2021-05-10 11:10:50|7382.9|7367.9|7382.7|7367.7|7382.9|7367.9|7382.7|7367.7|3
1620645080000|2021-05-10 11:11:20|7382.6|7367.6|7382.5|7367.5|7382.6|7367.6|7382.5|7367.5|2
1620645090000|2021-05-10 11:11:30|7382.1|7367.1|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|3
1620645120000|2021-05-10 11:12:00|7382|7367|7381.7|7366.7|7382|7367|7381.7|7366.7|2
1620645130000|2021-05-10 11:12:10|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|3
1620645140000|2021-05-10 11:12:20|7381.5|7366.5|7381.6|7366.6|7381.6|7366.6|7381.4|7366.4|3
1620645210000|2021-05-10 11:13:30|7382|7367|7382|7367|7382|7367|7382|7367|1
1620645270000|2021-05-10 11:14:30|7381.8|7366.8|7382|7367|7382|7367|7381.8|7366.8|2
1620645320000|2021-05-10 11:15:20|7382.1|7367.1|7382|7367|7382.6|7367.6|7382|7367|6
1620645330000|2021-05-10 11:15:30|7382.2|7367.2|7382|7367|7382.8|7367.8|7382|7367|6
1620645350000|2021-05-10 11:15:50|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1620645380000|2021-05-10 11:16:20|7381.9|7366.9|7381.6|7366.6|7382|7367|7381.6|7366.6|4
1620645440000|2021-05-10 11:17:20|7381.5|7366.5|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|2
1620645450000|2021-05-10 11:17:30|7381.9|7366.9|7382|7367|7382|7367|7381.9|7366.9|2
1620645470000|2021-05-10 11:17:50|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1620645480000|2021-05-10 11:18:00|7382|7367|7382|7367|7382|7367|7382|7367|1
1620645500000|2021-05-10 11:18:20|7381.9|7366.9|7381.6|7366.6|7381.9|7366.9|7381.6|7366.6|2
1620645560000|2021-05-10 11:19:20|7381.5|7366.5|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|2
1620645600000|2021-05-10 11:20:00|7381.4|7366.4|7381.7|7366.7|7381.7|7366.7|7381.1|7366.1|5
1620645610000|2021-05-10 11:20:10|7382|7367|7382|7367|7382|7367|7382|7367|1
1620645620000|2021-05-10 11:20:20|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1620645650000|2021-05-10 11:20:50|7382|7367|7382|7367|7382|7367|7382|7367|1
1620645660000|2021-05-10 11:21:00|7382.1|7367.1|7382|7367|7382.1|7367.1|7382|7367|2
1620645670000|2021-05-10 11:21:10|7382.1|7367.1|7382|7367|7382.1|7367.1|7382|7367|4
1620645690000|2021-05-10 11:21:30|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1620645700000|2021-05-10 11:21:40|7382|7367|7382|7367|7382|7367|7382|7367|1
1620645720000|2021-05-10 11:22:00|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1620645800000|2021-05-10 11:23:20|7381.6|7366.6|7381.8|7366.8|7381.8|7366.8|7381.6|7366.6|2
1620645810000|2021-05-10 11:23:30|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1620645820000|2021-05-10 11:23:40|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1620645880000|2021-05-10 11:24:40|7381.9|7366.9|7382.9|7367.9|7383|7368|7381.9|7366.9|4
1620645890000|2021-05-10 11:24:50|7383|7368|7383|7368|7383|7368|7383|7368|1
1620645900000|2021-05-10 11:25:00|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1620645930000|2021-05-10 11:25:30|7383|7368|7383|7368|7383|7368|7383|7368|1
1620645950000|2021-05-10 11:25:50|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1620645970000|2021-05-10 11:26:10|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1620645980000|2021-05-10 11:26:20|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1620646010000|2021-05-10 11:26:50|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1620646070000|2021-05-10 11:27:50|7383.4|7368.4|7383.5|7368.5|7383.5|7368.5|7383.4|7368.4|2
1620646090000|2021-05-10 11:28:10|7383.6|7368.6|7383.7|7368.7|7383.8|7368.8|7383.6|7368.6|7
1620646100000|2021-05-10 11:28:20|7383.6|7368.6|7383.6|7368.6|7383.7|7368.7|7383.6|7368.6|3
1620646110000|2021-05-10 11:28:30|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1620646120000|2021-05-10 11:28:40|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1620646130000|2021-05-10 11:28:50|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1620646140000|2021-05-10 11:29:00|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1620646230000|2021-05-10 11:30:30|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.1|7369.1|3
1620646260000|2021-05-10 11:31:00|7384.3|7369.3|7384.4|7369.4|7384.4|7369.4|7384.3|7369.3|2
1620646290000|2021-05-10 11:31:30|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1620646300000|2021-05-10 11:31:40|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1620646440000|2021-05-10 11:34:00|7384.3|7369.3|7384.4|7369.4|7384.5|7369.5|7384.3|7369.3|4
1620646490000|2021-05-10 11:34:50|7384.5|7369.5|7384.4|7369.4|7384.5|7369.5|7384.4|7369.4|2
1620646620000|2021-05-10 11:37:00|7389.6|7364.6|7389.6|7364.6|7389.6|7364.6|7389.6|7364.6|1
1620646680000|2021-05-10 11:38:00|7385|7370|7391|7366|7391|7370|7385|7365.3|4
1620646690000|2021-05-10 11:38:10|7390.2|7365.2|7390.2|7365.2|7390.2|7365.2|7390.2|7365.2|1
1620646920000|2021-05-10 11:42:00|7385|7370|7385|7370|7385|7370|7385|7370|1
1620646930000|2021-05-10 11:42:10|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1620646940000|2021-05-10 11:42:20|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1620647080000|2021-05-10 11:44:40|7385.3|7370.3|7385.2|7370.2|7385.4|7370.4|7385.2|7370.2|4
1620647300000|2021-05-10 11:48:20|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1620647310000|2021-05-10 11:48:30|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1620647320000|2021-05-10 11:48:40|7385.8|7370.8|7385.2|7370.2|7385.8|7370.8|7385.2|7370.2|2
1620647330000|2021-05-10 11:48:50|7385.3|7370.3|7385.4|7370.4|7385.4|7370.4|7385.3|7370.3|2
1620647340000|2021-05-10 11:49:00|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1620647350000|2021-05-10 11:49:10|7386|7371|7386|7371|7386|7371|7386|7371|1
1620647370000|2021-05-10 11:49:30|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1620647380000|2021-05-10 11:49:40|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1620647420000|2021-05-10 11:50:20|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|1
1620647440000|2021-05-10 11:50:40|7385.3|7370.3|7385.7|7370.7|7385.7|7370.7|7385.3|7370.3|2
1620647450000|2021-05-10 11:50:50|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1620647460000|2021-05-10 11:51:00|7385.4|7370.4|7385.8|7370.8|7385.8|7370.8|7385.4|7370.4|3
1620647480000|2021-05-10 11:51:20|7386|7371|7385.2|7370.2|7386|7371|7385.2|7370.2|2
1620647500000|2021-05-10 11:51:40|7385|7370|7385.6|7370.6|7385.6|7370.6|7385|7370|3
1620647510000|2021-05-10 11:51:50|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1620647520000|2021-05-10 11:52:00|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1620647530000|2021-05-10 11:52:10|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1620647540000|2021-05-10 11:52:20|7385.5|7370.5|7385.8|7370.8|7385.8|7370.8|7385.5|7370.5|3
1620647550000|2021-05-10 11:52:30|7386|7371|7386|7371|7386|7371|7386|7371|1
1620647560000|2021-05-10 11:52:40|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1620647600000|2021-05-10 11:53:20|7385.3|7370.3|7385.6|7370.6|7385.6|7370.6|7385.3|7370.3|3
1620647610000|2021-05-10 11:53:30|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1620647620000|2021-05-10 11:53:40|7386|7371|7385.2|7370.2|7386|7371|7385.2|7370.2|2
1620647630000|2021-05-10 11:53:50|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1620647640000|2021-05-10 11:54:00|7385.6|7370.6|7385.2|7370.2|7385.8|7370.8|7385.2|7370.2|3
1620647650000|2021-05-10 11:54:10|7385.3|7370.3|7385.4|7370.4|7385.4|7370.4|7385.3|7370.3|2
1620647660000|2021-05-10 11:54:20|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1620647670000|2021-05-10 11:54:30|7385.8|7370.8|7385.2|7370.2|7385.8|7370.8|7385.2|7370.2|2
1620647680000|2021-05-10 11:54:40|7385.4|7370.4|7385.6|7370.6|7385.6|7370.6|7385.4|7370.4|3
1620647690000|2021-05-10 11:54:50|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1620647700000|2021-05-10 11:55:00|7385.6|7370.6|7385.2|7370.2|7385.6|7370.6|7385.2|7370.2|2
1620647720000|2021-05-10 11:55:20|7385|7370|7385.4|7370.4|7385.4|7370.4|7385|7370|2
1620647730000|2021-05-10 11:55:30|7385.5|7370.5|7385.6|7370.6|7385.6|7370.6|7385.5|7370.5|2
1620647750000|2021-05-10 11:55:50|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1620647760000|2021-05-10 11:56:00|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1620647770000|2021-05-10 11:56:10|7385.3|7370.3|7385.3|7370.3|7385.4|7370.4|7385.3|7370.3|3
1620647780000|2021-05-10 11:56:20|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1620647790000|2021-05-10 11:56:30|7385|7370|7385|7370|7385|7370|7385|7370|1
1620647800000|2021-05-10 11:56:40|7385.4|7370.4|7385.2|7370.2|7385.4|7370.4|7385.2|7370.2|2
1620647820000|2021-05-10 11:57:00|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1620647830000|2021-05-10 11:57:10|7384.5|7369.5|7384.6|7369.6|7384.6|7369.6|7384.5|7369.5|2
1620647840000|2021-05-10 11:57:20|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1620647850000|2021-05-10 11:57:30|7384.4|7369.4|7384.5|7369.5|7384.5|7369.5|7384.4|7369.4|2
1620647860000|2021-05-10 11:57:40|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1620647890000|2021-05-10 11:58:10|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1620647910000|2021-05-10 11:58:30|7384.8|7369.8|7385|7370|7385|7370|7384.8|7369.8|2
1620648000000|2021-05-10 12:00:00|7385.1|7370.1|7385|7370|7385.1|7370.1|7385|7370|2
1620648330000|2021-05-10 12:05:30|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1620648420000|2021-05-10 12:07:00|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1620648600000|2021-05-10 12:10:00|7385.1|7370.1|7386.4|7371.4|7386.4|7371.4|7385.1|7370.1|2
1620648610000|2021-05-10 12:10:10|7385.1|7370.1|7385.3|7370.3|7385.5|7370.5|7385.1|7370.1|4
1620648620000|2021-05-10 12:10:20|7385|7370|7385|7370|7385|7370|7385|7370|1
1620648670000|2021-05-10 12:11:10|7384.9|7369.9|7384.7|7369.7|7384.9|7369.9|7384.7|7369.7|2
1620648780000|2021-05-10 12:13:00|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1620648830000|2021-05-10 12:13:50|7384.6|7369.6|7384.7|7369.7|7385.4|7370.4|7384.6|7369.6|3
1620648940000|2021-05-10 12:15:40|7385|7370|7384.6|7369.6|7385|7370|7384.6|7369.6|4
1620648950000|2021-05-10 12:15:50|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1620649050000|2021-05-10 12:17:30|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1620649590000|2021-05-10 12:26:30|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.1|7369.1|4
1620649930000|2021-05-10 12:32:10|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1620649990000|2021-05-10 12:33:10|7384.4|7369.4|7384.1|7369.1|7384.4|7369.4|7384|7369|5
1620650000000|2021-05-10 12:33:20|7384|7369|7384|7369|7384|7369|7384|7369|1
1620650010000|2021-05-10 12:33:30|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1620650160000|2021-05-10 12:36:00|7384|7369|7384|7369|7384|7369|7384|7369|1
1620650180000|2021-05-10 12:36:20|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1620650190000|2021-05-10 12:36:30|7384|7369|7384|7369|7384|7369|7384|7369|1
1620650210000|2021-05-10 12:36:50|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1620650220000|2021-05-10 12:37:00|7383.9|7368.9|7383|7368|7383.9|7368.9|7383|7368|4
1620650230000|2021-05-10 12:37:10|7383.6|7368.6|7384|7369|7384|7369|7383.6|7368.6|2
1620650260000|2021-05-10 12:37:40|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1620650290000|2021-05-10 12:38:10|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1620650340000|2021-05-10 12:39:00|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1620650700000|2021-05-10 12:45:00|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1620650710000|2021-05-10 12:45:10|7383.2|7368.2|7382.4|7367.4|7383.2|7368.2|7382.4|7367.4|3
1620650780000|2021-05-10 12:46:20|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1620650790000|2021-05-10 12:46:30|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1620650800000|2021-05-10 12:46:40|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1620650860000|2021-05-10 12:47:40|7386.9|7361.9|7386.3|7361.3|7386.9|7361.9|7386.1|7361.1|6
1620650870000|2021-05-10 12:47:50|7386.1|7361.1|7386.4|7361.4|7386.4|7361.4|7385.8|7360.8|5
1620650900000|2021-05-10 12:48:20|7386.3|7361.3|7386.3|7361.3|7386.3|7361.3|7386.3|7361.3|1
1620650930000|2021-05-10 12:48:50|7386|7361|7386|7361|7386|7361|7386|7361|1
1620651240000|2021-05-10 12:54:00|7385.8|7360.8|7385.8|7360.8|7385.8|7360.8|7385.8|7360.8|1
1620651280000|2021-05-10 12:54:40|7385.9|7360.9|7385.9|7360.9|7385.9|7360.9|7385.9|7360.9|1
1620651300000|2021-05-10 12:55:00|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1620651320000|2021-05-10 12:55:20|7381|7366|7381|7366|7381|7366|7381|7366|1
1620651420000|2021-05-10 12:57:00|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1620651470000|2021-05-10 12:57:50|7381|7366|7381|7366|7381|7366|7381|7366|1
1620651480000|2021-05-10 12:58:00|7381.1|7366.1|7381|7366|7381.1|7366.1|7381|7366|2
1620651490000|2021-05-10 12:58:10|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1620651510000|2021-05-10 12:58:30|7381.2|7366.2|7381.5|7366.5|7381.5|7366.5|7381.2|7366.2|3
1620651530000|2021-05-10 12:58:50|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1620651540000|2021-05-10 12:59:00|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1620651550000|2021-05-10 12:59:10|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1620651560000|2021-05-10 12:59:20|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1620651570000|2021-05-10 12:59:30|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1620651590000|2021-05-10 12:59:50|7381.4|7366.4|7381.3|7366.3|7381.6|7366.6|7381.1|7366.1|6
1620651600000|2021-05-10 13:00:00|7381.2|7366.2|7381.3|7366.3|7381.3|7366.3|7381.2|7366.2|6
1620651610000|2021-05-10 13:00:10|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1620651640000|2021-05-10 13:00:40|7381.4|7366.4|7381.8|7366.8|7382|7367|7381.4|7366.4|3
1620651650000|2021-05-10 13:00:50|7382.4|7367.4|7381.2|7366.2|7382.4|7367.4|7381.2|7366.2|5
1620651660000|2021-05-10 13:01:00|7381.3|7366.3|7381.9|7366.9|7381.9|7366.9|7381.3|7366.3|6
1620651670000|2021-05-10 13:01:10|7382.2|7367.2|7382.4|7367.4|7382.4|7367.4|7382.2|7367.2|3
1620651680000|2021-05-10 13:01:20|7382.5|7367.5|7382.4|7367.4|7382.5|7367.5|7382.4|7367.4|2
1620651690000|2021-05-10 13:01:30|7382.3|7367.3|7382.4|7367.4|7382.4|7367.4|7382.2|7367.2|4
1620651720000|2021-05-10 13:02:00|7382.3|7367.3|7382.2|7367.2|7382.3|7367.3|7382.2|7367.2|2
1620651740000|2021-05-10 13:02:20|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1620651870000|2021-05-10 13:04:30|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|2
1620651910000|2021-05-10 13:05:10|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1620652050000|2021-05-10 13:07:30|7382.1|7367.1|7382.2|7367.2|7382.2|7367.2|7382.1|7367.1|2
1620652060000|2021-05-10 13:07:40|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1620652070000|2021-05-10 13:07:50|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.6|7367.6|3
1620652160000|2021-05-10 13:09:20|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620652190000|2021-05-10 13:09:50|7382.7|7367.7|7383|7368|7383|7368|7382.7|7367.7|3
1620652210000|2021-05-10 13:10:10|7383.7|7368.7|7382.9|7367.9|7384.2|7369.2|7382.9|7367.9|6
1620652220000|2021-05-10 13:10:20|7383.3|7368.3|7382.9|7367.9|7383.3|7368.3|7382.9|7367.9|3
1620652230000|2021-05-10 13:10:30|7382.7|7367.7|7382.4|7367.4|7382.7|7367.7|7382.4|7367.4|2
1620652250000|2021-05-10 13:10:50|7382.5|7367.5|7382.8|7367.8|7383|7368|7382.5|7367.5|3
1620652260000|2021-05-10 13:11:00|7382.5|7367.5|7382.4|7367.4|7382.5|7367.5|7382.4|7367.4|2
1620652270000|2021-05-10 13:11:10|7382.3|7367.3|7382.2|7367.2|7382.3|7367.3|7382.2|7367.2|2
1620652280000|2021-05-10 13:11:20|7382.3|7367.3|7382.4|7367.4|7382.4|7367.4|7382.3|7367.3|2
1620652410000|2021-05-10 13:13:30|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1620652420000|2021-05-10 13:13:40|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1620652450000|2021-05-10 13:14:10|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620652520000|2021-05-10 13:15:20|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1620652550000|2021-05-10 13:15:50|7383|7368|7383.1|7368.1|7383.1|7368.1|7383|7368|2
1620652570000|2021-05-10 13:16:10|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1620652580000|2021-05-10 13:16:20|7383|7368|7382.9|7367.9|7383|7368|7382.9|7367.9|2
1620652620000|2021-05-10 13:17:00|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620652790000|2021-05-10 13:19:50|7383.4|7368.4|7383.4|7368.4|7383.6|7368.6|7383.3|7368.3|4
1620652800000|2021-05-10 13:20:00|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1620652820000|2021-05-10 13:20:20|7383|7368|7383|7368|7383|7368|7383|7368|1
1620652860000|2021-05-10 13:21:00|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1620652870000|2021-05-10 13:21:10|7383|7368|7383.1|7368.1|7383.1|7368.1|7382.9|7367.9|3
1620652880000|2021-05-10 13:21:20|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1620652910000|2021-05-10 13:21:50|7383.1|7368.1|7383|7368|7383.1|7368.1|7383|7368|2
1620652940000|2021-05-10 13:22:20|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1620652960000|2021-05-10 13:22:40|7382.8|7367.8|7383|7368|7383|7368|7382.8|7367.8|2
1620653010000|2021-05-10 13:23:30|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1620653100000|2021-05-10 13:25:00|7383|7368|7383|7368|7383|7368|7383|7368|1
1620653240000|2021-05-10 13:27:20|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620653250000|2021-05-10 13:27:30|7382|7367|7382.4|7367.4|7382.4|7367.4|7382|7367|2
1620653260000|2021-05-10 13:27:40|7382.3|7367.3|7382.4|7367.4|7382.4|7367.4|7381.8|7366.8|4
1620653270000|2021-05-10 13:27:50|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1620653300000|2021-05-10 13:28:20|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1620653320000|2021-05-10 13:28:40|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1620653330000|2021-05-10 13:28:50|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1620653340000|2021-05-10 13:29:00|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1620653420000|2021-05-10 13:30:20|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1620653480000|2021-05-10 13:31:20|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1620653580000|2021-05-10 13:33:00|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1620653670000|2021-05-10 13:34:30|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1620653720000|2021-05-10 13:35:20|7381.4|7366.4|7381.6|7366.6|7381.6|7366.6|7381.4|7366.4|2
1620653740000|2021-05-10 13:35:40|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1620653760000|2021-05-10 13:36:00|7381.8|7366.8|7382|7367|7382|7367|7381.8|7366.8|2
1620653830000|2021-05-10 13:37:10|7387.7|7362.7|7388.6|7363.6|7388.6|7363.6|7387.7|7362.7|5
1620653840000|2021-05-10 13:37:20|7388.8|7363.8|7389.5|7364.5|7389.5|7364.5|7388.8|7363.8|6
1620653850000|2021-05-10 13:37:30|7389.4|7364.4|7389.5|7364.5|7389.5|7364.5|7389.4|7364.4|2
1620653860000|2021-05-10 13:37:40|7383|7368|7382|7367|7383|7368|7382|7367|2
1620653970000|2021-05-10 13:39:30|7388.3|7363.3|7390|7365|7390|7365|7388.3|7363.3|3
1620654020000|2021-05-10 13:40:20|7389.5|7364.5|7390|7365|7390|7365|7389.5|7364.5|2
1620654050000|2021-05-10 13:40:50|7390.1|7365.1|7390.1|7365.1|7390.1|7365.1|7390.1|7365.1|1
1620654080000|2021-05-10 13:41:20|7390.2|7365.2|7390.2|7365.2|7390.2|7365.2|7390.2|7365.2|1
1620654120000|2021-05-10 13:42:00|7390.4|7365.4|7390.2|7365.2|7390.4|7365.4|7390.2|7365.2|2
1620654240000|2021-05-10 13:44:00|7390.3|7365.3|7390.3|7365.3|7390.3|7365.3|7390.3|7365.3|1
1620654290000|2021-05-10 13:44:50|7390.4|7365.4|7390.9|7365.9|7390.9|7365.9|7390.4|7365.4|3
1620654300000|2021-05-10 13:45:00|7390.8|7365.8|7390.8|7365.8|7390.8|7365.8|7390.8|7365.8|1
1620654380000|2021-05-10 13:46:20|7391|7366|7391|7366|7391|7366|7391|7366|1
1620654390000|2021-05-10 13:46:30|7390.9|7365.9|7390.9|7365.9|7391|7366|7390.9|7365.9|3
1620654400000|2021-05-10 13:46:40|7391|7366|7386.2|7371.2|7391.1|7371.2|7386.1|7366|4
1620654410000|2021-05-10 13:46:50|7386.6|7371.6|7387|7372|7387|7372|7386.6|7371.6|2
1620654420000|2021-05-10 13:47:00|7387.1|7372.1|7387.2|7372.2|7387.2|7372.2|7387.1|7372.1|2
1620654430000|2021-05-10 13:47:10|7387.1|7372.1|7393.1|7368.1|7393.1|7372.8|7387.1|7368|4
1620654460000|2021-05-10 13:47:40|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|1
1620654470000|2021-05-10 13:47:50|7393.3|7368.3|7393.3|7368.3|7393.3|7368.3|7393.3|7368.3|1
1620654480000|2021-05-10 13:48:00|7393.4|7368.4|7393.3|7368.3|7393.4|7368.4|7393.3|7368.3|2
1620654500000|2021-05-10 13:48:20|7394.2|7369.2|7394.7|7369.7|7394.8|7369.8|7394.2|7369.2|7
1620654510000|2021-05-10 13:48:30|7394.8|7369.8|7394.8|7369.8|7394.9|7369.9|7394.8|7369.8|3
1620654520000|2021-05-10 13:48:40|7394.7|7369.7|7394.7|7369.7|7394.7|7369.7|7394.7|7369.7|1
1620654550000|2021-05-10 13:49:10|7394.6|7369.6|7394.6|7369.6|7394.7|7369.7|7394.6|7369.6|3
1620654560000|2021-05-10 13:49:20|7394.7|7369.7|7394.4|7369.4|7394.7|7369.7|7394.4|7369.4|6
1620654570000|2021-05-10 13:49:30|7394|7369|7394.5|7369.5|7394.5|7369.5|7394|7369|6
1620654580000|2021-05-10 13:49:40|7394.4|7369.4|7394.4|7369.4|7394.4|7369.4|7394.4|7369.4|1
1620654600000|2021-05-10 13:50:00|7394.5|7369.5|7394.4|7369.4|7394.5|7369.5|7394.4|7369.4|2
1620654610000|2021-05-10 13:50:10|7394.5|7369.5|7394.5|7369.5|7394.5|7369.5|7394.5|7369.5|1
1620654620000|2021-05-10 13:50:20|7394.4|7369.4|7394.4|7369.4|7394.5|7369.5|7394.4|7369.4|3
1620654630000|2021-05-10 13:50:30|7394.5|7369.5|7394.5|7369.5|7394.5|7369.5|7394.4|7369.4|3
1620654650000|2021-05-10 13:50:50|7394.4|7369.4|7393.8|7368.8|7394.4|7369.4|7393.8|7368.8|4
1620654660000|2021-05-10 13:51:00|7394|7369|7394|7369|7394|7369|7394|7369|1
1620654670000|2021-05-10 13:51:10|7394.2|7369.2|7394|7369|7394.2|7369.2|7394|7369|2
1620654680000|2021-05-10 13:51:20|7394.2|7369.2|7394.5|7369.5|7394.5|7369.5|7394.2|7369.2|2
1620654700000|2021-05-10 13:51:40|7394.6|7369.6|7394.7|7369.7|7394.7|7369.7|7394.6|7369.6|2
1620654750000|2021-05-10 13:52:30|7394.8|7369.8|7394.8|7369.8|7394.8|7369.8|7394.8|7369.8|1
1620654760000|2021-05-10 13:52:40|7394.9|7369.9|7394.9|7369.9|7394.9|7369.9|7394.9|7369.9|1
1620654770000|2021-05-10 13:52:50|7395|7370|7395|7370|7395|7370|7395|7370|1
1620654790000|2021-05-10 13:53:10|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|1
1620654800000|2021-05-10 13:53:20|7395|7370|7390.2|7375.2|7395|7375.2|7390.2|7370|2
1620654820000|2021-05-10 13:53:40|7390.3|7375.3|7390.1|7375.1|7390.3|7375.3|7390.1|7375.1|5
1620654830000|2021-05-10 13:53:50|7390.2|7375.2|7390.3|7375.3|7390.3|7375.3|7390.2|7375.2|2
1620654840000|2021-05-10 13:54:00|7390.2|7375.2|7389.8|7374.8|7390.2|7375.2|7389.8|7374.8|2
1620654850000|2021-05-10 13:54:10|7389.7|7374.7|7389.8|7374.8|7389.8|7374.8|7389.7|7374.7|2
1620654860000|2021-05-10 13:54:20|7389.7|7374.7|7389.9|7374.9|7389.9|7374.9|7389.7|7374.7|2
1620654870000|2021-05-10 13:54:30|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1620654900000|2021-05-10 13:55:00|7389.6|7374.6|7389.7|7374.7|7389.7|7374.7|7389.6|7374.6|2
1620654960000|2021-05-10 13:56:00|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1620655020000|2021-05-10 13:57:00|7389.7|7374.7|7389.8|7374.8|7389.8|7374.8|7389.6|7374.6|4
1620655050000|2021-05-10 13:57:30|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620655070000|2021-05-10 13:57:50|7389.9|7374.9|7389.8|7374.8|7389.9|7374.9|7389.8|7374.8|2
1620655090000|2021-05-10 13:58:10|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.8|7374.8|3
1620655100000|2021-05-10 13:58:20|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1620655110000|2021-05-10 13:58:30|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|1
1620655120000|2021-05-10 13:58:40|7395|7370|7394.8|7369.8|7395|7370|7394.8|7369.8|3
1620655130000|2021-05-10 13:58:50|7394.7|7369.7|7394.9|7369.9|7394.9|7369.9|7394.7|7369.7|5
1620655140000|2021-05-10 13:59:00|7395|7370|7395|7370|7395|7370|7395|7370|1
1620655170000|2021-05-10 13:59:30|7395.3|7370.3|7393.7|7368.7|7395.3|7370.3|7393.7|7368.7|2
1620655190000|2021-05-10 13:59:50|7393.6|7368.6|7393.3|7368.3|7393.6|7368.6|7393.3|7368.3|3
1620655220000|2021-05-10 14:00:20|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|1
1620655260000|2021-05-10 14:01:00|7393.3|7368.3|7393.3|7368.3|7393.3|7368.3|7393.3|7368.3|1
1620655270000|2021-05-10 14:01:10|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|1
1620655310000|2021-05-10 14:01:50|7393.1|7368.1|7393.2|7368.2|7393.2|7368.2|7393.1|7368.1|2
1620655320000|2021-05-10 14:02:00|7393.1|7368.1|7393.1|7368.1|7393.1|7368.1|7393.1|7368.1|1
1620655330000|2021-05-10 14:02:10|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|1
1620655340000|2021-05-10 14:02:20|7393.1|7368.1|7393.2|7368.2|7393.2|7368.2|7393.1|7368.1|2
1620655360000|2021-05-10 14:02:40|7393.1|7368.1|7393.1|7368.1|7393.2|7368.2|7393.1|7368.1|3
1620655370000|2021-05-10 14:02:50|7393.2|7368.2|7393.1|7368.1|7393.2|7368.2|7393.1|7368.1|2
1620655380000|2021-05-10 14:03:00|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|1
1620655390000|2021-05-10 14:03:10|7393.1|7368.1|7393.1|7368.1|7393.2|7368.2|7393.1|7368.1|5
1620655480000|2021-05-10 14:04:40|7394|7369|7394|7369|7394|7369|7394|7369|1
1620655490000|2021-05-10 14:04:50|7393.9|7368.9|7393.9|7368.9|7393.9|7368.9|7393.9|7368.9|1
1620655520000|2021-05-10 14:05:20|7394|7369|7394|7369|7394|7369|7394|7369|1
1620655530000|2021-05-10 14:05:30|7393.9|7368.9|7393.9|7368.9|7393.9|7368.9|7393.9|7368.9|1
1620655540000|2021-05-10 14:05:40|7394|7369|7393.9|7368.9|7394|7369|7393.9|7368.9|2
1620655550000|2021-05-10 14:05:50|7393.8|7368.8|7393.9|7368.9|7393.9|7368.9|7393.8|7368.8|2
1620655610000|2021-05-10 14:06:50|7393.1|7368.1|7393.1|7368.1|7394.2|7369.2|7393.1|7368.1|5
1620655650000|2021-05-10 14:07:30|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|1
1620655680000|2021-05-10 14:08:00|7387.2|7372.2|7387.8|7372.8|7387.8|7372.8|7387.2|7372.2|2
1620655710000|2021-05-10 14:08:30|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1620655730000|2021-05-10 14:08:50|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1620655770000|2021-05-10 14:09:30|7387.4|7372.4|7387.5|7372.5|7387.5|7372.5|7387.4|7372.4|4
1620655780000|2021-05-10 14:09:40|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1620655830000|2021-05-10 14:10:30|7387.2|7372.2|7386.8|7371.8|7387.2|7372.2|7386.8|7371.8|2
1620655850000|2021-05-10 14:10:50|7386.7|7371.7|7386.6|7371.6|7386.7|7371.7|7386.5|7371.5|3
1620655870000|2021-05-10 14:11:10|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1620655880000|2021-05-10 14:11:20|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620655910000|2021-05-10 14:11:50|7387|7372|7387.6|7372.6|7387.6|7372.6|7387|7372|4
1620655920000|2021-05-10 14:12:00|7387.7|7372.7|7388.9|7373.9|7388.9|7373.9|7387.4|7372.4|6
1620655970000|2021-05-10 14:12:50|7388.8|7373.8|7388.2|7373.2|7388.8|7373.8|7388.2|7373.2|2
1620655980000|2021-05-10 14:13:00|7388|7373|7387.7|7372.7|7388|7373|7387.6|7372.6|4
1620655990000|2021-05-10 14:13:10|7387.4|7372.4|7387.3|7372.3|7387.4|7372.4|7387.3|7372.3|2
1620656000000|2021-05-10 14:13:20|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1620656070000|2021-05-10 14:14:30|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1620656080000|2021-05-10 14:14:40|7387.4|7372.4|7387.5|7372.5|7387.5|7372.5|7387.4|7372.4|2
1620656090000|2021-05-10 14:14:50|7387.4|7372.4|7387.5|7372.5|7387.5|7372.5|7387.4|7372.4|2
1620656270000|2021-05-10 14:17:50|7387.2|7372.2|7386.7|7371.7|7387.2|7372.2|7386.7|7371.7|2
1620656280000|2021-05-10 14:18:00|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1620656290000|2021-05-10 14:18:10|7386.5|7371.5|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|2
1620656310000|2021-05-10 14:18:30|7386.7|7371.7|7387.2|7372.2|7387.2|7372.2|7386.7|7371.7|3
1620656320000|2021-05-10 14:18:40|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.1|7372.1|3
1620656330000|2021-05-10 14:18:50|7387.1|7372.1|7387.2|7372.2|7387.2|7372.2|7387.1|7372.1|2
1620656340000|2021-05-10 14:19:00|7387.3|7372.3|7387.5|7372.5|7387.5|7372.5|7387.3|7372.3|2
1620656350000|2021-05-10 14:19:10|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1620656370000|2021-05-10 14:19:30|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1620656380000|2021-05-10 14:19:40|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1620656420000|2021-05-10 14:20:20|7387.4|7372.4|7387.3|7372.3|7387.4|7372.4|7387.3|7372.3|2
1620656430000|2021-05-10 14:20:30|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387|7372|3
1620656450000|2021-05-10 14:20:50|7387.3|7372.3|7387.5|7372.5|7387.5|7372.5|7387.3|7372.3|2
1620656460000|2021-05-10 14:21:00|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1620656470000|2021-05-10 14:21:10|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1620656510000|2021-05-10 14:21:50|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1620656540000|2021-05-10 14:22:20|7387|7372|7387|7372|7387|7372|7387|7372|1
1620656580000|2021-05-10 14:23:00|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|1
1620656590000|2021-05-10 14:23:10|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1620656600000|2021-05-10 14:23:20|7387.4|7372.4|7388|7373|7388|7373|7387.4|7372.4|2
1620656610000|2021-05-10 14:23:30|7388.1|7373.1|7388|7373|7388.4|7373.4|7388|7373|5
1620656620000|2021-05-10 14:23:40|7387.9|7372.9|7387.8|7372.8|7387.9|7372.9|7387.8|7372.8|2
1620656640000|2021-05-10 14:24:00|7387.9|7372.9|7388.2|7373.2|7388.2|7373.2|7387.9|7372.9|2
1620656660000|2021-05-10 14:24:20|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1620656710000|2021-05-10 14:25:10|7388.4|7373.4|7387.9|7372.9|7388.4|7373.4|7387.9|7372.9|2
1620656720000|2021-05-10 14:25:20|7387.8|7372.8|7387.7|7372.7|7387.8|7372.8|7387.7|7372.7|2
1620656750000|2021-05-10 14:25:50|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1620656760000|2021-05-10 14:26:00|7387|7372|7387|7372|7387|7372|7387|7372|1
1620656790000|2021-05-10 14:26:30|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620656810000|2021-05-10 14:26:50|7387|7372|7386.9|7371.9|7387|7372|7386.9|7371.9|2
1620656850000|2021-05-10 14:27:30|7387.2|7372.2|7387.7|7372.7|7387.7|7372.7|7387.2|7372.2|2
1620656870000|2021-05-10 14:27:50|7387.5|7372.5|7387|7372|7387.5|7372.5|7387|7372|2
1620656990000|2021-05-10 14:29:50|7387.2|7372.2|7387|7372|7387.2|7372.2|7387|7372|4
1620657010000|2021-05-10 14:30:10|7387.2|7372.2|7388|7373|7388|7373|7387.2|7372.2|3
1620657020000|2021-05-10 14:30:20|7387.8|7372.8|7387.6|7372.6|7387.8|7372.8|7387.5|7372.5|4
1620657200000|2021-05-10 14:33:20|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1620657300000|2021-05-10 14:35:00|7387.8|7372.8|7388.1|7373.1|7388.1|7373.1|7387.8|7372.8|2
1620657310000|2021-05-10 14:35:10|7388|7373|7387.9|7372.9|7388|7373|7387.9|7372.9|2
1620657320000|2021-05-10 14:35:20|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1620657410000|2021-05-10 14:36:50|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1620657440000|2021-05-10 14:37:20|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1620657450000|2021-05-10 14:37:30|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1620657460000|2021-05-10 14:37:40|7387.6|7372.6|7387.7|7372.7|7387.7|7372.7|7387.6|7372.6|2
1620657570000|2021-05-10 14:39:30|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1620657580000|2021-05-10 14:39:40|7387.7|7372.7|7394.4|7369.4|7394.4|7374.9|7387.7|7369.3|4
1620657640000|2021-05-10 14:40:40|7394.2|7369.2|7394.4|7369.4|7394.4|7369.4|7394.2|7369.2|2
1620657680000|2021-05-10 14:41:20|7388|7373|7388|7373|7388|7373|7388|7373|1
1620657820000|2021-05-10 14:43:40|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1620657870000|2021-05-10 14:44:30|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1620658000000|2021-05-10 14:46:40|7388.5|7373.5|7395.8|7370.8|7396.2|7375.7|7388.5|7370.8|8
1620658020000|2021-05-10 14:47:00|7395.6|7370.6|7395.8|7370.8|7395.8|7370.8|7395.6|7370.6|2
1620658030000|2021-05-10 14:47:10|7395.6|7370.6|7396|7371|7396|7371|7395.6|7370.6|3
1620658050000|2021-05-10 14:47:30|7395.9|7370.9|7395.9|7370.9|7395.9|7370.9|7395.8|7370.8|3
1620658070000|2021-05-10 14:47:50|7395.8|7370.8|7395.9|7370.9|7395.9|7370.9|7395.8|7370.8|2
1620658090000|2021-05-10 14:48:10|7396|7371|7396|7371|7396|7371|7396|7371|1
1620658110000|2021-05-10 14:48:30|7395.9|7370.9|7395.9|7370.9|7395.9|7370.9|7395.9|7370.9|1
1620658120000|2021-05-10 14:48:40|7396|7371|7396|7371|7396|7371|7396|7371|1
1620658150000|2021-05-10 14:49:10|7393.8|7368.8|7393.8|7368.8|7393.8|7368.8|7393.8|7368.8|1
1620658190000|2021-05-10 14:49:50|7393.9|7368.9|7393.9|7368.9|7393.9|7368.9|7393.9|7368.9|1
1620658200000|2021-05-10 14:50:00|7393.8|7368.8|7388.8|7373.8|7393.8|7373.8|7388.3|7368.8|3
1620658210000|2021-05-10 14:50:10|7388.1|7373.1|7388.4|7373.4|7388.4|7373.4|7388.1|7373.1|2
1620658230000|2021-05-10 14:50:30|7388.6|7373.6|7389.1|7374.1|7389.1|7374.1|7388.6|7373.6|2
1620658240000|2021-05-10 14:50:40|7388.8|7373.8|7388.2|7373.2|7388.8|7373.8|7388.2|7373.2|2
1620658280000|2021-05-10 14:51:20|7389.6|7374.6|7388.8|7373.8|7390|7375|7388.6|7373.6|7
1620658290000|2021-05-10 14:51:30|7394.6|7369.6|7395.3|7370.3|7395.3|7370.3|7394.6|7369.6|5
1620658300000|2021-05-10 14:51:40|7395.2|7370.2|7394|7369|7395.2|7370.2|7394|7369|4
1620658320000|2021-05-10 14:52:00|7389|7374|7389|7374|7389|7374|7389|7374|1
1620658330000|2021-05-10 14:52:10|7388.8|7373.8|7389|7374|7389|7374|7388.8|7373.8|2
1620658350000|2021-05-10 14:52:30|7389.1|7374.1|7389|7374|7389.1|7374.1|7389|7374|2
1620658390000|2021-05-10 14:53:10|7389.1|7374.1|7389.7|7374.7|7389.7|7374.7|7389.1|7374.1|2
1620658400000|2021-05-10 14:53:20|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1620658430000|2021-05-10 14:53:50|7389.7|7374.7|7389.7|7374.7|7389.8|7374.8|7389.7|7374.7|3
1620658460000|2021-05-10 14:54:20|7389.6|7374.6|7389|7374|7389.6|7374.6|7389|7374|2
1620658470000|2021-05-10 14:54:30|7389.1|7374.1|7389.7|7374.7|7389.7|7374.7|7389.1|7374.1|2
1620658570000|2021-05-10 14:56:10|7389.6|7374.6|7388.5|7373.5|7389.6|7374.6|7388.5|7373.5|2
1620658600000|2021-05-10 14:56:40|7387.2|7372.2|7387.4|7372.4|7387.6|7372.6|7387.2|7372.2|4
1620658610000|2021-05-10 14:56:50|7387.8|7372.8|7389.3|7374.3|7389.4|7374.4|7387.4|7372.4|16
1620658640000|2021-05-10 14:57:20|7389.4|7374.4|7390|7375|7390|7375|7389.4|7374.4|2
1620658670000|2021-05-10 14:57:50|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|1
1620658680000|2021-05-10 14:58:00|7389.4|7374.4|7389.5|7374.5|7389.5|7374.5|7389.4|7374.4|4
1620658690000|2021-05-10 14:58:10|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1620658790000|2021-05-10 14:59:50|7389.3|7374.3|7389|7374|7389.3|7374.3|7389|7374|3
1620658800000|2021-05-10 15:00:00|7389.1|7374.1|7389|7374|7389.1|7374.1|7389|7374|2
1620658850000|2021-05-10 15:00:50|7389.2|7374.2|7389|7374|7389.2|7374.2|7389|7374|2
1620658870000|2021-05-10 15:01:10|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1620658910000|2021-05-10 15:01:50|7389.3|7374.3|7389.2|7374.2|7389.3|7374.3|7389.2|7374.2|2
1620659020000|2021-05-10 15:03:40|7389.3|7374.3|7390.6|7375.6|7390.6|7375.6|7389.3|7374.3|4
1620659030000|2021-05-10 15:03:50|7390.5|7375.5|7390.5|7375.5|7390.6|7375.6|7390.5|7375.5|5
1620659040000|2021-05-10 15:04:00|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7389.3|7374.3|7
1620659050000|2021-05-10 15:04:10|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620659060000|2021-05-10 15:04:20|7389.8|7374.8|7389.7|7374.7|7389.8|7374.8|7389.7|7374.7|2
1620659150000|2021-05-10 15:05:50|7389.9|7374.9|7390.3|7375.3|7390.3|7375.3|7389.9|7374.9|3
1620659180000|2021-05-10 15:06:20|7390|7375|7390|7375|7390|7375|7390|7375|1
1620659440000|2021-05-10 15:10:40|7390.1|7375.1|7390.7|7375.7|7390.7|7375.7|7390.1|7375.1|3
1620659460000|2021-05-10 15:11:00|7391|7376|7391.5|7376.5|7391.5|7376.5|7391|7376|3
1620659470000|2021-05-10 15:11:10|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620659500000|2021-05-10 15:11:40|7391.9|7376.9|7392.1|7377.1|7392.1|7377.1|7391.9|7376.9|2
1620659530000|2021-05-10 15:12:10|7392.2|7377.2|7392|7377|7392.2|7377.2|7392|7377|2
1620659540000|2021-05-10 15:12:20|7392.1|7377.1|7392.3|7377.3|7392.3|7377.3|7392.1|7377.1|2
1620659590000|2021-05-10 15:13:10|7392.2|7377.2|7392.3|7377.3|7392.3|7377.3|7392.2|7377.2|2
1620659620000|2021-05-10 15:13:40|7392.6|7377.6|7392.8|7377.8|7392.8|7377.8|7392.6|7377.6|2
1620659650000|2021-05-10 15:14:10|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620659670000|2021-05-10 15:14:30|7393.9|7378.9|7394.1|7379.1|7394.2|7379.2|7393.9|7378.9|3
1620659680000|2021-05-10 15:14:40|7394.2|7379.2|7394.4|7379.4|7394.4|7379.4|7394.2|7379.2|2
1620659710000|2021-05-10 15:15:10|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1620659760000|2021-05-10 15:16:00|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1620659830000|2021-05-10 15:17:10|7394|7379|7393|7378|7394|7379|7393|7378|3
1620659840000|2021-05-10 15:17:20|7393.1|7378.1|7393.5|7378.5|7393.5|7378.5|7393.1|7378.1|2
1620659880000|2021-05-10 15:18:00|7393.6|7378.6|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|2
1620660010000|2021-05-10 15:20:10|7392.7|7377.7|7391.3|7376.3|7392.7|7377.7|7391.2|7376.2|5
1620660150000|2021-05-10 15:22:30|7390|7375|7390|7375|7390|7375|7390|7375|1
1620660320000|2021-05-10 15:25:20|7390.5|7375.5|7396.9|7371.9|7397.8|7375.5|7390.5|7371.7|7
1620660330000|2021-05-10 15:25:30|7396.6|7371.6|7396.8|7371.8|7396.8|7371.8|7396.6|7371.6|4
1620660340000|2021-05-10 15:25:40|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620660360000|2021-05-10 15:26:00|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1620660370000|2021-05-10 15:26:10|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620660430000|2021-05-10 15:27:10|7394.4|7369.4|7389|7374|7394.4|7374|7389|7369.4|2
1620660470000|2021-05-10 15:27:50|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1620660500000|2021-05-10 15:28:20|7389|7374|7389|7374|7389|7374|7389|7374|1
1620660590000|2021-05-10 15:29:50|7389.1|7374.1|7389.2|7374.2|7389.2|7374.2|7389.1|7374.1|2
1620660630000|2021-05-10 15:30:30|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|1
1620660700000|2021-05-10 15:31:40|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1620660800000|2021-05-10 15:33:20|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1620660830000|2021-05-10 15:33:50|7389.5|7374.5|7389.8|7374.8|7389.8|7374.8|7389.5|7374.5|2
1620660860000|2021-05-10 15:34:20|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1620661130000|2021-05-10 15:38:50|7389.4|7374.4|7389.4|7374.4|7389.8|7374.8|7389.4|7374.4|4
1620661150000|2021-05-10 15:39:10|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620661160000|2021-05-10 15:39:20|7389.7|7374.7|7396.4|7371.4|7396.4|7374.7|7389.7|7370.8|3
1620661170000|2021-05-10 15:39:30|7396.2|7371.2|7389.5|7374.5|7396.2|7374.5|7389.5|7371.2|2
1620661210000|2021-05-10 15:40:10|7389.3|7374.3|7389|7374|7389.3|7374.3|7389|7374|2
1620661320000|2021-05-10 15:42:00|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1620661420000|2021-05-10 15:43:40|7389.1|7374.1|7389.2|7374.2|7389.2|7374.2|7389.1|7374.1|2
1620661430000|2021-05-10 15:43:50|7389.1|7374.1|7389.2|7374.2|7389.2|7374.2|7389.1|7374.1|2
1620661520000|2021-05-10 15:45:20|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|1
1620661770000|2021-05-10 15:49:30|7389|7374|7389|7374|7389|7374|7389|7374|1
1620661970000|2021-05-10 15:52:50|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1620662050000|2021-05-10 15:54:10|7388.8|7373.8|7389.2|7374.2|7389.2|7374.2|7388.8|7373.8|2
1620662120000|2021-05-10 15:55:20|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|1
1620662160000|2021-05-10 15:56:00|7389|7374|7388.5|7373.5|7389|7374|7388.5|7373.5|2
1620662190000|2021-05-10 15:56:30|7388|7373|7388|7373|7388|7373|7388|7373|1
1620662200000|2021-05-10 15:56:40|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1620662250000|2021-05-10 15:57:30|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1620662300000|2021-05-10 15:58:20|7387.8|7372.8|7388.8|7373.8|7388.8|7373.8|7387.8|7372.8|2
1620662310000|2021-05-10 15:58:30|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1620662320000|2021-05-10 15:58:40|7387.5|7372.5|7388.7|7373.7|7388.7|7373.7|7387.5|7372.5|2
1620662340000|2021-05-10 15:59:00|7388.6|7373.6|7387.8|7372.8|7388.6|7373.6|7387.8|7372.8|3
1620662520000|2021-05-10 16:02:00|7388|7373|7388|7373|7388|7373|7388|7373|1
1620662570000|2021-05-10 16:02:50|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1620662600000|2021-05-10 16:03:20|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1620662630000|2021-05-10 16:03:50|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1620662690000|2021-05-10 16:04:50|7388|7373|7388|7373|7388|7373|7388|7373|1
1620662700000|2021-05-10 16:05:00|7388.1|7373.1|7388|7373|7388.1|7373.1|7388|7373|2
1620662970000|2021-05-10 16:09:30|7387.8|7372.8|7387.6|7372.6|7387.8|7372.8|7387.6|7372.6|2
1620663020000|2021-05-10 16:10:20|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1620663030000|2021-05-10 16:10:30|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1620663050000|2021-05-10 16:10:50|7386.2|7371.2|7386.1|7371.1|7386.2|7371.2|7386|7371|3
1620663060000|2021-05-10 16:11:00|7386.3|7371.3|7386.7|7371.7|7386.7|7371.7|7386.3|7371.3|2
1620663080000|2021-05-10 16:11:20|7386.6|7371.6|7386.7|7371.7|7386.7|7371.7|7386.6|7371.6|2
1620663120000|2021-05-10 16:12:00|7386.6|7371.6|7386.7|7371.7|7386.7|7371.7|7386.6|7371.6|2
1620663250000|2021-05-10 16:14:10|7386.8|7371.8|7388|7373|7388|7373|7386.8|7371.8|5
1620663300000|2021-05-10 16:15:00|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1620663460000|2021-05-10 16:17:40|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1620663630000|2021-05-10 16:20:30|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.8|7372.8|5
1620663640000|2021-05-10 16:20:40|7387.8|7372.8|7387.9|7372.9|7387.9|7372.9|7387.8|7372.8|4
1620663650000|2021-05-10 16:20:50|7387.8|7372.8|7387.9|7372.9|7387.9|7372.9|7387.8|7372.8|4
1620663660000|2021-05-10 16:21:00|7387.8|7372.8|7387.9|7372.9|7387.9|7372.9|7387.8|7372.8|4
1620663670000|2021-05-10 16:21:10|7387.8|7372.8|7387.9|7372.9|7387.9|7372.9|7387.8|7372.8|2
1620663680000|2021-05-10 16:21:20|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1620663690000|2021-05-10 16:21:30|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1620663720000|2021-05-10 16:22:00|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1620663760000|2021-05-10 16:22:40|7387.8|7372.8|7387.7|7372.7|7388.2|7373.2|7387.7|7372.7|6
1620663790000|2021-05-10 16:23:10|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1620663800000|2021-05-10 16:23:20|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1620663860000|2021-05-10 16:24:20|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1620663900000|2021-05-10 16:25:00|7387.6|7372.6|7387.5|7372.5|7387.6|7372.6|7387.5|7372.5|2
1620663940000|2021-05-10 16:25:40|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1620663950000|2021-05-10 16:25:50|7387.7|7372.7|7387.9|7372.9|7388.1|7373.1|7387.7|7372.7|5
1620663960000|2021-05-10 16:26:00|7388|7373|7388|7373|7388|7373|7388|7373|1
1620663980000|2021-05-10 16:26:20|7388.2|7373.2|7388.3|7373.3|7388.3|7373.3|7388.2|7373.2|2
1620664080000|2021-05-10 16:28:00|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1620664120000|2021-05-10 16:28:40|7388.3|7373.3|7388.6|7373.6|7388.6|7373.6|7388.2|7373.2|5
1620664130000|2021-05-10 16:28:50|7389|7374|7389|7374|7389|7374|7389|7374|1
1620664280000|2021-05-10 16:31:20|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1620664360000|2021-05-10 16:32:40|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1620664530000|2021-05-10 16:35:30|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|2
1620664540000|2021-05-10 16:35:40|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|2
1620664820000|2021-05-10 16:40:20|7388.7|7373.7|7388.2|7373.2|7388.7|7373.7|7388.2|7373.2|2
1620664840000|2021-05-10 16:40:40|7388.5|7373.5|7389.8|7374.8|7389.9|7374.9|7388.5|7373.5|4
1620664850000|2021-05-10 16:40:50|7389.7|7374.7|7388.9|7373.9|7389.7|7374.7|7388.9|7373.9|2
1620664970000|2021-05-10 16:42:50|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1620665300000|2021-05-10 16:48:20|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1620665310000|2021-05-10 16:48:30|7390|7375|7388.9|7373.9|7390|7375|7388.9|7373.9|5
1620665320000|2021-05-10 16:48:40|7389|7374|7390.1|7375.1|7390.1|7375.1|7389|7374|3
1620665350000|2021-05-10 16:49:10|7395|7370|7395|7370|7395|7370|7395|7370|1
1620665380000|2021-05-10 16:49:40|7394.9|7369.9|7394.9|7369.9|7394.9|7369.9|7394.9|7369.9|1
1620665560000|2021-05-10 16:52:40|7395|7370|7395|7370|7395|7370|7395|7370|1
1620665880000|2021-05-10 16:58:00|7395.1|7370.1|7395|7370|7395.1|7370.1|7395|7370|2
1620666180000|2021-05-10 17:03:00|7395.2|7370.2|7395.2|7370.2|7395.2|7370.2|7395.2|7370.2|1
1620666200000|2021-05-10 17:03:20|7395|7370|7395|7370|7395|7370|7395|7370|1
1620666240000|2021-05-10 17:04:00|7395.2|7370.2|7395.2|7370.2|7395.2|7370.2|7395.2|7370.2|1
1620666250000|2021-05-10 17:04:10|7395|7370|7395|7370|7395|7370|7395|7370|1
1620666300000|2021-05-10 17:05:00|7395.3|7370.3|7395|7370|7395.3|7370.3|7395|7370|3
1620666310000|2021-05-10 17:05:10|7395.1|7370.1|7395|7370|7395.1|7370.1|7395|7370|2
1620666320000|2021-05-10 17:05:20|7395.1|7370.1|7395|7370|7395.1|7370.1|7395|7370|2
1620666410000|2021-05-10 17:06:50|7395.1|7370.1|7395.2|7370.2|7395.2|7370.2|7395|7370|5
1620666420000|2021-05-10 17:07:00|7395.1|7370.1|7395|7370|7395.1|7370.1|7395|7370|2
1620666430000|2021-05-10 17:07:10|7395.3|7370.3|7395|7370|7395.3|7370.3|7395|7370|3
1620666440000|2021-05-10 17:07:20|7395.2|7370.2|7390.9|7375.9|7395.2|7375.9|7390.9|7370.2|2
1620666630000|2021-05-10 17:10:30|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620667020000|2021-05-10 17:17:00|7391.5|7376.5|7391.2|7376.2|7391.5|7376.5|7391.2|7376.2|2
1620667490000|2021-05-10 17:24:50|7391.3|7376.3|7392.2|7377.2|7392.2|7377.2|7391.2|7376.2|5
1620667500000|2021-05-10 17:25:00|7391.9|7376.9|7392.2|7377.2|7392.2|7377.2|7391.9|7376.9|2
1620667510000|2021-05-10 17:25:10|7392|7377|7392|7377|7392|7377|7392|7377|1
1620667530000|2021-05-10 17:25:30|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620667720000|2021-05-10 17:28:40|7391.9|7376.9|7391.6|7376.6|7391.9|7376.9|7391.6|7376.6|3
1620667750000|2021-05-10 17:29:10|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620667760000|2021-05-10 17:29:20|7391.9|7376.9|7392.6|7377.6|7392.7|7377.7|7391.9|7376.9|4
1620667780000|2021-05-10 17:29:40|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620667800000|2021-05-10 17:30:00|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620667870000|2021-05-10 17:31:10|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620667980000|2021-05-10 17:33:00|7391.9|7376.9|7392.4|7377.4|7392.6|7377.6|7391.9|7376.9|3
1620668000000|2021-05-10 17:33:20|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620668020000|2021-05-10 17:33:40|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620668030000|2021-05-10 17:33:50|7396.4|7371.4|7396.4|7371.4|7396.4|7371.4|7396.4|7371.4|1
1620668060000|2021-05-10 17:34:20|7396.6|7371.6|7391.7|7376.7|7396.6|7376.7|7391.7|7371.6|2
1620668140000|2021-05-10 17:35:40|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620668190000|2021-05-10 17:36:30|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620668270000|2021-05-10 17:37:50|7391.8|7376.8|7391.9|7376.9|7391.9|7376.9|7391.8|7376.8|2
1620668320000|2021-05-10 17:38:40|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620668360000|2021-05-10 17:39:20|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620668860000|2021-05-10 17:47:40|7392|7377|7392.9|7377.9|7393|7378|7392|7377|4
1620668880000|2021-05-10 17:48:00|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620668960000|2021-05-10 17:49:20|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620668970000|2021-05-10 17:49:30|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|2
1620668980000|2021-05-10 17:49:40|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620669060000|2021-05-10 17:51:00|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620669150000|2021-05-10 17:52:30|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|4
1620669160000|2021-05-10 17:52:40|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|8
1620669170000|2021-05-10 17:52:50|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|2
1620669210000|2021-05-10 17:53:30|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620669220000|2021-05-10 17:53:40|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620669260000|2021-05-10 17:54:20|7392.9|7377.9|7393.7|7378.7|7398.6|7378.8|7392.9|7373.6|4
1620669300000|2021-05-10 17:55:00|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1620669330000|2021-05-10 17:55:30|7393.7|7378.7|7398.5|7373.5|7398.7|7378.7|7393.6|7373.5|4
1620669390000|2021-05-10 17:56:30|7398.4|7373.4|7398.4|7373.4|7398.4|7373.4|7398.4|7373.4|1
1620669490000|2021-05-10 17:58:10|7398.5|7373.5|7398.4|7373.4|7398.5|7373.5|7398.4|7373.4|2
1620669550000|2021-05-10 17:59:10|7398.5|7373.5|7398.4|7373.4|7398.6|7373.6|7398.4|7373.4|5
1620669570000|2021-05-10 17:59:30|7398.5|7373.5|7398.5|7373.5|7398.6|7373.6|7398.5|7373.5|3
1620669590000|2021-05-10 17:59:50|7393.4|7378.4|7393.3|7378.3|7393.4|7378.4|7393.2|7378.2|3
1620669640000|2021-05-10 18:00:40|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1620669650000|2021-05-10 18:00:50|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1620669660000|2021-05-10 18:01:00|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1620669670000|2021-05-10 18:01:10|7393.3|7378.3|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|4
1620669680000|2021-05-10 18:01:20|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1620670080000|2021-05-10 18:08:00|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1620670190000|2021-05-10 18:09:50|7393.3|7378.3|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|2
1620670260000|2021-05-10 18:11:00|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1620670460000|2021-05-10 18:14:20|7393.4|7378.4|7393.9|7378.9|7394.4|7379.4|7393.4|7378.4|4
1620670550000|2021-05-10 18:15:50|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1620670570000|2021-05-10 18:16:10|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1620670580000|2021-05-10 18:16:20|7393.4|7378.4|7393.2|7378.2|7393.4|7378.4|7393.2|7378.2|2
1620670600000|2021-05-10 18:16:40|7393.1|7378.1|7393.2|7378.2|7393.2|7378.2|7393.1|7378.1|2
1620670630000|2021-05-10 18:17:10|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1620670650000|2021-05-10 18:17:30|7393|7378|7392.7|7377.7|7393|7378|7392.7|7377.7|2
1620670660000|2021-05-10 18:17:40|7392.8|7377.8|7393.7|7378.7|7394.2|7379.2|7392.8|7377.8|8
1620670730000|2021-05-10 18:18:50|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1620670780000|2021-05-10 18:19:40|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1620670810000|2021-05-10 18:20:10|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1620670870000|2021-05-10 18:21:10|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1620670970000|2021-05-10 18:22:50|7394|7379|7395.3|7380.3|7400.1|7385.1|7394|7379|8
1620670980000|2021-05-10 18:23:00|7395.4|7380.4|7396.4|7381.4|7396.4|7381.4|7395.2|7380.2|4
1620670990000|2021-05-10 18:23:10|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1620671080000|2021-05-10 18:24:40|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1620671250000|2021-05-10 18:27:30|7396.5|7381.5|7396.4|7381.4|7396.5|7381.5|7396.4|7381.4|2
1620671490000|2021-05-10 18:31:30|7397|7382|7398.5|7383.5|7398.5|7383.5|7397|7382|2
1620671500000|2021-05-10 18:31:40|7401.9|7376.9|7402.1|7377.1|7402.1|7377.1|7401.9|7376.9|2
1620671790000|2021-05-10 18:36:30|7402.2|7377.2|7402.2|7377.2|7402.2|7377.2|7402.2|7377.2|1
1620672370000|2021-05-10 18:46:10|7397.7|7382.7|7397.9|7382.9|7397.9|7382.9|7397.7|7382.7|2
1620673200000|2021-05-10 19:00:00|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1620673300000|2021-05-10 19:01:40|7397.9|7382.9|7403|7378|7403|7382.9|7397.9|7377.8|3
1620673310000|2021-05-10 19:01:50|7403.4|7378.4|7403.4|7378.4|7403.4|7378.4|7403.4|7378.4|1
1620673530000|2021-05-10 19:05:30|7403.2|7378.2|7400.9|7375.9|7403.2|7378.2|7400.8|7375.8|4
1620673560000|2021-05-10 19:06:00|7400.3|7375.3|7400.3|7375.3|7400.3|7375.3|7400.3|7375.3|1
1620673570000|2021-05-10 19:06:10|7400.5|7375.5|7400.5|7375.5|7400.5|7375.5|7400.5|7375.5|1
1620673580000|2021-05-10 19:06:20|7400.9|7375.9|7400.9|7375.9|7400.9|7375.9|7400.9|7375.9|1
1620673610000|2021-05-10 19:06:50|7401.1|7376.1|7401.1|7376.1|7401.1|7376.1|7401.1|7376.1|1
1620673650000|2021-05-10 19:07:30|7401.2|7376.2|7401.2|7376.2|7401.2|7376.2|7401.2|7376.2|1
1620673760000|2021-05-10 19:09:20|7400.3|7375.3|7400.3|7375.3|7400.3|7375.3|7400.3|7375.3|1
1620673820000|2021-05-10 19:10:20|7399.9|7374.9|7399.9|7374.9|7399.9|7374.9|7399.9|7374.9|1
1620673860000|2021-05-10 19:11:00|7400.1|7375.1|7400.1|7375.1|7400.1|7375.1|7400.1|7375.1|1
1620673870000|2021-05-10 19:11:10|7399.9|7374.9|7399.9|7374.9|7399.9|7374.9|7399.9|7374.9|1
1620673880000|2021-05-10 19:11:20|7400|7375|7400|7375|7400|7375|7400|7375|1
1620674140000|2021-05-10 19:15:40|7399|7374|7398.9|7373.9|7399|7374|7398.9|7373.9|2
1620674170000|2021-05-10 19:16:10|7398.7|7373.7|7398.6|7373.6|7398.7|7373.7|7398.6|7373.6|2
1620674260000|2021-05-10 19:17:40|7397.7|7372.7|7397.7|7372.7|7397.7|7372.7|7397.7|7372.7|1
1620674280000|2021-05-10 19:18:00|7399.4|7374.4|7399.4|7374.4|7399.4|7374.4|7399.4|7374.4|1
1620674500000|2021-05-10 19:21:40|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1620674530000|2021-05-10 19:22:10|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1620674600000|2021-05-10 19:23:20|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1620674650000|2021-05-10 19:24:10|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1620674800000|2021-05-10 19:26:40|7394.3|7379.3|7394.5|7379.5|7394.5|7379.5|7394.3|7379.3|2
1620674860000|2021-05-10 19:27:40|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1620674990000|2021-05-10 19:29:50|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1620675880000|2021-05-10 19:44:40|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1620676250000|2021-05-10 19:50:50|7394.8|7379.8|7394.7|7379.7|7394.8|7379.8|7394.7|7379.7|2
1620676260000|2021-05-10 19:51:00|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1620676280000|2021-05-10 19:51:20|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1620676310000|2021-05-10 19:51:50|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1620676400000|2021-05-10 19:53:20|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1620676510000|2021-05-10 19:55:10|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1620676550000|2021-05-10 19:55:50|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1620676680000|2021-05-10 19:58:00|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1620676690000|2021-05-10 19:58:10|7395.7|7380.7|7395.3|7380.3|7395.7|7380.7|7395.1|7380.1|3
1620676790000|2021-05-10 19:59:50|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1620696660000|2021-05-11 01:31:00|7401.5|7376.5|7401.5|7376.5|7401.5|7376.5|7401.5|7376.5|1
1620697280000|2021-05-11 01:41:20|7400.5|7375.5|7400.5|7375.5|7400.5|7375.5|7400.5|7375.5|1
1620697460000|2021-05-11 01:44:20|7401.5|7376.5|7401.5|7376.5|7401.5|7376.5|7401.5|7376.5|1
1620697490000|2021-05-11 01:44:50|7398.1|7373.1|7398.1|7373.1|7398.1|7373.1|7398.1|7373.1|1
1620698500000|2021-05-11 02:01:40|7399.1|7374.1|7399.1|7374.1|7399.1|7374.1|7399.1|7374.1|1
1620698980000|2021-05-11 02:09:40|7401.8|7376.8|7401.7|7376.7|7401.8|7376.8|7401.7|7376.7|2
1620699000000|2021-05-11 02:10:00|7401.4|7376.4|7401.4|7376.4|7401.4|7376.4|7401.4|7376.4|1
1620699040000|2021-05-11 02:10:40|7401.1|7376.1|7401.1|7376.1|7401.1|7376.1|7401.1|7376.1|1
1620699180000|2021-05-11 02:13:00|7397.1|7372.1|7397.1|7372.1|7397.1|7372.1|7397.1|7372.1|1
1620699200000|2021-05-11 02:13:20|7397.3|7372.3|7397.3|7372.3|7397.3|7372.3|7397.3|7372.3|1
1620699210000|2021-05-11 02:13:30|7402.3|7377.3|7402.3|7377.3|7402.3|7377.3|7402.3|7377.3|1
1620699220000|2021-05-11 02:13:40|7402|7377|7402|7377|7402|7377|7402|7377|1
1620699250000|2021-05-11 02:14:10|7401.7|7376.7|7401.7|7376.7|7401.7|7376.7|7401.7|7376.7|1
1620699290000|2021-05-11 02:14:50|7401.4|7376.4|7401.4|7376.4|7401.4|7376.4|7401.4|7376.4|1
1620699340000|2021-05-11 02:15:40|7397.1|7372.1|7397.1|7372.1|7397.1|7372.1|7397.1|7372.1|1
1620699370000|2021-05-11 02:16:10|7397.4|7372.4|7397.4|7372.4|7397.4|7372.4|7397.4|7372.4|1
1620699390000|2021-05-11 02:16:30|7397.7|7372.7|7397.7|7372.7|7397.7|7372.7|7397.7|7372.7|1
1620699400000|2021-05-11 02:16:40|7397.8|7372.8|7397.8|7372.8|7397.8|7372.8|7397.8|7372.8|1
1620699420000|2021-05-11 02:17:00|7398|7373|7398|7373|7398|7373|7398|7373|1
1620699480000|2021-05-11 02:18:00|7398.2|7373.2|7398.2|7373.2|7398.2|7373.2|7398.2|7373.2|1
1620699580000|2021-05-11 02:19:40|7397.8|7372.8|7397.8|7372.8|7397.8|7372.8|7397.8|7372.8|1
1620700330000|2021-05-11 02:32:10|7401.7|7376.7|7401.8|7376.8|7401.8|7376.8|7401.7|7376.7|2
1620700340000|2021-05-11 02:32:20|7401.9|7376.9|7401.9|7376.9|7401.9|7376.9|7401.9|7376.9|1
1620700350000|2021-05-11 02:32:30|7401.8|7376.8|7401.7|7376.7|7401.8|7376.8|7401.7|7376.7|2
1620700360000|2021-05-11 02:32:40|7401.6|7376.6|7401.5|7376.5|7401.6|7376.6|7401.5|7376.5|2
1620700370000|2021-05-11 02:32:50|7401.3|7376.3|7401.3|7376.3|7401.3|7376.3|7401.3|7376.3|1
1620700380000|2021-05-11 02:33:00|7401.8|7376.8|7401.8|7376.8|7401.8|7376.8|7401.8|7376.8|1
1620700390000|2021-05-11 02:33:10|7401.7|7376.7|7401.7|7376.7|7401.7|7376.7|7401.7|7376.7|1
1620700400000|2021-05-11 02:33:20|7401.5|7376.5|7401.5|7376.5|7401.5|7376.5|7401.5|7376.5|1
1620700410000|2021-05-11 02:33:30|7401.4|7376.4|7396.6|7371.6|7401.4|7376.4|7396.6|7371.6|2
1620700430000|2021-05-11 02:33:50|7399.1|7374.1|7399.1|7374.1|7399.1|7374.1|7399.1|7374.1|1
1620700480000|2021-05-11 02:34:40|7399.7|7374.7|7399.7|7374.7|7399.7|7374.7|7399.7|7374.7|1
1620700580000|2021-05-11 02:36:20|7400|7375|7400|7375|7400|7375|7400|7375|1
1620700690000|2021-05-11 02:38:10|7397.3|7372.3|7397.3|7372.3|7397.3|7372.3|7397.3|7372.3|1
1620700710000|2021-05-11 02:38:30|7397.6|7372.6|7397.6|7372.6|7397.6|7372.6|7397.6|7372.6|1
1620700720000|2021-05-11 02:38:40|7397.7|7372.7|7397.7|7372.7|7397.7|7372.7|7397.7|7372.7|1
1620700730000|2021-05-11 02:38:50|7397.9|7372.9|7397.9|7372.9|7397.9|7372.9|7397.9|7372.9|1
1620700760000|2021-05-11 02:39:20|7398.1|7373.1|7398.1|7373.1|7398.1|7373.1|7398.1|7373.1|1
1620700840000|2021-05-11 02:40:40|7398.3|7373.3|7398.3|7373.3|7398.3|7373.3|7398.3|7373.3|1
1620701210000|2021-05-11 02:46:50|7400.3|7375.3|7400.3|7375.3|7400.3|7375.3|7400.3|7375.3|1
1620701220000|2021-05-11 02:47:00|7400.1|7375.1|7400.1|7375.1|7400.1|7375.1|7400.1|7375.1|1
1620701230000|2021-05-11 02:47:10|7400.8|7375.8|7401.4|7376.4|7401.4|7376.4|7400.8|7375.8|2
1620701240000|2021-05-11 02:47:20|7400.9|7375.9|7400.4|7375.4|7400.9|7375.9|7400.4|7375.4|2
1620701250000|2021-05-11 02:47:30|7401|7376|7399.9|7374.9|7401|7376|7399.9|7374.9|2
1620701260000|2021-05-11 02:47:40|7400.7|7375.7|7400.4|7375.4|7400.7|7375.7|7400.4|7375.4|2
1620701280000|2021-05-11 02:48:00|7401.2|7376.2|7401.2|7376.2|7401.2|7376.2|7401.2|7376.2|1
1620701290000|2021-05-11 02:48:10|7400.1|7375.1|7402.1|7377.1|7402.1|7377.1|7400.1|7375.1|2
1620701300000|2021-05-11 02:48:20|7401.8|7376.8|7401.8|7376.8|7401.8|7376.8|7401.8|7376.8|1
1620701330000|2021-05-11 02:48:50|7401.5|7376.5|7401.5|7376.5|7401.5|7376.5|7401.5|7376.5|1
1620701370000|2021-05-11 02:49:30|7399.3|7374.3|7399.3|7374.3|7399.3|7374.3|7399.3|7374.3|1
1620701380000|2021-05-11 02:49:40|7402|7377|7402|7377|7402|7377|7402|7377|1
1620701390000|2021-05-11 02:49:50|7401.9|7376.9|7401.9|7376.9|7401.9|7376.9|7401.9|7376.9|1
1620701400000|2021-05-11 02:50:00|7399.2|7374.2|7399.2|7374.2|7399.2|7374.2|7399.2|7374.2|1
1620701430000|2021-05-11 02:50:30|7399.5|7374.5|7401.9|7376.9|7401.9|7376.9|7399.5|7374.5|2
1620701460000|2021-05-11 02:51:00|7401.8|7376.8|7401.7|7376.7|7401.8|7376.8|7401.7|7376.7|2
1620701470000|2021-05-11 02:51:10|7401.6|7376.6|7401.6|7376.6|7401.6|7376.6|7401.6|7376.6|1
1620701480000|2021-05-11 02:51:20|7401.5|7376.5|7401.5|7376.5|7401.5|7376.5|7401.5|7376.5|1
1620701490000|2021-05-11 02:51:30|7399.5|7374.5|7399.5|7374.5|7399.5|7374.5|7399.5|7374.5|1
1620701550000|2021-05-11 02:52:30|7400.6|7375.6|7400.6|7375.6|7400.6|7375.6|7400.6|7375.6|1
1620701620000|2021-05-11 02:53:40|7399.6|7374.6|7399.6|7374.6|7399.6|7374.6|7399.6|7374.6|1
1620701900000|2021-05-11 02:58:20|7399.8|7374.8|7399.8|7374.8|7399.8|7374.8|7399.8|7374.8|1
1620702020000|2021-05-11 03:00:20|7398.8|7373.8|7398.8|7373.8|7398.8|7373.8|7398.8|7373.8|1
1620702030000|2021-05-11 03:00:30|7399.8|7374.8|7399.8|7374.8|7399.8|7374.8|7399.8|7374.8|1
1620702070000|2021-05-11 03:01:10|7398.8|7373.8|7399.8|7374.8|7399.8|7374.8|7398.3|7373.3|4
1620702130000|2021-05-11 03:02:10|7399.5|7374.5|7399.5|7374.5|7399.5|7374.5|7399.5|7374.5|1
1620702750000|2021-05-11 03:12:30|7399.8|7374.8|7399.8|7374.8|7399.8|7374.8|7399.8|7374.8|1
1620702760000|2021-05-11 03:12:40|7400.6|7375.6|7400.5|7375.5|7400.6|7375.6|7400.5|7375.5|2
1620703120000|2021-05-11 03:18:40|7400.8|7375.8|7400.8|7375.8|7400.8|7375.8|7400.8|7375.8|1
1620703410000|2021-05-11 03:23:30|7401.5|7376.5|7401.5|7376.5|7401.5|7376.5|7401.5|7376.5|1
1620703430000|2021-05-11 03:23:50|7401.8|7376.8|7401.8|7376.8|7401.8|7376.8|7401.8|7376.8|1
1620703600000|2021-05-11 03:26:40|7401.9|7376.9|7403.1|7378.1|7403.1|7378.1|7401.9|7376.9|2
1620703610000|2021-05-11 03:26:50|7398.7|7383.7|7403.1|7378.1|7403.1|7383.7|7398.7|7378.1|2
1620703620000|2021-05-11 03:27:00|7403.6|7378.6|7406.7|7381.7|7406.7|7381.7|7403.6|7378.6|3
1620703630000|2021-05-11 03:27:10|7398|7383|7398|7383|7398|7383|7398|7383|1
1620703650000|2021-05-11 03:27:30|7403.1|7378.1|7403.1|7378.1|7403.1|7378.1|7403.1|7378.1|1
1620703680000|2021-05-11 03:28:00|7403|7378|7402.5|7377.5|7403|7378|7402.5|7377.5|2
1620703690000|2021-05-11 03:28:10|7396.3|7381.3|7404.4|7379.4|7404.4|7381.3|7396.3|7377|8
1620703700000|2021-05-11 03:28:20|7402.8|7377.8|7404.4|7379.4|7404.4|7383.3|7398.3|7377.8|3
1620703790000|2021-05-11 03:29:50|7403.9|7378.9|7403.9|7378.9|7403.9|7378.9|7403.9|7378.9|1
1620703800000|2021-05-11 03:30:00|7404.2|7379.2|7403.9|7378.9|7404.2|7379.2|7403.9|7378.9|2
1620703830000|2021-05-11 03:30:30|7404|7379|7403.9|7378.9|7404|7379|7403.9|7378.9|2
1620703860000|2021-05-11 03:31:00|7404|7379|7405.1|7380.1|7405.7|7384.5|7399.5|7379|10
1620703870000|2021-05-11 03:31:10|7404.9|7379.9|7404.9|7379.9|7405.3|7380.3|7404.9|7379.9|3
1620703880000|2021-05-11 03:31:20|7404.2|7379.2|7404.2|7379.2|7404.2|7379.2|7404.2|7379.2|1
1620703900000|2021-05-11 03:31:40|7404.3|7379.3|7404.3|7379.3|7404.3|7379.3|7404.3|7379.3|1
1620703920000|2021-05-11 03:32:00|7404.2|7379.2|7403.3|7378.3|7404.2|7379.2|7403.3|7378.3|7
1620703930000|2021-05-11 03:32:10|7403.4|7378.4|7403.4|7378.4|7403.4|7378.4|7403.4|7378.4|1
1620703940000|2021-05-11 03:32:20|7403.7|7378.7|7404.1|7379.1|7404.1|7379.1|7403.7|7378.7|6
1620703950000|2021-05-11 03:32:30|7404|7379|7398.8|7383.8|7404|7383.8|7398.5|7378.5|7
1620703960000|2021-05-11 03:32:40|7398.9|7383.9|7398.9|7383.9|7399.1|7384.1|7398.8|7383.8|5
1620703970000|2021-05-11 03:32:50|7398.8|7383.8|7398.9|7383.9|7398.9|7383.9|7398.6|7383.6|3
1620703980000|2021-05-11 03:33:00|7398.8|7383.8|7398.4|7383.4|7398.8|7383.8|7398.4|7383.4|3
1620703990000|2021-05-11 03:33:10|7398.7|7383.7|7398.4|7383.4|7398.7|7383.7|7398.4|7383.4|3
1620704000000|2021-05-11 03:33:20|7398.8|7383.8|7398.9|7383.9|7398.9|7383.9|7398.8|7383.8|2
1620704010000|2021-05-11 03:33:30|7398.7|7383.7|7399|7384|7399|7384|7398.7|7383.7|4
1620704020000|2021-05-11 03:33:40|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|1
1620704040000|2021-05-11 03:34:00|7398.8|7383.8|7399|7384|7399|7384|7398.7|7383.7|3
1620704060000|2021-05-11 03:34:20|7399.1|7384.1|7399.4|7384.4|7399.6|7384.6|7399.1|7384.1|5
1620704070000|2021-05-11 03:34:30|7399.5|7384.5|7399.8|7384.8|7399.8|7384.8|7399.4|7384.4|9
1620704080000|2021-05-11 03:34:40|7400|7385|7399.2|7384.2|7400|7385|7399.1|7384.1|11
1620704090000|2021-05-11 03:34:50|7399.1|7384.1|7399.2|7384.2|7399.2|7384.2|7399.1|7384.1|4
1620704100000|2021-05-11 03:35:00|7398.8|7383.8|7399.1|7384.1|7399.1|7384.1|7398.8|7383.8|4
1620704110000|2021-05-11 03:35:10|7399.2|7384.2|7399.1|7384.1|7399.2|7384.2|7399.1|7384.1|2
1620704120000|2021-05-11 03:35:20|7399.3|7384.3|7399.5|7384.5|7399.5|7384.5|7399.3|7384.3|2
1620704130000|2021-05-11 03:35:30|7399.6|7384.6|7399.9|7384.9|7399.9|7384.9|7399.5|7384.5|5
1620704140000|2021-05-11 03:35:40|7400|7385|7401.2|7386.2|7401.3|7386.3|7399.9|7384.9|8
1620704150000|2021-05-11 03:35:50|7401.1|7386.1|7401.6|7386.6|7401.7|7386.7|7401.1|7386.1|6
1620704160000|2021-05-11 03:36:00|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|1
1620704170000|2021-05-11 03:36:10|7400.6|7385.6|7399.7|7384.7|7400.6|7385.6|7399.5|7384.5|8
1620704180000|2021-05-11 03:36:20|7399.6|7384.6|7399.8|7384.8|7399.8|7384.8|7399.6|7384.6|3
1620704190000|2021-05-11 03:36:30|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|1
1620704200000|2021-05-11 03:36:40|7399.8|7384.8|7399.7|7384.7|7399.8|7384.8|7399.7|7384.7|2
1620704210000|2021-05-11 03:36:50|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|1
1620704280000|2021-05-11 03:38:00|7398.8|7383.8|7399.1|7384.1|7399.1|7384.1|7398.7|7383.7|4
1620704290000|2021-05-11 03:38:10|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1620704310000|2021-05-11 03:38:30|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|1
1620704330000|2021-05-11 03:38:50|7399.3|7384.3|7399.2|7384.2|7399.3|7384.3|7399.2|7384.2|2
1620704340000|2021-05-11 03:39:00|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1620704350000|2021-05-11 03:39:10|7399.2|7384.2|7399.3|7384.3|7399.3|7384.3|7399.1|7384.1|4
1620704370000|2021-05-11 03:39:30|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|1
1620704390000|2021-05-11 03:39:50|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1620704430000|2021-05-11 03:40:30|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|1
1620704500000|2021-05-11 03:41:40|7399.4|7384.4|7399.3|7384.3|7399.4|7384.4|7399.3|7384.3|2
1620704640000|2021-05-11 03:44:00|7398.7|7383.7|7398.3|7383.3|7398.7|7383.7|7398.3|7383.3|4
1620704650000|2021-05-11 03:44:10|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1620704700000|2021-05-11 03:45:00|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|1
1620704710000|2021-05-11 03:45:10|7398.5|7383.5|7398.4|7383.4|7398.5|7383.5|7398.4|7383.4|2
1620704720000|2021-05-11 03:45:20|7398.2|7383.2|7397.7|7382.7|7398.2|7383.2|7397.7|7382.7|3
1620704730000|2021-05-11 03:45:30|7397.9|7382.9|7397.4|7382.4|7398.2|7383.2|7397.4|7382.4|6
1620704740000|2021-05-11 03:45:40|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1620704750000|2021-05-11 03:45:50|7397.4|7382.4|7396.3|7381.3|7397.4|7382.4|7396.3|7381.3|5
1620704760000|2021-05-11 03:46:00|7396|7381|7396.5|7381.5|7396.5|7381.5|7395.9|7380.9|5
1620704790000|2021-05-11 03:46:30|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.7|7381.7|3
1620704820000|2021-05-11 03:47:00|7396.7|7381.7|7396|7381|7396.7|7381.7|7396|7381|2
1620704830000|2021-05-11 03:47:10|7395.9|7380.9|7395.4|7380.4|7395.9|7380.9|7395.4|7380.4|3
1620704840000|2021-05-11 03:47:20|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1620704850000|2021-05-11 03:47:30|7396.4|7381.4|7397|7382|7397|7382|7396.4|7381.4|4
1620704870000|2021-05-11 03:47:50|7396.7|7381.7|7397|7382|7397|7382|7396.7|7381.7|3
1620704890000|2021-05-11 03:48:10|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1620704920000|2021-05-11 03:48:40|7397|7382|7397|7382|7397|7382|7397|7382|1
1620704930000|2021-05-11 03:48:50|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1620704950000|2021-05-11 03:49:10|7396.7|7381.7|7396.8|7381.8|7396.8|7381.8|7396.7|7381.7|2
1620704960000|2021-05-11 03:49:20|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|1
1620704970000|2021-05-11 03:49:30|7397.4|7382.4|7397.4|7382.4|7397.5|7382.5|7397.4|7382.4|3
1620704980000|2021-05-11 03:49:40|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1620704990000|2021-05-11 03:49:50|7397.4|7382.4|7397.5|7382.5|7397.5|7382.5|7397.4|7382.4|2
1620705010000|2021-05-11 03:50:10|7397.7|7382.7|7398.1|7383.1|7398.1|7383.1|7397.7|7382.7|3
1620705020000|2021-05-11 03:50:20|7398.3|7383.3|7398.5|7383.5|7398.5|7383.5|7398.3|7383.3|2
1620705040000|2021-05-11 03:50:40|7398.6|7383.6|7398.7|7383.7|7399|7384|7398.6|7383.6|4
1620705050000|2021-05-11 03:50:50|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1620705060000|2021-05-11 03:51:00|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.5|7382.5|3
1620705070000|2021-05-11 03:51:10|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1620705090000|2021-05-11 03:51:30|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1620705100000|2021-05-11 03:51:40|7397|7382|7396.8|7381.8|7397.1|7382.1|7396.7|7381.7|5
1620705110000|2021-05-11 03:51:50|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1620705120000|2021-05-11 03:52:00|7396.4|7381.4|7396.5|7381.5|7396.5|7381.5|7396.2|7381.2|6
1620705170000|2021-05-11 03:52:50|7396.4|7381.4|7396|7381|7396.4|7381.4|7395.9|7380.9|3
1620705190000|2021-05-11 03:53:10|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.2|7380.2|5
1620705210000|2021-05-11 03:53:30|7395.7|7380.7|7396.2|7381.2|7396.2|7381.2|7395.7|7380.7|4
1620705220000|2021-05-11 03:53:40|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1620705250000|2021-05-11 03:54:10|7395.8|7380.8|7395.7|7380.7|7395.8|7380.8|7395.7|7380.7|2
1620705260000|2021-05-11 03:54:20|7395.4|7380.4|7394.9|7379.9|7395.4|7380.4|7394.9|7379.9|2
1620705270000|2021-05-11 03:54:30|7394.6|7379.6|7394.4|7379.4|7394.6|7379.6|7394.4|7379.4|3
1620705280000|2021-05-11 03:54:40|7393.8|7378.8|7394.6|7379.6|7394.6|7379.6|7393.6|7378.6|9
1620705290000|2021-05-11 03:54:50|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1620705300000|2021-05-11 03:55:00|7394.9|7379.9|7395.6|7380.6|7395.6|7380.6|7394.9|7379.9|3
1620705310000|2021-05-11 03:55:10|7395.7|7380.7|7395.8|7380.8|7395.8|7380.8|7395.7|7380.7|2
1620705330000|2021-05-11 03:55:30|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|2
1620705340000|2021-05-11 03:55:40|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1620705350000|2021-05-11 03:55:50|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.7|7380.7|3
1620705370000|2021-05-11 03:56:10|7395.7|7380.7|7396.1|7381.1|7396.1|7381.1|7395.5|7380.5|5
1620705390000|2021-05-11 03:56:30|7396.3|7381.3|7396.1|7381.1|7396.3|7381.3|7396.1|7381.1|2
1620705400000|2021-05-11 03:56:40|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1620705410000|2021-05-11 03:56:50|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1620705420000|2021-05-11 03:57:00|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1620705430000|2021-05-11 03:57:10|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1620705440000|2021-05-11 03:57:20|7397.1|7382.1|7397.8|7382.8|7397.9|7382.9|7397.1|7382.1|5
1620705450000|2021-05-11 03:57:30|7397.6|7382.6|7397.5|7382.5|7397.6|7382.6|7397.4|7382.4|3
1620705490000|2021-05-11 03:58:10|7397.4|7382.4|7397.2|7382.2|7397.4|7382.4|7397.2|7382.2|3
1620705500000|2021-05-11 03:58:20|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1620705530000|2021-05-11 03:58:50|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1620705550000|2021-05-11 03:59:10|7396.5|7381.5|7396.1|7381.1|7396.5|7381.5|7396.1|7381.1|3
1620705560000|2021-05-11 03:59:20|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|2
1620705570000|2021-05-11 03:59:30|7395.7|7380.7|7395.8|7380.8|7395.8|7380.8|7395.7|7380.7|2
1620705580000|2021-05-11 03:59:40|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1620705600000|2021-05-11 04:00:00|7396.1|7381.1|7396.6|7381.6|7396.6|7381.6|7396.1|7381.1|4
1620705660000|2021-05-11 04:01:00|7396.5|7381.5|7396|7381|7396.5|7381.5|7396|7381|4
1620705700000|2021-05-11 04:01:40|7395.9|7380.9|7395.6|7380.6|7395.9|7380.9|7395.6|7380.6|2
1620705720000|2021-05-11 04:02:00|7396|7381|7395.6|7380.6|7396|7381|7395.6|7380.6|3
1620705750000|2021-05-11 04:02:30|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1620705760000|2021-05-11 04:02:40|7396.4|7381.4|7396.8|7381.8|7396.8|7381.8|7396.4|7381.4|2
1620705770000|2021-05-11 04:02:50|7396.7|7381.7|7396.6|7381.6|7396.8|7381.8|7396.6|7381.6|4
1620705810000|2021-05-11 04:03:30|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1620705820000|2021-05-11 04:03:40|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1620705850000|2021-05-11 04:04:10|7396|7381|7395.6|7380.6|7396|7381|7395.6|7380.6|3
1620705860000|2021-05-11 04:04:20|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1620705870000|2021-05-11 04:04:30|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1620705880000|2021-05-11 04:04:40|7395.8|7380.8|7395.6|7380.6|7395.8|7380.8|7395.6|7380.6|2
1620705900000|2021-05-11 04:05:00|7395.7|7380.7|7395.9|7380.9|7395.9|7380.9|7395.7|7380.7|3
1620705910000|2021-05-11 04:05:10|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1620705920000|2021-05-11 04:05:20|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1620705930000|2021-05-11 04:05:30|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1620705940000|2021-05-11 04:05:40|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1620705950000|2021-05-11 04:05:50|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1620705970000|2021-05-11 04:06:10|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1620706020000|2021-05-11 04:07:00|7395.8|7380.8|7396.2|7381.2|7396.2|7381.2|7395.6|7380.6|6
1620706030000|2021-05-11 04:07:10|7396.5|7381.5|7396.7|7381.7|7396.7|7381.7|7396.5|7381.5|2
1620706040000|2021-05-11 04:07:20|7396.9|7381.9|7396.7|7381.7|7397.2|7382.2|7396.7|7381.7|5
1620706050000|2021-05-11 04:07:30|7396.4|7381.4|7396.7|7381.7|7396.7|7381.7|7396.2|7381.2|4
1620706080000|2021-05-11 04:08:00|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1620706090000|2021-05-11 04:08:10|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1620706110000|2021-05-11 04:08:30|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.1|7381.1|3
1620706130000|2021-05-11 04:08:50|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1620706140000|2021-05-11 04:09:00|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.1|7381.1|3
1620706150000|2021-05-11 04:09:10|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1620706160000|2021-05-11 04:09:20|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1620706180000|2021-05-11 04:09:40|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1620706200000|2021-05-11 04:10:00|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1620706210000|2021-05-11 04:10:10|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1620706220000|2021-05-11 04:10:20|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1620706240000|2021-05-11 04:10:40|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1620706260000|2021-05-11 04:11:00|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1620706300000|2021-05-11 04:11:40|7395.8|7380.8|7396.1|7381.1|7396.1|7381.1|7395.8|7380.8|3
1620706330000|2021-05-11 04:12:10|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1620706340000|2021-05-11 04:12:20|7396|7381|7396|7381|7396|7381|7396|7381|1
1620706350000|2021-05-11 04:12:30|7395.8|7380.8|7396|7381|7396|7381|7395.8|7380.8|2
1620706360000|2021-05-11 04:12:40|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1620706370000|2021-05-11 04:12:50|7396|7381|7396|7381|7396|7381|7396|7381|1
1620706410000|2021-05-11 04:13:30|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1620706430000|2021-05-11 04:13:50|7396|7381|7395.9|7380.9|7396.1|7381.1|7395.9|7380.9|3
1620706460000|2021-05-11 04:14:20|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1620706500000|2021-05-11 04:15:00|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1620706580000|2021-05-11 04:16:20|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1620706600000|2021-05-11 04:16:40|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1620706610000|2021-05-11 04:16:50|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1620706620000|2021-05-11 04:17:00|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1620706630000|2021-05-11 04:17:10|7395.7|7380.7|7395.8|7380.8|7395.8|7380.8|7395.7|7380.7|2
1620706650000|2021-05-11 04:17:30|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1620706660000|2021-05-11 04:17:40|7395.8|7380.8|7395.9|7380.9|7395.9|7380.9|7395.8|7380.8|2
1620706750000|2021-05-11 04:19:10|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1620706760000|2021-05-11 04:19:20|7395.5|7380.5|7395.7|7380.7|7395.7|7380.7|7395.5|7380.5|2
1620706780000|2021-05-11 04:19:40|7395.5|7380.5|7395.2|7380.2|7395.5|7380.5|7395.2|7380.2|3
1620706790000|2021-05-11 04:19:50|7394.8|7379.8|7395.2|7380.2|7395.2|7380.2|7394.8|7379.8|5
1620706800000|2021-05-11 04:20:00|7394.7|7379.7|7393.7|7378.7|7394.7|7379.7|7393.7|7378.7|7
1620706820000|2021-05-11 04:20:20|7393.8|7378.8|7394|7379|7394.1|7379.1|7393.8|7378.8|5
1620706830000|2021-05-11 04:20:30|7393.9|7378.9|7394.1|7379.1|7394.1|7379.1|7393.9|7378.9|7
1620706840000|2021-05-11 04:20:40|7394|7379|7394|7379|7394.1|7379.1|7394|7379|7
1620706860000|2021-05-11 04:21:00|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394|7379|3
1620706870000|2021-05-11 04:21:10|7394.2|7379.2|7394.8|7379.8|7394.8|7379.8|7394.2|7379.2|2
1620706880000|2021-05-11 04:21:20|7394.9|7379.9|7395.1|7380.1|7395.4|7380.4|7394.9|7379.9|7
1620706890000|2021-05-11 04:21:30|7395|7380|7395|7380|7395.1|7380.1|7395|7380|3
1620706900000|2021-05-11 04:21:40|7396.6|7381.6|7396.9|7381.9|7397.2|7382.2|7396.6|7381.6|6
1620706910000|2021-05-11 04:21:50|7396.7|7381.7|7396.2|7381.2|7396.7|7381.7|7396.2|7381.2|3
1620706920000|2021-05-11 04:22:00|7396|7381|7395.9|7380.9|7396.2|7381.2|7395.9|7380.9|5
1620706930000|2021-05-11 04:22:10|7395.8|7380.8|7395.9|7380.9|7395.9|7380.9|7395.7|7380.7|3
1620706940000|2021-05-11 04:22:20|7396|7381|7396.1|7381.1|7396.1|7381.1|7396|7381|2
1620706950000|2021-05-11 04:22:30|7396.2|7381.2|7396.4|7381.4|7396.4|7381.4|7396.2|7381.2|2
1620706980000|2021-05-11 04:23:00|7396.3|7381.3|7395.9|7380.9|7396.3|7381.3|7395.9|7380.9|5
1620706990000|2021-05-11 04:23:10|7395.8|7380.8|7395.9|7380.9|7395.9|7380.9|7395.8|7380.8|4
1620707000000|2021-05-11 04:23:20|7395.6|7380.6|7395.1|7380.1|7395.6|7380.6|7395.1|7380.1|4
1620707010000|2021-05-11 04:23:30|7395.2|7380.2|7395.7|7380.7|7395.7|7380.7|7395.2|7380.2|5
1620707020000|2021-05-11 04:23:40|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1620707030000|2021-05-11 04:23:50|7395.7|7380.7|7395.9|7380.9|7395.9|7380.9|7395.7|7380.7|2
1620707050000|2021-05-11 04:24:10|7396|7381|7396.1|7381.1|7396.2|7381.2|7396|7381|5
1620707070000|2021-05-11 04:24:30|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1620707120000|2021-05-11 04:25:20|7396.3|7381.3|7397|7382|7397|7382|7396.3|7381.3|3
1620707130000|2021-05-11 04:25:30|7397.1|7382.1|7398.3|7383.3|7398.5|7383.5|7397.1|7382.1|5
1620707150000|2021-05-11 04:25:50|7398.1|7383.1|7398.3|7383.3|7398.3|7383.3|7398.1|7383.1|2
1620707160000|2021-05-11 04:26:00|7398.2|7383.2|7399.3|7384.3|7399.3|7384.3|7398.2|7383.2|6
1620707170000|2021-05-11 04:26:10|7399.1|7384.1|7399.3|7384.3|7399.3|7384.3|7399.1|7384.1|2
1620707180000|2021-05-11 04:26:20|7399.1|7384.1|7398.4|7383.4|7399.1|7384.1|7398.4|7383.4|4
1620707190000|2021-05-11 04:26:30|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1620707200000|2021-05-11 04:26:40|7398.4|7383.4|7398.1|7383.1|7398.4|7383.4|7398.1|7383.1|3
1620707240000|2021-05-11 04:27:20|7397|7382|7396.5|7381.5|7397|7382|7396.5|7381.5|4
1620707250000|2021-05-11 04:27:30|7396.3|7381.3|7396|7381|7396.3|7381.3|7396|7381|2
1620707260000|2021-05-11 04:27:40|7396.1|7381.1|7396.4|7381.4|7396.4|7381.4|7396.1|7381.1|5
1620707270000|2021-05-11 04:27:50|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.2|7381.2|3
1620707280000|2021-05-11 04:28:00|7396.4|7381.4|7396.6|7381.6|7396.6|7381.6|7396.4|7381.4|2
1620707300000|2021-05-11 04:28:20|7396.5|7381.5|7396.6|7381.6|7396.6|7381.6|7396.5|7381.5|2
1620707320000|2021-05-11 04:28:40|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1620707340000|2021-05-11 04:29:00|7396.4|7381.4|7396.2|7381.2|7396.4|7381.4|7396.2|7381.2|2
1620707350000|2021-05-11 04:29:10|7396.1|7381.1|7396.3|7381.3|7396.4|7381.4|7396.1|7381.1|4
1620707370000|2021-05-11 04:29:30|7396.4|7381.4|7396.1|7381.1|7396.4|7381.4|7396.1|7381.1|2
1620707380000|2021-05-11 04:29:40|7396|7381|7395.8|7380.8|7396|7381|7395.8|7380.8|2
1620707390000|2021-05-11 04:29:50|7395.6|7380.6|7395.8|7380.8|7395.8|7380.8|7395.6|7380.6|2
1620707400000|2021-05-11 04:30:00|7395.9|7380.9|7396.2|7381.2|7396.2|7381.2|7395.9|7380.9|2
1620707410000|2021-05-11 04:30:10|7396.3|7381.3|7396.1|7381.1|7396.3|7381.3|7396.1|7381.1|2
1620707420000|2021-05-11 04:30:20|7396|7381|7395.9|7380.9|7396|7381|7395.6|7380.6|4
1620707430000|2021-05-11 04:30:30|7396|7381|7396.3|7381.3|7396.3|7381.3|7396|7381|3
1620707440000|2021-05-11 04:30:40|7396|7381|7395.6|7380.6|7396|7381|7395.5|7380.5|6
1620707450000|2021-05-11 04:30:50|7395.8|7380.8|7395.6|7380.6|7395.8|7380.8|7395.6|7380.6|2
1620707460000|2021-05-11 04:31:00|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1620707470000|2021-05-11 04:31:10|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1620707480000|2021-05-11 04:31:20|7394.6|7379.6|7394.1|7379.1|7394.6|7379.6|7394.1|7379.1|5
1620707490000|2021-05-11 04:31:30|7394|7379|7393.9|7378.9|7394|7379|7393.9|7378.9|2
1620707500000|2021-05-11 04:31:40|7394.1|7379.1|7393.9|7378.9|7394.6|7379.6|7393.9|7378.9|6
1620707510000|2021-05-11 04:31:50|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1620707520000|2021-05-11 04:32:00|7393.5|7378.5|7393|7378|7393.5|7378.5|7393|7378|4
1620707530000|2021-05-11 04:32:10|7393.1|7378.1|7393.3|7378.3|7393.3|7378.3|7393.1|7378.1|2
1620707540000|2021-05-11 04:32:20|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1620707550000|2021-05-11 04:32:30|7393.5|7378.5|7393.6|7378.6|7393.7|7378.7|7393.5|7378.5|4
1620707560000|2021-05-11 04:32:40|7393.5|7378.5|7393.6|7378.6|7393.6|7378.6|7393.5|7378.5|4
1620707580000|2021-05-11 04:33:00|7393.1|7378.1|7393.2|7378.2|7393.2|7378.2|7393.1|7378.1|2
1620707590000|2021-05-11 04:33:10|7393.1|7378.1|7393.8|7378.8|7393.8|7378.8|7393.1|7378.1|3
1620707600000|2021-05-11 04:33:20|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1620707610000|2021-05-11 04:33:30|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1620707630000|2021-05-11 04:33:50|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1620707640000|2021-05-11 04:34:00|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1620707700000|2021-05-11 04:35:00|7392.6|7377.6|7392.9|7377.9|7393|7378|7392.6|7377.6|5
1620707710000|2021-05-11 04:35:10|7393|7378|7393.2|7378.2|7393.2|7378.2|7393|7378|3
1620707720000|2021-05-11 04:35:20|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1620707730000|2021-05-11 04:35:30|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1620707740000|2021-05-11 04:35:40|7392.9|7377.9|7393.9|7378.9|7394.1|7379.1|7392.9|7377.9|8
1620707750000|2021-05-11 04:35:50|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1620707760000|2021-05-11 04:36:00|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1620707770000|2021-05-11 04:36:10|7393.7|7378.7|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|2
1620707780000|2021-05-11 04:36:20|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1620707790000|2021-05-11 04:36:30|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1620707810000|2021-05-11 04:36:50|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1620707840000|2021-05-11 04:37:20|7393.8|7378.8|7394.1|7379.1|7394.1|7379.1|7393.8|7378.8|2
1620707850000|2021-05-11 04:37:30|7393.7|7378.7|7394.1|7379.1|7394.1|7379.1|7393.7|7378.7|3
1620707860000|2021-05-11 04:37:40|7394.2|7379.2|7394.7|7379.7|7394.7|7379.7|7394.2|7379.2|5
1620707870000|2021-05-11 04:37:50|7394.5|7379.5|7394.5|7379.5|7394.7|7379.7|7394.5|7379.5|3
1620707880000|2021-05-11 04:38:00|7394.6|7379.6|7394.6|7379.6|7394.8|7379.8|7394.5|7379.5|6
1620707890000|2021-05-11 04:38:10|7395.6|7380.6|7395.7|7380.7|7395.7|7380.7|7395.6|7380.6|2
1620707900000|2021-05-11 04:38:20|7395|7380|7395|7380|7395|7380|7395|7380|1
1620707910000|2021-05-11 04:38:30|7395.3|7380.3|7395.6|7380.6|7395.6|7380.6|7395.3|7380.3|3
1620707920000|2021-05-11 04:38:40|7395.8|7380.8|7396|7381|7396|7381|7395.7|7380.7|3
1620707930000|2021-05-11 04:38:50|7396.1|7381.1|7396|7381|7396.6|7381.6|7395.9|7380.9|7
1620707940000|2021-05-11 04:39:00|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|2
1620707950000|2021-05-11 04:39:10|7395.9|7380.9|7395.9|7380.9|7396.3|7381.3|7395.9|7380.9|3
1620707960000|2021-05-11 04:39:20|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1620707970000|2021-05-11 04:39:30|7396.7|7381.7|7397.3|7382.3|7397.3|7382.3|7396.7|7381.7|2
1620707980000|2021-05-11 04:39:40|7397.6|7382.6|7398.4|7383.4|7398.4|7383.4|7397.6|7382.6|4
1620708000000|2021-05-11 04:40:00|7398.7|7383.7|7399.1|7384.1|7399.4|7384.4|7398.7|7383.7|8
1620708010000|2021-05-11 04:40:10|7399.2|7384.2|7398.5|7383.5|7399.2|7384.2|7398.5|7383.5|2
1620708020000|2021-05-11 04:40:20|7398.6|7383.6|7399.4|7384.4|7399.5|7384.5|7398|7383|7
1620708030000|2021-05-11 04:40:30|7399.5|7384.5|7399.4|7384.4|7399.5|7384.5|7398.9|7383.9|5
1620708040000|2021-05-11 04:40:40|7399.3|7384.3|7399.3|7384.3|7399.4|7384.4|7399|7384|5
1620708050000|2021-05-11 04:40:50|7398.4|7383.4|7398.4|7383.4|7398.5|7383.5|7398.4|7383.4|3
1620708070000|2021-05-11 04:41:10|7398.3|7383.3|7397.8|7382.8|7398.3|7383.3|7397.8|7382.8|5
1620708080000|2021-05-11 04:41:20|7397.6|7382.6|7397.8|7382.8|7397.8|7382.8|7397.6|7382.6|4
1620708090000|2021-05-11 04:41:30|7397.4|7382.4|7397|7382|7397.4|7382.4|7396.5|7381.5|8
1620708100000|2021-05-11 04:41:40|7396.9|7381.9|7397.4|7382.4|7397.4|7382.4|7396.6|7381.6|6
1620708110000|2021-05-11 04:41:50|7397.6|7382.6|7397.8|7382.8|7397.8|7382.8|7397.6|7382.6|3
1620708130000|2021-05-11 04:42:10|7397.7|7382.7|7396.6|7381.6|7397.7|7382.7|7396.6|7381.6|5
1620708140000|2021-05-11 04:42:20|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1620708150000|2021-05-11 04:42:30|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1620708180000|2021-05-11 04:43:00|7396.8|7381.8|7397.2|7382.2|7397.2|7382.2|7396.8|7381.8|2
1620708190000|2021-05-11 04:43:10|7397.3|7382.3|7396.8|7381.8|7397.3|7382.3|7396.7|7381.7|6
1620708200000|2021-05-11 04:43:20|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1620708210000|2021-05-11 04:43:30|7396.8|7381.8|7397.1|7382.1|7397.1|7382.1|7396.8|7381.8|5
1620708220000|2021-05-11 04:43:40|7397.4|7382.4|7397.1|7382.1|7397.4|7382.4|7397.1|7382.1|3
1620708230000|2021-05-11 04:43:50|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|1
1620708260000|2021-05-11 04:44:20|7397.9|7382.9|7398|7383|7398.1|7383.1|7397.9|7382.9|4
1620708270000|2021-05-11 04:44:30|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1620708280000|2021-05-11 04:44:40|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1620708300000|2021-05-11 04:45:00|7398.3|7383.3|7397.8|7382.8|7398.5|7383.5|7397.8|7382.8|5
1620708310000|2021-05-11 04:45:10|7398|7383|7398.2|7383.2|7398.2|7383.2|7398|7383|2
1620708330000|2021-05-11 04:45:30|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1620708340000|2021-05-11 04:45:40|7397.7|7382.7|7398.1|7383.1|7398.1|7383.1|7397.7|7382.7|2
1620708350000|2021-05-11 04:45:50|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1620708360000|2021-05-11 04:46:00|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1620708370000|2021-05-11 04:46:10|7397.5|7382.5|7396.2|7381.2|7397.5|7382.5|7396.1|7381.1|7
1620708390000|2021-05-11 04:46:30|7396.7|7381.7|7397.2|7382.2|7397.2|7382.2|7396.7|7381.7|3
1620708400000|2021-05-11 04:46:40|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1620708440000|2021-05-11 04:47:20|7396.6|7381.6|7396.2|7381.2|7396.6|7381.6|7396.2|7381.2|3
1620708460000|2021-05-11 04:47:40|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1620708490000|2021-05-11 04:48:10|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.1|7381.1|3
1620708510000|2021-05-11 04:48:30|7396.3|7381.3|7396.6|7381.6|7396.6|7381.6|7396.3|7381.3|2
1620708560000|2021-05-11 04:49:20|7397.6|7382.6|7397.8|7382.8|7397.8|7382.8|7397.6|7382.6|2
1620708570000|2021-05-11 04:49:30|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1620708590000|2021-05-11 04:49:50|7397.7|7382.7|7397.7|7382.7|7397.8|7382.8|7397.7|7382.7|3
1620708600000|2021-05-11 04:50:00|7397.1|7382.1|7397.7|7382.7|7397.7|7382.7|7397.1|7382.1|3
1620708620000|2021-05-11 04:50:20|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1620708630000|2021-05-11 04:50:30|7397.8|7382.8|7397.7|7382.7|7397.8|7382.8|7397.7|7382.7|2
1620708640000|2021-05-11 04:50:40|7396.6|7381.6|7396.5|7381.5|7396.6|7381.6|7396.4|7381.4|3
1620708650000|2021-05-11 04:50:50|7396.3|7381.3|7396.4|7381.4|7396.4|7381.4|7396.3|7381.3|2
1620708660000|2021-05-11 04:51:00|7396.5|7381.5|7396.4|7381.4|7396.6|7381.6|7396.4|7381.4|3
1620708670000|2021-05-11 04:51:10|7396.3|7381.3|7396.5|7381.5|7396.5|7381.5|7396.3|7381.3|3
1620708680000|2021-05-11 04:51:20|7396.6|7381.6|7396.5|7381.5|7396.6|7381.6|7396.5|7381.5|2
1620708720000|2021-05-11 04:52:00|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1620708770000|2021-05-11 04:52:50|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1620708790000|2021-05-11 04:53:10|7396.7|7381.7|7396.8|7381.8|7396.8|7381.8|7396.7|7381.7|2
1620708810000|2021-05-11 04:53:30|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.4|7381.4|3
1620708840000|2021-05-11 04:54:00|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1620708860000|2021-05-11 04:54:20|7396.7|7381.7|7396.8|7381.8|7396.8|7381.8|7396.6|7381.6|4
1620708910000|2021-05-11 04:55:10|7396.7|7381.7|7396.6|7381.6|7396.7|7381.7|7396.6|7381.6|2
1620708930000|2021-05-11 04:55:30|7396.7|7381.7|7396.6|7381.6|7396.7|7381.7|7396.6|7381.6|2
1620708940000|2021-05-11 04:55:40|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1620708970000|2021-05-11 04:56:10|7396.5|7381.5|7395.5|7380.5|7396.5|7381.5|7395.5|7380.5|4
1620708980000|2021-05-11 04:56:20|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1620708990000|2021-05-11 04:56:30|7395.5|7380.5|7395.6|7380.6|7395.6|7380.6|7395.5|7380.5|2
1620709000000|2021-05-11 04:56:40|7395.8|7380.8|7396.4|7381.4|7396.4|7381.4|7395.8|7380.8|4
1620709020000|2021-05-11 04:57:00|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|2
1620709030000|2021-05-11 04:57:10|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1620709050000|2021-05-11 04:57:30|7396.2|7381.2|7396.1|7381.1|7396.2|7381.2|7396.1|7381.1|2
1620709080000|2021-05-11 04:58:00|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1620709100000|2021-05-11 04:58:20|7396.5|7381.5|7396.7|7381.7|7396.7|7381.7|7396.5|7381.5|2
1620709110000|2021-05-11 04:58:30|7396.5|7381.5|7394.9|7379.9|7396.5|7381.5|7394.9|7379.9|11
1620709120000|2021-05-11 04:58:40|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1620709130000|2021-05-11 04:58:50|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1620709140000|2021-05-11 04:59:00|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1620709150000|2021-05-11 04:59:10|7395.7|7380.7|7395.6|7380.6|7395.9|7380.9|7395.6|7380.6|3
1620709190000|2021-05-11 04:59:50|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1620709200000|2021-05-11 05:00:00|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|1
1620709220000|2021-05-11 05:00:20|7395.5|7380.5|7395.6|7380.6|7395.6|7380.6|7395.5|7380.5|2
1620709230000|2021-05-11 05:00:30|7395.5|7380.5|7395.6|7380.6|7395.6|7380.6|7395.5|7380.5|2
1620709260000|2021-05-11 05:01:00|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1620709270000|2021-05-11 05:01:10|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1620709290000|2021-05-11 05:01:30|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1620709300000|2021-05-11 05:01:40|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1620709330000|2021-05-11 05:02:10|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1620709350000|2021-05-11 05:02:30|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.6|7380.6|3
1620709360000|2021-05-11 05:02:40|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1620709380000|2021-05-11 05:03:00|7395.5|7380.5|7395.6|7380.6|7395.6|7380.6|7395.5|7380.5|2
1620709390000|2021-05-11 05:03:10|7395.5|7380.5|7395.4|7380.4|7395.5|7380.5|7395.4|7380.4|2
1620709400000|2021-05-11 05:03:20|7395.5|7380.5|7394.6|7379.6|7395.5|7380.5|7394.6|7379.6|4
1620709410000|2021-05-11 05:03:30|7394.5|7379.5|7394.3|7379.3|7394.5|7379.5|7394.3|7379.3|3
1620709420000|2021-05-11 05:03:40|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.1|7379.1|3
1620709430000|2021-05-11 05:03:50|7394.1|7379.1|7394.2|7379.2|7394.2|7379.2|7394.1|7379.1|2
1620709450000|2021-05-11 05:04:10|7394|7379|7394.1|7379.1|7394.1|7379.1|7394|7379|2
1620709460000|2021-05-11 05:04:20|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.1|7379.1|3
1620709470000|2021-05-11 05:04:30|7394.1|7379.1|7394.2|7379.2|7394.2|7379.2|7394.1|7379.1|2
1620709490000|2021-05-11 05:04:50|7393.6|7378.6|7393.4|7378.4|7393.6|7378.6|7393.4|7378.4|3
1620709510000|2021-05-11 05:05:10|7393.5|7378.5|7393.6|7378.6|7393.6|7378.6|7393.5|7378.5|2
1620709520000|2021-05-11 05:05:20|7393.7|7378.7|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|2
1620709530000|2021-05-11 05:05:30|7394.2|7379.2|7393.8|7378.8|7394.2|7379.2|7393.8|7378.8|2
1620709550000|2021-05-11 05:05:50|7393.9|7378.9|7393.2|7378.2|7394.3|7379.3|7393.2|7378.2|8
1620709570000|2021-05-11 05:06:10|7393.1|7378.1|7393.2|7378.2|7393.2|7378.2|7393.1|7378.1|2
1620709580000|2021-05-11 05:06:20|7393.6|7378.6|7393.3|7378.3|7393.6|7378.6|7393.3|7378.3|2
1620709590000|2021-05-11 05:06:30|7393.2|7378.2|7393|7378|7393.2|7378.2|7392.9|7377.9|4
1620709620000|2021-05-11 05:07:00|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620709630000|2021-05-11 05:07:10|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620709640000|2021-05-11 05:07:20|7392.7|7377.7|7392.6|7377.6|7392.7|7377.7|7392.6|7377.6|2
1620709660000|2021-05-11 05:07:40|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1620709680000|2021-05-11 05:08:00|7393|7378|7393|7378|7393|7378|7393|7378|1
1620709690000|2021-05-11 05:08:10|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1620709700000|2021-05-11 05:08:20|7393|7378|7392.9|7377.9|7393|7378|7392.9|7377.9|2
1620709710000|2021-05-11 05:08:30|7393|7378|7393|7378|7393|7378|7393|7378|1
1620709730000|2021-05-11 05:08:50|7393.1|7378.1|7392.2|7377.2|7393.3|7378.3|7392.2|7377.2|5
1620709740000|2021-05-11 05:09:00|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620709750000|2021-05-11 05:09:10|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620709770000|2021-05-11 05:09:30|7392.1|7377.1|7392|7377|7392.1|7377.1|7392|7377|2
1620709790000|2021-05-11 05:09:50|7392.1|7377.1|7392|7377|7392.1|7377.1|7392|7377|2
1620709810000|2021-05-11 05:10:10|7392.1|7377.1|7392.8|7377.8|7392.8|7377.8|7392.1|7377.1|5
1620709860000|2021-05-11 05:11:00|7392.7|7377.7|7392.5|7377.5|7392.7|7377.7|7392.4|7377.4|4
1620709870000|2021-05-11 05:11:10|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620709880000|2021-05-11 05:11:20|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620709890000|2021-05-11 05:11:30|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620709900000|2021-05-11 05:11:40|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620709910000|2021-05-11 05:11:50|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620709950000|2021-05-11 05:12:30|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620709960000|2021-05-11 05:12:40|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620709980000|2021-05-11 05:13:00|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620709990000|2021-05-11 05:13:10|7392.4|7377.4|7392.3|7377.3|7392.4|7377.4|7392.3|7377.3|2
1620710030000|2021-05-11 05:13:50|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620710040000|2021-05-11 05:14:00|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620710060000|2021-05-11 05:14:20|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620710100000|2021-05-11 05:15:00|7392.7|7377.7|7392.5|7377.5|7392.7|7377.7|7392.5|7377.5|3
1620710120000|2021-05-11 05:15:20|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620710130000|2021-05-11 05:15:30|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620710140000|2021-05-11 05:15:40|7390.7|7375.7|7391.2|7376.2|7391.4|7376.4|7390.7|7375.7|8
1620710150000|2021-05-11 05:15:50|7391.1|7376.1|7391.3|7376.3|7391.3|7376.3|7390.9|7375.9|4
1620710160000|2021-05-11 05:16:00|7391.2|7376.2|7390.8|7375.8|7391.2|7376.2|7390.8|7375.8|3
1620710170000|2021-05-11 05:16:10|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620710190000|2021-05-11 05:16:30|7390.8|7375.8|7390.2|7375.2|7390.8|7375.8|7390|7375|8
1620710200000|2021-05-11 05:16:40|7389.9|7374.9|7390|7375|7390|7375|7389.9|7374.9|2
1620710210000|2021-05-11 05:16:50|7389.9|7374.9|7389.6|7374.6|7389.9|7374.9|7388.6|7373.6|7
1620710220000|2021-05-11 05:17:00|7389.7|7374.7|7389.8|7374.8|7389.8|7374.8|7389.7|7374.7|2
1620710230000|2021-05-11 05:17:10|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1620710240000|2021-05-11 05:17:20|7390|7375|7390.3|7375.3|7390.4|7375.4|7390|7375|3
1620710250000|2021-05-11 05:17:30|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620710270000|2021-05-11 05:17:50|7390.5|7375.5|7390.9|7375.9|7390.9|7375.9|7390.5|7375.5|3
1620710280000|2021-05-11 05:18:00|7391|7376|7391.3|7376.3|7391.3|7376.3|7391|7376|2
1620710290000|2021-05-11 05:18:10|7391.4|7376.4|7391|7376|7391.4|7376.4|7391|7376|3
1620710300000|2021-05-11 05:18:20|7391.1|7376.1|7391.3|7376.3|7391.3|7376.3|7391.1|7376.1|2
1620710320000|2021-05-11 05:18:40|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620710330000|2021-05-11 05:18:50|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620710340000|2021-05-11 05:19:00|7391.4|7376.4|7392.3|7377.3|7392.3|7377.3|7391.4|7376.4|5
1620710350000|2021-05-11 05:19:10|7392.4|7377.4|7392.4|7377.4|7392.9|7377.9|7392.4|7377.4|5
1620710360000|2021-05-11 05:19:20|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620710370000|2021-05-11 05:19:30|7392.7|7377.7|7392.9|7377.9|7392.9|7377.9|7392.7|7377.7|3
1620710380000|2021-05-11 05:19:40|7393.2|7378.2|7393.4|7378.4|7393.6|7378.6|7393.2|7378.2|9
1620710390000|2021-05-11 05:19:50|7393.5|7378.5|7394.6|7379.6|7394.6|7379.6|7393.4|7378.4|12
1620710400000|2021-05-11 05:20:00|7394.9|7379.9|7394.6|7379.6|7394.9|7379.9|7394.6|7379.6|3
1620710410000|2021-05-11 05:20:10|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1620710420000|2021-05-11 05:20:20|7394.4|7379.4|7393.4|7378.4|7394.4|7379.4|7393.4|7378.4|11
1620710430000|2021-05-11 05:20:30|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1620710440000|2021-05-11 05:20:40|7392.3|7377.3|7393.4|7378.4|7393.4|7378.4|7392.1|7377.1|9
1620710450000|2021-05-11 05:20:50|7393.5|7378.5|7393.6|7378.6|7393.9|7378.9|7393.5|7378.5|6
1620710460000|2021-05-11 05:21:00|7393.5|7378.5|7393.2|7378.2|7393.5|7378.5|7393.2|7378.2|3
1620710470000|2021-05-11 05:21:10|7392.9|7377.9|7393.5|7378.5|7393.5|7378.5|7392.7|7377.7|10
1620710480000|2021-05-11 05:21:20|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1620710490000|2021-05-11 05:21:30|7393|7378|7392.5|7377.5|7393|7378|7392.5|7377.5|3
1620710510000|2021-05-11 05:21:50|7392.4|7377.4|7391.8|7376.8|7392.4|7377.4|7391.8|7376.8|2
1620710520000|2021-05-11 05:22:00|7391.7|7376.7|7392|7377|7392|7377|7391.5|7376.5|5
1620710530000|2021-05-11 05:22:10|7391.9|7376.9|7391.8|7376.8|7391.9|7376.9|7391.8|7376.8|2
1620710540000|2021-05-11 05:22:20|7391.9|7376.9|7391.8|7376.8|7391.9|7376.9|7391.8|7376.8|2
1620710550000|2021-05-11 05:22:30|7391.9|7376.9|7391.7|7376.7|7391.9|7376.9|7391.6|7376.6|5
1620710560000|2021-05-11 05:22:40|7391.6|7376.6|7391.8|7376.8|7391.8|7376.8|7391.6|7376.6|3
1620710570000|2021-05-11 05:22:50|7391.4|7376.4|7390.9|7375.9|7391.4|7376.4|7390.9|7375.9|3
1620710590000|2021-05-11 05:23:10|7390.7|7375.7|7391.2|7376.2|7391.2|7376.2|7390.7|7375.7|3
1620710600000|2021-05-11 05:23:20|7390.9|7375.9|7390.7|7375.7|7390.9|7375.9|7390.7|7375.7|2
1620710610000|2021-05-11 05:23:30|7391.1|7376.1|7390.9|7375.9|7391.2|7376.2|7390.9|7375.9|4
1620710620000|2021-05-11 05:23:40|7391|7376|7391|7376|7391|7376|7391|7376|1
1620710630000|2021-05-11 05:23:50|7391.1|7376.1|7391.2|7376.2|7391.2|7376.2|7391.1|7376.1|2
1620710640000|2021-05-11 05:24:00|7391.3|7376.3|7391.2|7376.2|7391.3|7376.3|7391.2|7376.2|2
1620710660000|2021-05-11 05:24:20|7391.1|7376.1|7390.8|7375.8|7391.1|7376.1|7390.8|7375.8|2
1620710670000|2021-05-11 05:24:30|7390.1|7375.1|7390|7375|7390.1|7375.1|7390|7375|2
1620710700000|2021-05-11 05:25:00|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620710720000|2021-05-11 05:25:20|7389.8|7374.8|7389.7|7374.7|7389.8|7374.8|7389.7|7374.7|2
1620710730000|2021-05-11 05:25:30|7389.8|7374.8|7389.7|7374.7|7389.8|7374.8|7389.7|7374.7|2
1620710740000|2021-05-11 05:25:40|7389.8|7374.8|7390.1|7375.1|7390.3|7375.3|7389.8|7374.8|6
1620710750000|2021-05-11 05:25:50|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620710760000|2021-05-11 05:26:00|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620710770000|2021-05-11 05:26:10|7390.3|7375.3|7392|7377|7392|7377|7390.3|7375.3|8
1620710780000|2021-05-11 05:26:20|7392.3|7377.3|7392.4|7377.4|7392.4|7377.4|7392.3|7377.3|2
1620710810000|2021-05-11 05:26:50|7392.3|7377.3|7392|7377|7392.3|7377.3|7392|7377|2
1620710820000|2021-05-11 05:27:00|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620710840000|2021-05-11 05:27:20|7392|7377|7392|7377|7392|7377|7392|7377|1
1620710880000|2021-05-11 05:28:00|7392.1|7377.1|7392.9|7377.9|7392.9|7377.9|7392.1|7377.1|4
1620710910000|2021-05-11 05:28:30|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620710940000|2021-05-11 05:29:00|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620710960000|2021-05-11 05:29:20|7392.2|7377.2|7392.9|7377.9|7392.9|7377.9|7392.2|7377.2|4
1620711010000|2021-05-11 05:30:10|7392.8|7377.8|7392.1|7377.1|7392.8|7377.8|7392.1|7377.1|2
1620711020000|2021-05-11 05:30:20|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620711030000|2021-05-11 05:30:30|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620711050000|2021-05-11 05:30:50|7392.2|7377.2|7392.5|7377.5|7392.5|7377.5|7392.2|7377.2|2
1620711060000|2021-05-11 05:31:00|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620711070000|2021-05-11 05:31:10|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620711080000|2021-05-11 05:31:20|7392.2|7377.2|7393.1|7378.1|7393.1|7378.1|7392.2|7377.2|3
1620711100000|2021-05-11 05:31:40|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1620711110000|2021-05-11 05:31:50|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1620711120000|2021-05-11 05:32:00|7393.9|7378.9|7394|7379|7394.1|7379.1|7393.9|7378.9|3
1620711130000|2021-05-11 05:32:10|7394.1|7379.1|7394|7379|7394.1|7379.1|7394|7379|2
1620711160000|2021-05-11 05:32:40|7393.9|7378.9|7393.1|7378.1|7393.9|7378.9|7393.1|7378.1|6
1620711170000|2021-05-11 05:32:50|7393.2|7378.2|7393.1|7378.1|7393.2|7378.2|7393.1|7378.1|2
1620711210000|2021-05-11 05:33:30|7392.8|7377.8|7393|7378|7393.1|7378.1|7392.8|7377.8|4
1620711220000|2021-05-11 05:33:40|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1620711250000|2021-05-11 05:34:10|7393.2|7378.2|7393.6|7378.6|7393.6|7378.6|7393.2|7378.2|4
1620711270000|2021-05-11 05:34:30|7393.7|7378.7|7393.7|7378.7|7394|7379|7393.7|7378.7|3
1620711320000|2021-05-11 05:35:20|7393.6|7378.6|7393.4|7378.4|7393.6|7378.6|7393.3|7378.3|5
1620711340000|2021-05-11 05:35:40|7393.3|7378.3|7393|7378|7393.3|7378.3|7392.9|7377.9|3
1620711350000|2021-05-11 05:35:50|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1620711360000|2021-05-11 05:36:00|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620711370000|2021-05-11 05:36:10|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1620711380000|2021-05-11 05:36:20|7393|7378|7393|7378|7393|7378|7393|7378|1
1620711400000|2021-05-11 05:36:40|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1620711410000|2021-05-11 05:36:50|7393|7378|7392.9|7377.9|7393|7378|7392.9|7377.9|2
1620711420000|2021-05-11 05:37:00|7393|7378|7392.9|7377.9|7393|7378|7392.9|7377.9|2
1620711430000|2021-05-11 05:37:10|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620711440000|2021-05-11 05:37:20|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1620711460000|2021-05-11 05:37:40|7392.8|7377.8|7392.4|7377.4|7392.8|7377.8|7392.4|7377.4|2
1620711510000|2021-05-11 05:38:30|7392.5|7377.5|7392.7|7377.7|7392.7|7377.7|7392.5|7377.5|2
1620711520000|2021-05-11 05:38:40|7392.8|7377.8|7393.1|7378.1|7393.2|7378.2|7392.8|7377.8|7
1620711530000|2021-05-11 05:38:50|7393.2|7378.2|7392.9|7377.9|7393.2|7378.2|7392.8|7377.8|4
1620711570000|2021-05-11 05:39:30|7393|7378|7393.5|7378.5|7393.5|7378.5|7393|7378|3
1620711580000|2021-05-11 05:39:40|7393.6|7378.6|7393.7|7378.7|7393.7|7378.7|7393.6|7378.6|2
1620711590000|2021-05-11 05:39:50|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1620711630000|2021-05-11 05:40:30|7393.8|7378.8|7393.4|7378.4|7393.8|7378.8|7393.4|7378.4|2
1620711640000|2021-05-11 05:40:40|7393.3|7378.3|7393.3|7378.3|7393.4|7378.4|7393.3|7378.3|3
1620711650000|2021-05-11 05:40:50|7393.4|7378.4|7393.9|7378.9|7393.9|7378.9|7393.4|7378.4|4
1620711670000|2021-05-11 05:41:10|7393.8|7378.8|7393.6|7378.6|7393.8|7378.8|7393.6|7378.6|3
1620711690000|2021-05-11 05:41:30|7393.7|7378.7|7393.9|7378.9|7393.9|7378.9|7393.7|7378.7|2
1620711710000|2021-05-11 05:41:50|7393.7|7378.7|7392.8|7377.8|7393.7|7378.7|7392.8|7377.8|2
1620711730000|2021-05-11 05:42:10|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620711750000|2021-05-11 05:42:30|7392.4|7377.4|7392.3|7377.3|7392.4|7377.4|7392.3|7377.3|2
1620711760000|2021-05-11 05:42:40|7392.1|7377.1|7392.3|7377.3|7392.3|7377.3|7392.1|7377.1|3
1620711780000|2021-05-11 05:43:00|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620711790000|2021-05-11 05:43:10|7392.3|7377.3|7392.5|7377.5|7392.5|7377.5|7392.3|7377.3|2
1620711830000|2021-05-11 05:43:50|7392.4|7377.4|7392.2|7377.2|7392.4|7377.4|7392.2|7377.2|2
1620711850000|2021-05-11 05:44:10|7392.5|7377.5|7392.6|7377.6|7392.6|7377.6|7392.5|7377.5|2
1620711860000|2021-05-11 05:44:20|7392.7|7377.7|7392.8|7377.8|7392.8|7377.8|7392.7|7377.7|2
1620711870000|2021-05-11 05:44:30|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1620711890000|2021-05-11 05:44:50|7393.3|7378.3|7392.9|7377.9|7393.3|7378.3|7392.9|7377.9|2
1620711900000|2021-05-11 05:45:00|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620711910000|2021-05-11 05:45:10|7393|7378|7393.3|7378.3|7393.3|7378.3|7393|7378|2
1620711930000|2021-05-11 05:45:30|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1620711940000|2021-05-11 05:45:40|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1620712240000|2021-05-11 05:50:40|7392.7|7377.7|7392.4|7377.4|7392.7|7377.7|7392.4|7377.4|2
1620712250000|2021-05-11 05:50:50|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620712290000|2021-05-11 05:51:30|7392.2|7377.2|7391.8|7376.8|7392.2|7377.2|7391.8|7376.8|3
1620712320000|2021-05-11 05:52:00|7391.9|7376.9|7392|7377|7392|7377|7391.9|7376.9|2
1620712330000|2021-05-11 05:52:10|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620712350000|2021-05-11 05:52:30|7392|7377|7392|7377|7392|7377|7392|7377|1
1620712360000|2021-05-11 05:52:40|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620712370000|2021-05-11 05:52:50|7392.3|7377.3|7392.2|7377.2|7392.3|7377.3|7392.2|7377.2|2
1620712380000|2021-05-11 05:53:00|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620712420000|2021-05-11 05:53:40|7392.2|7377.2|7392.3|7377.3|7392.3|7377.3|7392.2|7377.2|2
1620712440000|2021-05-11 05:54:00|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620712530000|2021-05-11 05:55:30|7392|7377|7392.1|7377.1|7392.1|7377.1|7392|7377|2
1620712540000|2021-05-11 05:55:40|7392|7377|7392|7377|7392|7377|7392|7377|1
1620712550000|2021-05-11 05:55:50|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620712570000|2021-05-11 05:56:10|7392.3|7377.3|7392.3|7377.3|7392.4|7377.4|7392.3|7377.3|3
1620712580000|2021-05-11 05:56:20|7392.5|7377.5|7392.9|7377.9|7392.9|7377.9|7392.5|7377.5|3
1620712590000|2021-05-11 05:56:30|7392.8|7377.8|7392.6|7377.6|7392.8|7377.8|7392.6|7377.6|2
1620712600000|2021-05-11 05:56:40|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620712610000|2021-05-11 05:56:50|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620712630000|2021-05-11 05:57:10|7392.7|7377.7|7392.5|7377.5|7392.7|7377.7|7392.5|7377.5|3
1620712640000|2021-05-11 05:57:20|7392.4|7377.4|7392.5|7377.5|7392.5|7377.5|7392.4|7377.4|2
1620712650000|2021-05-11 05:57:30|7392.6|7377.6|7392.7|7377.7|7392.7|7377.7|7392.6|7377.6|2
1620712660000|2021-05-11 05:57:40|7392.6|7377.6|7392.5|7377.5|7392.6|7377.6|7392.5|7377.5|2
1620712670000|2021-05-11 05:57:50|7392.6|7377.6|7392.6|7377.6|7392.7|7377.7|7392.5|7377.5|5
1620712680000|2021-05-11 05:58:00|7392.4|7377.4|7392.3|7377.3|7392.4|7377.4|7392.3|7377.3|2
1620712690000|2021-05-11 05:58:10|7392.2|7377.2|7392.3|7377.3|7392.3|7377.3|7392.2|7377.2|2
1620712740000|2021-05-11 05:59:00|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620712750000|2021-05-11 05:59:10|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620712760000|2021-05-11 05:59:20|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620712770000|2021-05-11 05:59:30|7392.3|7377.3|7391.9|7376.9|7392.3|7377.3|7391.9|7376.9|4
1620712780000|2021-05-11 05:59:40|7392|7377|7392|7377|7392|7377|7392|7377|1
1620712790000|2021-05-11 05:59:50|7391.9|7376.9|7390.5|7375.5|7391.9|7376.9|7390.5|7375.5|7
1620712800000|2021-05-11 06:00:00|7390.6|7375.6|7391|7376|7391|7376|7390.5|7375.5|5
1620712810000|2021-05-11 06:00:10|7391.1|7376.1|7391.8|7376.8|7392|7377|7391.1|7376.1|6
1620712820000|2021-05-11 06:00:20|7391.7|7376.7|7391.7|7376.7|7391.8|7376.8|7391.7|7376.7|3
1620712850000|2021-05-11 06:00:50|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1620712860000|2021-05-11 06:01:00|7390.4|7375.4|7390.3|7375.3|7390.5|7375.5|7390.3|7375.3|4
1620712870000|2021-05-11 06:01:10|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1620712890000|2021-05-11 06:01:30|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|2
1620712910000|2021-05-11 06:01:50|7390.5|7375.5|7389.5|7374.5|7390.5|7375.5|7389.5|7374.5|4
1620712920000|2021-05-11 06:02:00|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1620712950000|2021-05-11 06:02:30|7389.5|7374.5|7390.3|7375.3|7390.3|7375.3|7389.5|7374.5|6
1620712960000|2021-05-11 06:02:40|7390|7375|7390|7375|7390|7375|7390|7375|1
1620712970000|2021-05-11 06:02:50|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620712990000|2021-05-11 06:03:10|7390.1|7375.1|7389.8|7374.8|7390.1|7375.1|7389.8|7374.8|3
1620713000000|2021-05-11 06:03:20|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620713020000|2021-05-11 06:03:40|7389.4|7374.4|7389.2|7374.2|7389.4|7374.4|7389.2|7374.2|3
1620713030000|2021-05-11 06:03:50|7389.3|7374.3|7389.6|7374.6|7389.6|7374.6|7389.3|7374.3|3
1620713040000|2021-05-11 06:04:00|7389.8|7374.8|7389.9|7374.9|7390.1|7375.1|7389.8|7374.8|4
1620713050000|2021-05-11 06:04:10|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1620713060000|2021-05-11 06:04:20|7389.9|7374.9|7390.1|7375.1|7390.1|7375.1|7389.9|7374.9|2
1620713070000|2021-05-11 06:04:30|7390|7375|7390.8|7375.8|7390.8|7375.8|7390|7375|4
1620713080000|2021-05-11 06:04:40|7390.9|7375.9|7390.3|7375.3|7390.9|7375.9|7390.3|7375.3|5
1620713090000|2021-05-11 06:04:50|7390.6|7375.6|7390.7|7375.7|7390.7|7375.7|7390.6|7375.6|2
1620713100000|2021-05-11 06:05:00|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1620713110000|2021-05-11 06:05:10|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.6|7376.6|3
1620713120000|2021-05-11 06:05:20|7391.8|7376.8|7391.3|7376.3|7392.1|7377.1|7391.3|7376.3|10
1620713130000|2021-05-11 06:05:30|7391.7|7376.7|7391.8|7376.8|7391.8|7376.8|7391.7|7376.7|2
1620713140000|2021-05-11 06:05:40|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620713150000|2021-05-11 06:05:50|7392.2|7377.2|7392.3|7377.3|7392.3|7377.3|7392.2|7377.2|4
1620713160000|2021-05-11 06:06:00|7392.4|7377.4|7392.7|7377.7|7392.9|7377.9|7392.4|7377.4|6
1620713170000|2021-05-11 06:06:10|7392.6|7377.6|7392.7|7377.7|7392.8|7377.8|7392.6|7377.6|3
1620713180000|2021-05-11 06:06:20|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.5|7377.5|6
1620713190000|2021-05-11 06:06:30|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620713200000|2021-05-11 06:06:40|7392.4|7377.4|7391.1|7376.1|7392.4|7377.4|7391.1|7376.1|9
1620713250000|2021-05-11 06:07:30|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|3
1620713270000|2021-05-11 06:07:50|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620713290000|2021-05-11 06:08:10|7392.2|7377.2|7392.4|7377.4|7392.4|7377.4|7392.2|7377.2|3
1620713300000|2021-05-11 06:08:20|7392.3|7377.3|7392.2|7377.2|7392.3|7377.3|7392.2|7377.2|2
1620713310000|2021-05-11 06:08:30|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620713320000|2021-05-11 06:08:40|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620713340000|2021-05-11 06:09:00|7392.1|7377.1|7392|7377|7392.1|7377.1|7392|7377|2
1620713360000|2021-05-11 06:09:20|7392.1|7377.1|7392|7377|7392.1|7377.1|7392|7377|2
1620713370000|2021-05-11 06:09:30|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620713380000|2021-05-11 06:09:40|7392|7377|7392|7377|7392|7377|7392|7377|1
1620713390000|2021-05-11 06:09:50|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620713430000|2021-05-11 06:10:30|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620713450000|2021-05-11 06:10:50|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620713480000|2021-05-11 06:11:20|7392|7377|7391.9|7376.9|7392|7377|7391.9|7376.9|2
1620713490000|2021-05-11 06:11:30|7392|7377|7392|7377|7392|7377|7392|7377|1
1620713530000|2021-05-11 06:12:10|7392.5|7377.5|7392.4|7377.4|7392.5|7377.5|7392.4|7377.4|2
1620713550000|2021-05-11 06:12:30|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620713580000|2021-05-11 06:13:00|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620713590000|2021-05-11 06:13:10|7392.5|7377.5|7392.6|7377.6|7392.6|7377.6|7392.5|7377.5|2
1620713600000|2021-05-11 06:13:20|7392.5|7377.5|7392.4|7377.4|7392.5|7377.5|7392.4|7377.4|2
1620713610000|2021-05-11 06:13:30|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620713620000|2021-05-11 06:13:40|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1620713640000|2021-05-11 06:14:00|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|2
1620713650000|2021-05-11 06:14:10|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620713660000|2021-05-11 06:14:20|7392.4|7377.4|7392.7|7377.7|7392.7|7377.7|7392.4|7377.4|2
1620713690000|2021-05-11 06:14:50|7393.2|7378.2|7392.9|7377.9|7393.2|7378.2|7392.9|7377.9|2
1620713700000|2021-05-11 06:15:00|7393|7378|7393.2|7378.2|7393.2|7378.2|7393|7378|2
1620713710000|2021-05-11 06:15:10|7393|7378|7393|7378|7393|7378|7393|7378|1
1620713730000|2021-05-11 06:15:30|7393.1|7378.1|7393.9|7378.9|7394|7379|7393.1|7378.1|4
1620713750000|2021-05-11 06:15:50|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1620713780000|2021-05-11 06:16:20|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1620713790000|2021-05-11 06:16:30|7393.4|7378.4|7393.2|7378.2|7393.4|7378.4|7393.2|7378.2|2
1620713800000|2021-05-11 06:16:40|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1620713840000|2021-05-11 06:17:20|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1620713860000|2021-05-11 06:17:40|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1620713870000|2021-05-11 06:17:50|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1620713880000|2021-05-11 06:18:00|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1620713980000|2021-05-11 06:19:40|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620714040000|2021-05-11 06:20:40|7392.3|7377.3|7392.7|7377.7|7392.7|7377.7|7392.3|7377.3|2
1620714050000|2021-05-11 06:20:50|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1620714060000|2021-05-11 06:21:00|7393|7378|7393|7378|7393|7378|7393|7378|1
1620714080000|2021-05-11 06:21:20|7392.8|7377.8|7393.2|7378.2|7393.2|7378.2|7392.7|7377.7|3
1620714090000|2021-05-11 06:21:30|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1620714100000|2021-05-11 06:21:40|7393.3|7378.3|7392.9|7377.9|7393.3|7378.3|7392.9|7377.9|3
1620714110000|2021-05-11 06:21:50|7393|7378|7393|7378|7393.2|7378.2|7393|7378|3
1620714120000|2021-05-11 06:22:00|7392.9|7377.9|7393|7378|7393|7378|7392.9|7377.9|2
1620714130000|2021-05-11 06:22:10|7393.1|7378.1|7393.8|7378.8|7393.8|7378.8|7393.1|7378.1|5
1620714140000|2021-05-11 06:22:20|7393.9|7378.9|7393.8|7378.8|7393.9|7378.9|7393.8|7378.8|2
1620714150000|2021-05-11 06:22:30|7393.9|7378.9|7393.8|7378.8|7393.9|7378.9|7393.8|7378.8|2
1620714160000|2021-05-11 06:22:40|7393.6|7378.6|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|2
1620714170000|2021-05-11 06:22:50|7393.3|7378.3|7393.4|7378.4|7393.4|7378.4|7393.3|7378.3|2
1620714180000|2021-05-11 06:23:00|7393.3|7378.3|7393.6|7378.6|7393.6|7378.6|7393.3|7378.3|2
1620714220000|2021-05-11 06:23:40|7393.3|7378.3|7393.6|7378.6|7393.6|7378.6|7393.3|7378.3|2
1620714230000|2021-05-11 06:23:50|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1620714250000|2021-05-11 06:24:10|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1620714260000|2021-05-11 06:24:20|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1620714270000|2021-05-11 06:24:30|7394.1|7379.1|7394.6|7379.6|7394.6|7379.6|7394.1|7379.1|3
1620714280000|2021-05-11 06:24:40|7394.3|7379.3|7393.8|7378.8|7394.3|7379.3|7393.8|7378.8|4
1620714290000|2021-05-11 06:24:50|7394|7379|7393.9|7378.9|7394.1|7379.1|7393.9|7378.9|3
1620714300000|2021-05-11 06:25:00|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1620714350000|2021-05-11 06:25:50|7394.2|7379.2|7394.4|7379.4|7394.4|7379.4|7394.2|7379.2|2
1620714380000|2021-05-11 06:26:20|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1620714390000|2021-05-11 06:26:30|7394.2|7379.2|7393.8|7378.8|7394.3|7379.3|7393.8|7378.8|4
1620714400000|2021-05-11 06:26:40|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1620714410000|2021-05-11 06:26:50|7394.2|7379.2|7394.2|7379.2|7394.4|7379.4|7394.2|7379.2|3
1620714460000|2021-05-11 06:27:40|7394.1|7379.1|7394|7379|7394.1|7379.1|7394|7379|2
1620714480000|2021-05-11 06:28:00|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1620714490000|2021-05-11 06:28:10|7394.4|7379.4|7394.4|7379.4|7394.6|7379.6|7394.4|7379.4|3
1620714510000|2021-05-11 06:28:30|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1620714520000|2021-05-11 06:28:40|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1620714530000|2021-05-11 06:28:50|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1620714540000|2021-05-11 06:29:00|7394.2|7379.2|7394.1|7379.1|7394.2|7379.2|7394.1|7379.1|2
1620714550000|2021-05-11 06:29:10|7394.3|7379.3|7394.1|7379.1|7394.3|7379.3|7394.1|7379.1|3
1620714560000|2021-05-11 06:29:20|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1620714600000|2021-05-11 06:30:00|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1620714620000|2021-05-11 06:30:20|7394.2|7379.2|7394.1|7379.1|7394.2|7379.2|7394.1|7379.1|2
1620714630000|2021-05-11 06:30:30|7393.7|7378.7|7393.5|7378.5|7393.7|7378.7|7393.5|7378.5|3
1620714640000|2021-05-11 06:30:40|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1620714650000|2021-05-11 06:30:50|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1620714660000|2021-05-11 06:31:00|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.2|7378.2|5
1620714670000|2021-05-11 06:31:10|7393.2|7378.2|7392.9|7377.9|7393.2|7378.2|7392.9|7377.9|2
1620714770000|2021-05-11 06:32:50|7393.1|7378.1|7392.9|7377.9|7393.1|7378.1|7392.9|7377.9|2
1620714790000|2021-05-11 06:33:10|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620714800000|2021-05-11 06:33:20|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620714810000|2021-05-11 06:33:30|7392.7|7377.7|7392.3|7377.3|7392.7|7377.7|7392.3|7377.3|3
1620714820000|2021-05-11 06:33:40|7392|7377|7391.9|7376.9|7392|7377|7391.9|7376.9|2
1620714840000|2021-05-11 06:34:00|7392.3|7377.3|7392.2|7377.2|7392.3|7377.3|7391.9|7376.9|5
1620714850000|2021-05-11 06:34:10|7392.3|7377.3|7391.6|7376.6|7392.3|7377.3|7391.6|7376.6|4
1620714860000|2021-05-11 06:34:20|7391.5|7376.5|7390.9|7375.9|7391.5|7376.5|7390.9|7375.9|3
1620714870000|2021-05-11 06:34:30|7390.5|7375.5|7390.2|7375.2|7390.5|7375.5|7389.9|7374.9|4
1620714890000|2021-05-11 06:34:50|7390.3|7375.3|7390.4|7375.4|7390.4|7375.4|7390.3|7375.3|2
1620714900000|2021-05-11 06:35:00|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1620714910000|2021-05-11 06:35:10|7390.6|7375.6|7390.3|7375.3|7390.6|7375.6|7390.1|7375.1|5
1620714920000|2021-05-11 06:35:20|7390.1|7375.1|7390.1|7375.1|7390.3|7375.3|7390|7375|8
1620714930000|2021-05-11 06:35:30|7390.3|7375.3|7389.7|7374.7|7390.3|7375.3|7389.7|7374.7|4
1620714950000|2021-05-11 06:35:50|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1620714960000|2021-05-11 06:36:00|7390.3|7375.3|7389|7374|7390.5|7375.5|7389|7374|5
1620714970000|2021-05-11 06:36:10|7388.6|7373.6|7388|7373|7388.6|7373.6|7388|7373|4
1620714980000|2021-05-11 06:36:20|7387.9|7372.9|7386.8|7371.8|7387.9|7372.9|7386.7|7371.7|6
1620715000000|2021-05-11 06:36:40|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620715010000|2021-05-11 06:36:50|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1620715020000|2021-05-11 06:37:00|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620715040000|2021-05-11 06:37:20|7386.8|7371.8|7386|7371|7386.8|7371.8|7386|7371|4
1620715050000|2021-05-11 06:37:30|7385.5|7370.5|7385.2|7370.2|7385.6|7370.6|7385.2|7370.2|3
1620715090000|2021-05-11 06:38:10|7384|7369|7385.5|7370.5|7386.5|7370.5|7383.6|7361.5|8
1620715100000|2021-05-11 06:38:20|7386.2|7371.2|7386.7|7371.7|7386.9|7371.9|7386.2|7371.2|4
1620715110000|2021-05-11 06:38:30|7386.8|7371.8|7387.6|7372.6|7387.6|7372.6|7386.8|7371.8|8
1620715130000|2021-05-11 06:38:50|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1620715160000|2021-05-11 06:39:20|7387.6|7372.6|7386.9|7371.9|7387.6|7372.6|7386.9|7371.9|5
1620715170000|2021-05-11 06:39:30|7387|7372|7386.9|7371.9|7387|7372|7386.9|7371.9|2
1620715180000|2021-05-11 06:39:40|7387|7372|7386.3|7371.3|7387|7372|7386.3|7371.3|2
1620715190000|2021-05-11 06:39:50|7386.5|7371.5|7387|7372|7387|7372|7386.5|7371.5|3
1620715200000|2021-05-11 06:40:00|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620715210000|2021-05-11 06:40:10|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387|7372|3
1620715220000|2021-05-11 06:40:20|7387.2|7372.2|7386.3|7371.3|7387.2|7372.2|7386.3|7371.3|2
1620715240000|2021-05-11 06:40:40|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7386.3|7371.3|2
1620715250000|2021-05-11 06:40:50|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1620715260000|2021-05-11 06:41:00|7386.3|7371.3|7386.4|7371.4|7386.4|7371.4|7386.3|7371.3|2
1620715270000|2021-05-11 06:41:10|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1620715280000|2021-05-11 06:41:20|7386.6|7371.6|7387.3|7372.3|7387.3|7372.3|7386.6|7371.6|3
1620715290000|2021-05-11 06:41:30|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1620715300000|2021-05-11 06:41:40|7387.6|7372.6|7387.5|7372.5|7387.6|7372.6|7387.5|7372.5|2
1620715310000|2021-05-11 06:41:50|7387.6|7372.6|7387.8|7372.8|7387.8|7372.8|7387.6|7372.6|2
1620715320000|2021-05-11 06:42:00|7388.8|7373.8|7388.5|7373.5|7388.8|7373.8|7388.5|7373.5|4
1620715330000|2021-05-11 06:42:10|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1620715340000|2021-05-11 06:42:20|7388.6|7373.6|7389.5|7374.5|7389.5|7374.5|7388.5|7373.5|7
1620715350000|2021-05-11 06:42:30|7389.6|7374.6|7389.8|7374.8|7389.8|7374.8|7389.6|7374.6|2
1620715360000|2021-05-11 06:42:40|7389.5|7374.5|7390|7375|7390|7375|7389.5|7374.5|3
1620715370000|2021-05-11 06:42:50|7389.8|7374.8|7389.7|7374.7|7389.8|7374.8|7389.7|7374.7|2
1620715380000|2021-05-11 06:43:00|7389.2|7374.2|7389.3|7374.3|7389.3|7374.3|7389.2|7374.2|2
1620715390000|2021-05-11 06:43:10|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1620715400000|2021-05-11 06:43:20|7388.9|7373.9|7388|7373|7388.9|7373.9|7388|7373|4
1620715410000|2021-05-11 06:43:30|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1620715420000|2021-05-11 06:43:40|7388.2|7373.2|7388.5|7373.5|7388.5|7373.5|7388.2|7373.2|2
1620715430000|2021-05-11 06:43:50|7388.2|7373.2|7387.9|7372.9|7388.2|7373.2|7387.9|7372.9|2
1620715450000|2021-05-11 06:44:10|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1620715540000|2021-05-11 06:45:40|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1620715550000|2021-05-11 06:45:50|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1620715560000|2021-05-11 06:46:00|7387.6|7372.6|7387.9|7372.9|7387.9|7372.9|7387.6|7372.6|3
1620715570000|2021-05-11 06:46:10|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1620715580000|2021-05-11 06:46:20|7387.9|7372.9|7387.7|7372.7|7387.9|7372.9|7387.7|7372.7|2
1620715590000|2021-05-11 06:46:30|7387.8|7372.8|7387.7|7372.7|7387.8|7372.8|7387.7|7372.7|2
1620715600000|2021-05-11 06:46:40|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.7|7372.7|3
1620715610000|2021-05-11 06:46:50|7387.7|7372.7|7388.7|7373.7|7388.7|7373.7|7387.7|7372.7|3
1620715620000|2021-05-11 06:47:00|7388.9|7373.9|7389.3|7374.3|7389.3|7374.3|7388.9|7373.9|2
1620715640000|2021-05-11 06:47:20|7388.6|7373.6|7388|7373|7388.6|7373.6|7388|7373|2
1620715650000|2021-05-11 06:47:30|7387.9|7372.9|7388.2|7373.2|7388.2|7373.2|7387.9|7372.9|3
1620715660000|2021-05-11 06:47:40|7388.3|7373.3|7388.2|7373.2|7388.3|7373.3|7388.2|7373.2|2
1620715680000|2021-05-11 06:48:00|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1620715690000|2021-05-11 06:48:10|7388.2|7373.2|7387|7372|7388.2|7373.2|7387|7372|3
1620715710000|2021-05-11 06:48:30|7386.9|7371.9|7387.3|7372.3|7387.3|7372.3|7386.9|7371.9|3
1620715720000|2021-05-11 06:48:40|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1620715740000|2021-05-11 06:49:00|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1620715760000|2021-05-11 06:49:20|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1620715770000|2021-05-11 06:49:30|7386.5|7371.5|7385.5|7370.5|7386.5|7371.5|7384.9|7369.9|7
1620715780000|2021-05-11 06:49:40|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1620715810000|2021-05-11 06:50:10|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1620715820000|2021-05-11 06:50:20|7386.3|7371.3|7386.6|7371.6|7386.6|7371.6|7386.3|7371.3|2
1620715840000|2021-05-11 06:50:40|7386.7|7371.7|7387.3|7372.3|7387.3|7372.3|7386.7|7371.7|2
1620715850000|2021-05-11 06:50:50|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|1
1620715870000|2021-05-11 06:51:10|7387|7372|7386.8|7371.8|7387|7372|7386.8|7371.8|2
1620715880000|2021-05-11 06:51:20|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1620715890000|2021-05-11 06:51:30|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1620715900000|2021-05-11 06:51:40|7386.8|7371.8|7386.8|7371.8|7387|7372|7386.8|7371.8|4
1620715910000|2021-05-11 06:51:50|7386.7|7371.7|7386.3|7371.3|7386.7|7371.7|7386.3|7371.3|2
1620715940000|2021-05-11 06:52:20|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1620715950000|2021-05-11 06:52:30|7386.5|7371.5|7386.4|7371.4|7386.5|7371.5|7386.4|7371.4|2
1620715970000|2021-05-11 06:52:50|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7385.9|7370.9|3
1620715980000|2021-05-11 06:53:00|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1620716000000|2021-05-11 06:53:20|7386.3|7371.3|7386|7371|7386.3|7371.3|7386|7371|2
1620716010000|2021-05-11 06:53:30|7385.1|7370.1|7385.2|7370.2|7385.2|7370.2|7385|7370|3
1620716020000|2021-05-11 06:53:40|7385.3|7370.3|7385.4|7370.4|7385.4|7370.4|7385.3|7370.3|2
1620716030000|2021-05-11 06:53:50|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1620716040000|2021-05-11 06:54:00|7385.4|7370.4|7386.1|7371.1|7386.1|7371.1|7385.4|7370.4|3
1620716050000|2021-05-11 06:54:10|7385.4|7370.4|7386.1|7371.1|7386.1|7371.1|7385.3|7370.3|6
1620716060000|2021-05-11 06:54:20|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1620716070000|2021-05-11 06:54:30|7385.8|7370.8|7385.6|7370.6|7385.8|7370.8|7385.6|7370.6|2
1620716080000|2021-05-11 06:54:40|7385.5|7370.5|7385.3|7370.3|7385.5|7370.5|7385.3|7370.3|2
1620716130000|2021-05-11 06:55:30|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1620716140000|2021-05-11 06:55:40|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.2|7370.2|3
1620716150000|2021-05-11 06:55:50|7385.2|7370.2|7385.2|7370.2|7385.3|7370.3|7385.2|7370.2|3
1620716160000|2021-05-11 06:56:00|7385.3|7370.3|7385.2|7370.2|7385.3|7370.3|7385.2|7370.2|2
1620716180000|2021-05-11 06:56:20|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1620716190000|2021-05-11 06:56:30|7385.2|7370.2|7385.3|7370.3|7385.3|7370.3|7385.2|7370.2|2
1620716220000|2021-05-11 06:57:00|7385|7370|7385|7370|7385.2|7370.2|7385|7370|5
1620716230000|2021-05-11 06:57:10|7385.1|7370.1|7384|7369|7385.1|7370.1|7384|7369|4
1620716250000|2021-05-11 06:57:30|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1620716260000|2021-05-11 06:57:40|7384.3|7369.3|7384.3|7369.3|7384.4|7369.4|7384.3|7369.3|3
1620716270000|2021-05-11 06:57:50|7384.4|7369.4|7384|7369|7384.4|7369.4|7384|7369|3
1620716280000|2021-05-11 06:58:00|7383.4|7368.4|7383.5|7368.5|7383.5|7368.5|7383.4|7368.4|2
1620716290000|2021-05-11 06:58:10|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1620716300000|2021-05-11 06:58:20|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1620716320000|2021-05-11 06:58:40|7384.2|7369.2|7385.4|7370.4|7385.4|7370.4|7384.2|7369.2|4
1620716330000|2021-05-11 06:58:50|7385.1|7370.1|7386|7371|7386|7371|7385.1|7370.1|5
1620716340000|2021-05-11 06:59:00|7385.8|7370.8|7385.5|7370.5|7385.8|7370.8|7385.5|7370.5|2
1620716350000|2021-05-11 06:59:10|7385|7370|7383.3|7368.3|7388.7|7370|7383.2|7363.7|5
1620716360000|2021-05-11 06:59:20|7383.4|7368.4|7384.7|7369.7|7384.7|7369.7|7383.4|7368.4|5
1620716370000|2021-05-11 06:59:30|7384.3|7369.3|7384|7369|7384.3|7369.3|7384|7369|5
1620716400000|2021-05-11 07:00:00|7384.1|7369.1|7383.5|7368.5|7384.1|7369.1|7383.5|7368.5|2
1620716410000|2021-05-11 07:00:10|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1620716430000|2021-05-11 07:00:30|7383.3|7368.3|7384.1|7369.1|7384.1|7369.1|7383.3|7368.3|4
1620716450000|2021-05-11 07:00:50|7384.2|7369.2|7384.4|7369.4|7384.5|7369.5|7384.2|7369.2|3
1620716460000|2021-05-11 07:01:00|7384.5|7369.5|7384.4|7369.4|7384.5|7369.5|7384.4|7369.4|2
1620716470000|2021-05-11 07:01:10|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1620716480000|2021-05-11 07:01:20|7384.5|7369.5|7384.7|7369.7|7384.7|7369.7|7383.9|7368.9|4
1620716490000|2021-05-11 07:01:30|7384.9|7369.9|7385.2|7370.2|7385.5|7370.5|7384.9|7369.9|3
1620716540000|2021-05-11 07:02:20|7385.3|7370.3|7385.4|7370.4|7385.4|7370.4|7385.3|7370.3|2
1620716560000|2021-05-11 07:02:40|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1620716600000|2021-05-11 07:03:20|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1620716610000|2021-05-11 07:03:30|7384.5|7369.5|7384.5|7369.5|7384.7|7369.7|7384.5|7369.5|3
1620716620000|2021-05-11 07:03:40|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1620716650000|2021-05-11 07:04:10|7383.9|7368.9|7384|7369|7384|7369|7383.9|7368.9|4
1620716680000|2021-05-11 07:04:40|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1620716700000|2021-05-11 07:05:00|7384.1|7369.1|7383.8|7368.8|7384.1|7369.1|7383.8|7368.8|2
1620716720000|2021-05-11 07:05:20|7383|7368|7382.8|7367.8|7383|7368|7382.8|7367.8|2
1620716730000|2021-05-11 07:05:30|7382.6|7367.6|7382|7367|7382.6|7367.6|7381.9|7366.9|4
1620716740000|2021-05-11 07:05:40|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1620716750000|2021-05-11 07:05:50|7382.3|7367.3|7382|7367|7382.4|7367.4|7382|7367|5
1620716760000|2021-05-11 07:06:00|7381.7|7366.7|7382.5|7367.5|7382.5|7367.5|7381.7|7366.7|6
1620716780000|2021-05-11 07:06:20|7382.2|7367.2|7382|7367|7382.2|7367.2|7382|7367|2
1620716820000|2021-05-11 07:07:00|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1620716830000|2021-05-11 07:07:10|7382.4|7367.4|7380.1|7365.1|7382.4|7367.4|7379.6|7364.6|10
1620716850000|2021-05-11 07:07:30|7380.5|7365.5|7381.2|7366.2|7381.2|7366.2|7380.5|7365.5|6
1620716860000|2021-05-11 07:07:40|7381.1|7366.1|7381.6|7366.6|7381.8|7366.8|7381.1|7366.1|7
1620716880000|2021-05-11 07:08:00|7381.7|7366.7|7381.9|7366.9|7381.9|7366.9|7381.7|7366.7|2
1620716900000|2021-05-11 07:08:20|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1620716920000|2021-05-11 07:08:40|7384.1|7369.1|7383.8|7368.8|7384.4|7369.4|7383.8|7368.8|6
1620716930000|2021-05-11 07:08:50|7383.6|7368.6|7383.7|7368.7|7383.7|7368.7|7383.4|7368.4|4
1620716940000|2021-05-11 07:09:00|7383.9|7368.9|7384.7|7369.7|7384.9|7369.9|7383.9|7368.9|4
1620716950000|2021-05-11 07:09:10|7384.9|7369.9|7384.7|7369.7|7384.9|7369.9|7384.7|7369.7|2
1620716960000|2021-05-11 07:09:20|7384.5|7369.5|7384.7|7369.7|7384.7|7369.7|7384.5|7369.5|2
1620717010000|2021-05-11 07:10:10|7384.8|7369.8|7385.9|7370.9|7385.9|7370.9|7384.8|7369.8|3
1620717030000|2021-05-11 07:10:30|7385.8|7370.8|7386.6|7371.6|7386.6|7371.6|7385.8|7370.8|2
1620717040000|2021-05-11 07:10:40|7386.3|7371.3|7386.9|7371.9|7386.9|7371.9|7386.3|7371.3|3
1620717050000|2021-05-11 07:10:50|7387.1|7372.1|7386.5|7371.5|7387.1|7372.1|7386.5|7371.5|3
1620717060000|2021-05-11 07:11:00|7386.2|7371.2|7386.1|7371.1|7386.2|7371.2|7386.1|7371.1|2
1620717080000|2021-05-11 07:11:20|7386.2|7371.2|7386.3|7371.3|7386.4|7371.4|7386.2|7371.2|4
1620717140000|2021-05-11 07:12:20|7386.5|7371.5|7386.5|7371.5|7386.6|7371.6|7386.5|7371.5|3
1620717160000|2021-05-11 07:12:40|7386.6|7371.6|7386.3|7371.3|7386.6|7371.6|7386.3|7371.3|3
1620717180000|2021-05-11 07:13:00|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1620717190000|2021-05-11 07:13:10|7385.9|7370.9|7386|7371|7386|7371|7385.9|7370.9|2
1620717200000|2021-05-11 07:13:20|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1620717210000|2021-05-11 07:13:30|7386|7371|7386.2|7371.2|7386.2|7371.2|7386|7371|2
1620717220000|2021-05-11 07:13:40|7385.8|7370.8|7385.7|7370.7|7385.8|7370.8|7385.7|7370.7|2
1620717230000|2021-05-11 07:13:50|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1620717240000|2021-05-11 07:14:00|7385.7|7370.7|7385.4|7370.4|7385.7|7370.7|7385|7370|7
1620717260000|2021-05-11 07:14:20|7385.5|7370.5|7386.3|7371.3|7386.3|7371.3|7385.5|7370.5|3
1620717280000|2021-05-11 07:14:40|7386.1|7371.1|7386|7371|7386.1|7371.1|7386|7371|2
1620717300000|2021-05-11 07:15:00|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1620717310000|2021-05-11 07:15:10|7385.8|7370.8|7384.8|7369.8|7385.8|7370.8|7384.5|7369.5|4
1620717320000|2021-05-11 07:15:20|7384.7|7369.7|7384.8|7369.8|7384.8|7369.8|7384.7|7369.7|2
1620717330000|2021-05-11 07:15:30|7384.9|7369.9|7384.8|7369.8|7384.9|7369.9|7384.8|7369.8|2
1620717380000|2021-05-11 07:16:20|7385|7370|7385|7370|7385|7370|7385|7370|1
1620717390000|2021-05-11 07:16:30|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1620717400000|2021-05-11 07:16:40|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385|7370|3
1620717410000|2021-05-11 07:16:50|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1620717420000|2021-05-11 07:17:00|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7384.8|7369.8|4
1620717430000|2021-05-11 07:17:10|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1620717480000|2021-05-11 07:18:00|7385|7370|7384.8|7369.8|7385|7370|7384.8|7369.8|2
1620717540000|2021-05-11 07:19:00|7385|7370|7385|7370|7385|7370|7385|7370|1
1620717550000|2021-05-11 07:19:10|7385.1|7370.1|7384.8|7369.8|7385.3|7370.3|7384.8|7369.8|3
1620717570000|2021-05-11 07:19:30|7384.7|7369.7|7384|7369|7384.7|7369.7|7384|7369|5
1620717580000|2021-05-11 07:19:40|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.3|7368.3|3
1620717590000|2021-05-11 07:19:50|7383.3|7368.3|7383.5|7368.5|7383.5|7368.5|7383.3|7368.3|2
1620717600000|2021-05-11 07:20:00|7383.6|7368.6|7384.5|7369.5|7384.6|7369.6|7383.6|7368.6|4
1620717610000|2021-05-11 07:20:10|7384.6|7369.6|7384.8|7369.8|7384.8|7369.8|7384.6|7369.6|2
1620717640000|2021-05-11 07:20:40|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|1
1620717650000|2021-05-11 07:20:50|7384.8|7369.8|7384.6|7369.6|7384.8|7369.8|7384.6|7369.6|2
1620717670000|2021-05-11 07:21:10|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1620717680000|2021-05-11 07:21:20|7383.6|7368.6|7383.3|7368.3|7383.6|7368.6|7383.3|7368.3|2
1620717690000|2021-05-11 07:21:30|7383|7368|7383|7368|7383|7368|7383|7368|1
1620717700000|2021-05-11 07:21:40|7383.5|7368.5|7384.1|7369.1|7384.1|7369.1|7383.5|7368.5|5
1620717710000|2021-05-11 07:21:50|7384.3|7369.3|7384.6|7369.6|7384.9|7369.9|7384.3|7369.3|3
1620717720000|2021-05-11 07:22:00|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1620717750000|2021-05-11 07:22:30|7384.8|7369.8|7384.5|7369.5|7384.8|7369.8|7384.4|7369.4|4
1620717770000|2021-05-11 07:22:50|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1620717810000|2021-05-11 07:23:30|7384.3|7369.3|7384.6|7369.6|7384.6|7369.6|7384.3|7369.3|2
1620717880000|2021-05-11 07:24:40|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1620717900000|2021-05-11 07:25:00|7385.4|7370.4|7385.3|7370.3|7385.4|7370.4|7385.3|7370.3|2
1620717920000|2021-05-11 07:25:20|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1620717950000|2021-05-11 07:25:50|7385.3|7370.3|7384.6|7369.6|7385.3|7370.3|7384.6|7369.6|3
1620718010000|2021-05-11 07:26:50|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1620718020000|2021-05-11 07:27:00|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1620718030000|2021-05-11 07:27:10|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1620718040000|2021-05-11 07:27:20|7384.6|7369.6|7385.2|7370.2|7385.2|7370.2|7384.6|7369.6|9
1620718050000|2021-05-11 07:27:30|7385|7370|7385.2|7370.2|7385.2|7370.2|7385|7370|3
1620718070000|2021-05-11 07:27:50|7385|7370|7385|7370|7385|7370|7385|7370|1
1620718110000|2021-05-11 07:28:30|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1620718130000|2021-05-11 07:28:50|7385|7370|7385.2|7370.2|7385.2|7370.2|7385|7370|2
1620718190000|2021-05-11 07:29:50|7385.3|7370.3|7385.2|7370.2|7386|7371|7385.2|7370.2|6
1620718200000|2021-05-11 07:30:00|7385.3|7370.3|7385|7370|7385.3|7370.3|7385|7370|3
1620718230000|2021-05-11 07:30:30|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1620718240000|2021-05-11 07:30:40|7384.8|7369.8|7385.3|7370.3|7385.3|7370.3|7384.8|7369.8|2
1620718280000|2021-05-11 07:31:20|7384.9|7369.9|7384.7|7369.7|7384.9|7369.9|7384.7|7369.7|2
1620718290000|2021-05-11 07:31:30|7385.4|7370.4|7385.4|7370.4|7385.6|7370.6|7385.4|7370.4|3
1620718300000|2021-05-11 07:31:40|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1620718310000|2021-05-11 07:31:50|7385|7370|7385|7370|7385|7370|7385|7370|1
1620718320000|2021-05-11 07:32:00|7385.1|7370.1|7385.5|7370.5|7385.5|7370.5|7385.1|7370.1|5
1620718330000|2021-05-11 07:32:10|7385.4|7370.4|7385.3|7370.3|7385.4|7370.4|7385.3|7370.3|2
1620718340000|2021-05-11 07:32:20|7385.5|7370.5|7385.2|7370.2|7385.5|7370.5|7385.2|7370.2|3
1620718350000|2021-05-11 07:32:30|7385.1|7370.1|7384.8|7369.8|7385.1|7370.1|7384.8|7369.8|3
1620718360000|2021-05-11 07:32:40|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1620718380000|2021-05-11 07:33:00|7384.8|7369.8|7385.6|7370.6|7385.6|7370.6|7384.8|7369.8|5
1620718390000|2021-05-11 07:33:10|7384.9|7369.9|7384.7|7369.7|7384.9|7369.9|7384.7|7369.7|2
1620718400000|2021-05-11 07:33:20|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1620718410000|2021-05-11 07:33:30|7384.9|7369.9|7384.8|7369.8|7384.9|7369.9|7384.8|7369.8|2
1620718420000|2021-05-11 07:33:40|7384.9|7369.9|7385.6|7370.6|7385.6|7370.6|7384.9|7369.9|2
1620718430000|2021-05-11 07:33:50|7385|7370|7385.6|7370.6|7385.6|7370.6|7385|7370|3
1620718440000|2021-05-11 07:34:00|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1620718450000|2021-05-11 07:34:10|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1620718460000|2021-05-11 07:34:20|7385|7370|7384.9|7369.9|7385|7370|7384.9|7369.9|2
1620718480000|2021-05-11 07:34:40|7384.7|7369.7|7384.4|7369.4|7384.7|7369.7|7384.4|7369.4|2
1620718490000|2021-05-11 07:34:50|7384.3|7369.3|7384.2|7369.2|7384.3|7369.3|7384.2|7369.2|2
1620718540000|2021-05-11 07:35:40|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1620718600000|2021-05-11 07:36:40|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1620718610000|2021-05-11 07:36:50|7384.7|7369.7|7384.2|7369.2|7384.7|7369.7|7384.2|7369.2|2
1620718660000|2021-05-11 07:37:40|7384.3|7369.3|7384.6|7369.6|7384.7|7369.7|7384.3|7369.3|4
1620718670000|2021-05-11 07:37:50|7384.7|7369.7|7384.8|7369.8|7385.3|7370.3|7384.7|7369.7|8
1620718690000|2021-05-11 07:38:10|7385.2|7370.2|7384.8|7369.8|7385.4|7370.4|7384.8|7369.8|4
1620718700000|2021-05-11 07:38:20|7384.9|7369.9|7385.5|7370.5|7385.6|7370.6|7384.9|7369.9|4
1620718720000|2021-05-11 07:38:40|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1620718730000|2021-05-11 07:38:50|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1620718750000|2021-05-11 07:39:10|7385|7370|7385|7370|7385|7370|7385|7370|1
1620718760000|2021-05-11 07:39:20|7384.9|7369.9|7385|7370|7385|7370|7384.9|7369.9|2
1620718770000|2021-05-11 07:39:30|7384.9|7369.9|7385.3|7370.3|7385.5|7370.5|7384.9|7369.9|6
1620718780000|2021-05-11 07:39:40|7385|7370|7385|7370|7385.3|7370.3|7384.9|7369.9|9
1620718790000|2021-05-11 07:39:50|7384.9|7369.9|7384.7|7369.7|7384.9|7369.9|7384.7|7369.7|3
1620718810000|2021-05-11 07:40:10|7384.8|7369.8|7384.9|7369.9|7384.9|7369.9|7384.8|7369.8|2
1620718830000|2021-05-11 07:40:30|7384.8|7369.8|7384.8|7369.8|7384.9|7369.9|7384.8|7369.8|3
1620718850000|2021-05-11 07:40:50|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1620718860000|2021-05-11 07:41:00|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1620718870000|2021-05-11 07:41:10|7384.7|7369.7|7384.6|7369.6|7384.7|7369.7|7384.6|7369.6|2
1620718960000|2021-05-11 07:42:40|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1620718990000|2021-05-11 07:43:10|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1620719010000|2021-05-11 07:43:30|7384.4|7369.4|7384.6|7369.6|7384.6|7369.6|7384.4|7369.4|3
1620719040000|2021-05-11 07:44:00|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1620719050000|2021-05-11 07:44:10|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1620719070000|2021-05-11 07:44:30|7384.7|7369.7|7384.9|7369.9|7384.9|7369.9|7384.7|7369.7|3
1620719080000|2021-05-11 07:44:40|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1620719100000|2021-05-11 07:45:00|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1620719130000|2021-05-11 07:45:30|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1620719150000|2021-05-11 07:45:50|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1620719210000|2021-05-11 07:46:50|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|1
1620719220000|2021-05-11 07:47:00|7385|7370|7385|7370|7385|7370|7385|7370|1
1620719260000|2021-05-11 07:47:40|7385.4|7370.4|7385.5|7370.5|7385.5|7370.5|7385.2|7370.2|3
1620719270000|2021-05-11 07:47:50|7385.4|7370.4|7385.5|7370.5|7385.5|7370.5|7385.3|7370.3|7
1620719280000|2021-05-11 07:48:00|7385.4|7370.4|7385.8|7370.8|7385.8|7370.8|7385.4|7370.4|3
1620719290000|2021-05-11 07:48:10|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1620719300000|2021-05-11 07:48:20|7385.6|7370.6|7385.7|7370.7|7385.7|7370.7|7385.6|7370.6|2
1620719310000|2021-05-11 07:48:30|7385.8|7370.8|7386.2|7371.2|7386.7|7371.7|7385.8|7370.8|4
1620719330000|2021-05-11 07:48:50|7386|7371|7386.2|7371.2|7386.2|7371.2|7386|7371|3
1620719350000|2021-05-11 07:49:10|7386|7371|7385.9|7370.9|7386|7371|7385.9|7370.9|2
1620719360000|2021-05-11 07:49:20|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1620719400000|2021-05-11 07:50:00|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1620719410000|2021-05-11 07:50:10|7385.4|7370.4|7385.6|7370.6|7385.6|7370.6|7385.4|7370.4|2
1620719440000|2021-05-11 07:50:40|7385.7|7370.7|7386.2|7371.2|7386.2|7371.2|7385.7|7370.7|2
1620719450000|2021-05-11 07:50:50|7386|7371|7386|7371|7386|7371|7386|7371|1
1620719470000|2021-05-11 07:51:10|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1620719480000|2021-05-11 07:51:20|7386|7371|7386|7371|7386|7371|7386|7371|1
1620719500000|2021-05-11 07:51:40|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1620719510000|2021-05-11 07:51:50|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1620719520000|2021-05-11 07:52:00|7385.8|7370.8|7385.7|7370.7|7385.8|7370.8|7385.7|7370.7|2
1620719530000|2021-05-11 07:52:10|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1620719540000|2021-05-11 07:52:20|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1620719550000|2021-05-11 07:52:30|7385.6|7370.6|7385.7|7370.7|7385.7|7370.7|7385.6|7370.6|2
1620719560000|2021-05-11 07:52:40|7385.2|7370.2|7385.3|7370.3|7385.6|7370.6|7385.2|7370.2|6
1620719570000|2021-05-11 07:52:50|7385|7370|7385|7370|7385|7370|7385|7370|1
1620719580000|2021-05-11 07:53:00|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1620719590000|2021-05-11 07:53:10|7385|7370|7385|7370|7385|7370|7385|7370|1
1620719600000|2021-05-11 07:53:20|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1620719610000|2021-05-11 07:53:30|7384.8|7369.8|7384.6|7369.6|7384.8|7369.8|7384.6|7369.6|2
1620719620000|2021-05-11 07:53:40|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1620719650000|2021-05-11 07:54:10|7384.4|7369.4|7384.5|7369.5|7384.5|7369.5|7384.2|7369.2|5
1620719660000|2021-05-11 07:54:20|7384.4|7369.4|7384.8|7369.8|7384.8|7369.8|7384.4|7369.4|3
1620719670000|2021-05-11 07:54:30|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1620719720000|2021-05-11 07:55:20|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1620719730000|2021-05-11 07:55:30|7385.3|7370.3|7385.4|7370.4|7385.4|7370.4|7385.3|7370.3|2
1620719790000|2021-05-11 07:56:30|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1620719810000|2021-05-11 07:56:50|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1620719840000|2021-05-11 07:57:20|7384.2|7369.2|7384.8|7369.8|7384.8|7369.8|7384.2|7369.2|2
1620719930000|2021-05-11 07:58:50|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1620719940000|2021-05-11 07:59:00|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1620719960000|2021-05-11 07:59:20|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1620719970000|2021-05-11 07:59:30|7384|7369|7384|7369|7384|7369|7384|7369|1
1620719990000|2021-05-11 07:59:50|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1620720000000|2021-05-11 08:00:00|7383.8|7368.8|7383.6|7368.6|7383.8|7368.8|7383.6|7368.6|2
1620720020000|2021-05-11 08:00:20|7383.7|7368.7|7383.3|7368.3|7383.7|7368.7|7383|7368|3
1620720040000|2021-05-11 08:00:40|7383.2|7368.2|7383.2|7368.2|7383.3|7368.3|7383.2|7368.2|3
1620720050000|2021-05-11 08:00:50|7382.6|7367.6|7381.8|7366.8|7382.6|7367.6|7381.8|7366.8|5
1620720060000|2021-05-11 08:01:00|7381.7|7366.7|7382|7367|7382|7367|7381.5|7366.5|4
1620720070000|2021-05-11 08:01:10|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1620720080000|2021-05-11 08:01:20|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1620720110000|2021-05-11 08:01:50|7382.5|7367.5|7382.2|7367.2|7382.5|7367.5|7382.2|7367.2|5
1620720120000|2021-05-11 08:02:00|7381.9|7366.9|7381.5|7366.5|7381.9|7366.9|7381.5|7366.5|3
1620720130000|2021-05-11 08:02:10|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1620720140000|2021-05-11 08:02:20|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.6|7365.6|3
1620720150000|2021-05-11 08:02:30|7380.6|7365.6|7380.2|7365.2|7380.6|7365.6|7380.2|7365.2|4
1620720160000|2021-05-11 08:02:40|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1620720180000|2021-05-11 08:03:00|7380.4|7365.4|7380.2|7365.2|7380.4|7365.4|7380.1|7365.1|4
1620720190000|2021-05-11 08:03:10|7380.5|7365.5|7380|7365|7380.5|7365.5|7380|7365|3
1620720200000|2021-05-11 08:03:20|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|4
1620720210000|2021-05-11 08:03:30|7379.6|7364.6|7380.7|7365.7|7380.7|7365.7|7379.5|7364.5|7
1620720270000|2021-05-11 08:04:30|7380.6|7365.6|7380.3|7365.3|7380.7|7365.7|7380.3|7365.3|3
1620720280000|2021-05-11 08:04:40|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1620720290000|2021-05-11 08:04:50|7380.3|7365.3|7380.5|7365.5|7380.5|7365.5|7380.3|7365.3|3
1620720300000|2021-05-11 08:05:00|7380.4|7365.4|7380.5|7365.5|7380.5|7365.5|7380.4|7365.4|2
1620720310000|2021-05-11 08:05:10|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1620720320000|2021-05-11 08:05:20|7380.6|7365.6|7381.1|7366.1|7381.1|7366.1|7380.6|7365.6|3
1620720330000|2021-05-11 08:05:30|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1620720360000|2021-05-11 08:06:00|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1620720370000|2021-05-11 08:06:10|7381.2|7366.2|7380.5|7365.5|7381.2|7366.2|7380.5|7365.5|6
1620720380000|2021-05-11 08:06:20|7380.1|7365.1|7379.9|7364.9|7380.1|7365.1|7379.9|7364.9|3
1620720410000|2021-05-11 08:06:50|7379.6|7364.6|7379.4|7364.4|7379.6|7364.6|7379.4|7364.4|2
1620720420000|2021-05-11 08:07:00|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1620720440000|2021-05-11 08:07:20|7379.7|7364.7|7379.5|7364.5|7379.7|7364.7|7379.5|7364.5|2
1620720500000|2021-05-11 08:08:20|7379.6|7364.6|7380|7365|7380|7365|7379.6|7364.6|3
1620720510000|2021-05-11 08:08:30|7379.6|7364.6|7379.6|7364.6|7379.7|7364.7|7379.5|7364.5|4
1620720520000|2021-05-11 08:08:40|7378.9|7363.9|7378.2|7363.2|7378.9|7363.9|7378.2|7363.2|4
1620720530000|2021-05-11 08:08:50|7377.9|7362.9|7377.6|7362.6|7377.9|7362.9|7377.6|7362.6|2
1620720540000|2021-05-11 08:09:00|7377.5|7362.5|7377.5|7362.5|7377.6|7362.6|7377.5|7362.5|3
1620720550000|2021-05-11 08:09:10|7377|7362|7375.9|7360.9|7377|7362|7375.8|7360.8|9
1620720560000|2021-05-11 08:09:20|7375.8|7360.8|7377|7362|7377.4|7362.4|7375.6|7360.6|10
1620720570000|2021-05-11 08:09:30|7376.7|7361.7|7376.9|7361.9|7377|7362|7376.7|7361.7|5
1620720580000|2021-05-11 08:09:40|7376.5|7361.5|7376.9|7361.9|7376.9|7361.9|7376.5|7361.5|2
1620720590000|2021-05-11 08:09:50|7377|7362|7377.3|7362.3|7377.3|7362.3|7377|7362|2
1620720600000|2021-05-11 08:10:00|7376.7|7361.7|7376.6|7361.6|7376.7|7361.7|7376.6|7361.6|2
1620720610000|2021-05-11 08:10:10|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1620720620000|2021-05-11 08:10:20|7376.8|7361.8|7377.5|7362.5|7377.5|7362.5|7376.8|7361.8|3
1620720670000|2021-05-11 08:11:10|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1620720680000|2021-05-11 08:11:20|7377|7362|7376.7|7361.7|7377|7362|7376.7|7361.7|2
1620720710000|2021-05-11 08:11:50|7376.6|7361.6|7376.6|7361.6|7376.7|7361.7|7376.6|7361.6|3
1620720720000|2021-05-11 08:12:00|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1620720740000|2021-05-11 08:12:20|7377.1|7362.1|7377.2|7362.2|7377.5|7362.5|7377.1|7362.1|4
1620720760000|2021-05-11 08:12:40|7377.3|7362.3|7377.3|7362.3|7377.7|7362.7|7377.3|7362.3|6
1620720770000|2021-05-11 08:12:50|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1620720800000|2021-05-11 08:13:20|7377|7362|7376.8|7361.8|7377|7362|7376.8|7361.8|2
1620720810000|2021-05-11 08:13:30|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1620720820000|2021-05-11 08:13:40|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1620720860000|2021-05-11 08:14:20|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1620720870000|2021-05-11 08:14:30|7377.2|7362.2|7377.7|7362.7|7377.9|7362.9|7377.2|7362.2|3
1620720890000|2021-05-11 08:14:50|7377.6|7362.6|7377.7|7362.7|7377.7|7362.7|7377.6|7362.6|2
1620720960000|2021-05-11 08:16:00|7377.8|7362.8|7378.2|7363.2|7378.2|7363.2|7377.8|7362.8|2
1620720980000|2021-05-11 08:16:20|7378|7363|7378.4|7363.4|7378.4|7363.4|7378|7363|3
1620720990000|2021-05-11 08:16:30|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1620721000000|2021-05-11 08:16:40|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1620721010000|2021-05-11 08:16:50|7378.8|7363.8|7379.3|7364.3|7379.3|7364.3|7378.8|7363.8|2
1620721060000|2021-05-11 08:17:40|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1620721090000|2021-05-11 08:18:10|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1620721160000|2021-05-11 08:19:20|7379.2|7364.2|7379.2|7364.2|7379.3|7364.3|7379.2|7364.2|3
1620721170000|2021-05-11 08:19:30|7379.3|7364.3|7379.2|7364.2|7379.3|7364.3|7379.2|7364.2|2
1620721200000|2021-05-11 08:20:00|7379|7364|7379.3|7364.3|7379.3|7364.3|7379|7364|2
1620721210000|2021-05-11 08:20:10|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1620721220000|2021-05-11 08:20:20|7379.6|7364.6|7379.7|7364.7|7379.9|7364.9|7379.6|7364.6|5
1620721230000|2021-05-11 08:20:30|7380|7365|7380|7365|7380|7365|7380|7365|1
1620721240000|2021-05-11 08:20:40|7380.1|7365.1|7380.1|7365.1|7380.4|7365.4|7380.1|7365.1|3
1620721250000|2021-05-11 08:20:50|7380|7365|7380|7365|7380|7365|7380|7365|1
1620721260000|2021-05-11 08:21:00|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1620721270000|2021-05-11 08:21:10|7380|7365|7380.5|7365.5|7380.5|7365.5|7380|7365|2
1620721290000|2021-05-11 08:21:30|7380|7365|7380|7365|7380|7365|7380|7365|1
1620721320000|2021-05-11 08:22:00|7380.1|7365.1|7380.4|7365.4|7380.4|7365.4|7380.1|7365.1|2
1620721340000|2021-05-11 08:22:20|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1620721350000|2021-05-11 08:22:30|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380|7365|5
1620721360000|2021-05-11 08:22:40|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1620721370000|2021-05-11 08:22:50|7379.7|7364.7|7379.1|7364.1|7379.7|7364.7|7379.1|7364.1|4
1620721390000|2021-05-11 08:23:10|7379.3|7364.3|7379|7364|7379.3|7364.3|7379|7364|3
1620721420000|2021-05-11 08:23:40|7379.1|7364.1|7379.8|7364.8|7379.8|7364.8|7379.1|7364.1|7
1620721430000|2021-05-11 08:23:50|7379.9|7364.9|7379.8|7364.8|7379.9|7364.9|7379.8|7364.8|4
1620721440000|2021-05-11 08:24:00|7379.7|7364.7|7379.8|7364.8|7379.8|7364.8|7379.7|7364.7|2
1620721450000|2021-05-11 08:24:10|7379|7364|7378.9|7363.9|7379|7364|7378.9|7363.9|2
1620721470000|2021-05-11 08:24:30|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1620721680000|2021-05-11 08:28:00|7378.9|7363.9|7379.3|7364.3|7379.3|7364.3|7378.9|7363.9|2
1620721760000|2021-05-11 08:29:20|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1620721770000|2021-05-11 08:29:30|7379.2|7364.2|7379.3|7364.3|7379.3|7364.3|7379.2|7364.2|2
1620721840000|2021-05-11 08:30:40|7380.2|7365.2|7380.4|7365.4|7380.5|7365.5|7380.2|7365.2|3
1620721860000|2021-05-11 08:31:00|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1620721920000|2021-05-11 08:32:00|7380.4|7365.4|7380.5|7365.5|7380.5|7365.5|7380.4|7365.4|2
1620721930000|2021-05-11 08:32:10|7380|7365|7379.1|7364.1|7380|7365|7379.1|7364.1|3
1620721960000|2021-05-11 08:32:40|7379|7364|7379|7364|7379|7364|7379|7364|1
1620721970000|2021-05-11 08:32:50|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1620721980000|2021-05-11 08:33:00|7379|7364|7379|7364|7379|7364|7379|7364|1
1620722020000|2021-05-11 08:33:40|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1620722050000|2021-05-11 08:34:10|7379.6|7364.6|7379.7|7364.7|7379.7|7364.7|7379.6|7364.6|2
1620722080000|2021-05-11 08:34:40|7380.1|7365.1|7380|7365|7380.1|7365.1|7380|7365|2
1620722180000|2021-05-11 08:36:20|7379.9|7364.9|7379.6|7364.6|7379.9|7364.9|7379.5|7364.5|3
1620722190000|2021-05-11 08:36:30|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1620722270000|2021-05-11 08:37:50|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|3
1620722290000|2021-05-11 08:38:10|7378.1|7363.1|7378.3|7363.3|7378.3|7363.3|7378.1|7363.1|2
1620722350000|2021-05-11 08:39:10|7378.6|7363.6|7379|7364|7379|7364|7378.6|7363.6|3
1620722390000|2021-05-11 08:39:50|7379.1|7364.1|7379.3|7364.3|7379.3|7364.3|7379|7364|4
1620722400000|2021-05-11 08:40:00|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1620722430000|2021-05-11 08:40:30|7379.6|7364.6|7379.3|7364.3|7379.6|7364.6|7379.3|7364.3|5
1620722440000|2021-05-11 08:40:40|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1620722460000|2021-05-11 08:41:00|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1620722500000|2021-05-11 08:41:40|7379|7364|7378.8|7363.8|7379|7364|7378.8|7363.8|2
1620722510000|2021-05-11 08:41:50|7378.6|7363.6|7378.8|7363.8|7378.8|7363.8|7378.6|7363.6|2
1620722520000|2021-05-11 08:42:00|7379.3|7364.3|7379.5|7364.5|7379.5|7364.5|7379.2|7364.2|3
1620722540000|2021-05-11 08:42:20|7379.8|7364.8|7379.8|7364.8|7379.9|7364.9|7379.8|7364.8|3
1620722550000|2021-05-11 08:42:30|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1620722570000|2021-05-11 08:42:50|7379|7364|7379.5|7364.5|7379.5|7364.5|7379|7364|4
1620722580000|2021-05-11 08:43:00|7379.6|7364.6|7379.8|7364.8|7379.8|7364.8|7379.6|7364.6|2
1620722590000|2021-05-11 08:43:10|7380|7365|7380|7365|7380|7365|7380|7365|1
1620722650000|2021-05-11 08:44:10|7379.9|7364.9|7380|7365|7380.1|7365.1|7379.6|7364.6|5
1620722660000|2021-05-11 08:44:20|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1620722670000|2021-05-11 08:44:30|7379.6|7364.6|7380|7365|7380.2|7365.2|7379.6|7364.6|3
1620722680000|2021-05-11 08:44:40|7379.2|7364.2|7379.5|7364.5|7379.5|7364.5|7379.2|7364.2|3
1620722690000|2021-05-11 08:44:50|7379.7|7364.7|7380|7365|7380|7365|7379.7|7364.7|2
1620722700000|2021-05-11 08:45:00|7379.9|7364.9|7379.8|7364.8|7379.9|7364.9|7379.8|7364.8|2
1620722710000|2021-05-11 08:45:10|7380|7365|7380|7365|7380|7365|7380|7365|1
1620722930000|2021-05-11 08:48:50|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.6|7364.6|5
1620722940000|2021-05-11 08:49:00|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1620722960000|2021-05-11 08:49:20|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1620722970000|2021-05-11 08:49:30|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1620722980000|2021-05-11 08:49:40|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7377.8|7362.8|3
1620722990000|2021-05-11 08:49:50|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1620723010000|2021-05-11 08:50:10|7377.6|7362.6|7376.8|7361.8|7377.6|7362.6|7376.3|7361.3|9
1620723020000|2021-05-11 08:50:20|7376.4|7361.4|7375.7|7360.7|7376.4|7361.4|7375.6|7360.6|7
1620723030000|2021-05-11 08:50:30|7376|7361|7375.1|7360.1|7376.1|7361.1|7374.4|7359.4|13
1620723040000|2021-05-11 08:50:40|7375|7360|7375|7360|7375|7360|7375|7360|1
1620723070000|2021-05-11 08:51:10|7375.1|7360.1|7375.6|7360.6|7375.6|7360.6|7375.1|7360.1|2
1620723080000|2021-05-11 08:51:20|7375.7|7360.7|7376|7361|7376.1|7361.1|7375.7|7360.7|4
1620723090000|2021-05-11 08:51:30|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1620723110000|2021-05-11 08:51:50|7376|7361|7376.4|7361.4|7376.8|7361.8|7376|7361|7
1620723120000|2021-05-11 08:52:00|7376.6|7361.6|7376.7|7361.7|7376.8|7361.8|7376.4|7361.4|6
1620723130000|2021-05-11 08:52:10|7376.9|7361.9|7377.7|7362.7|7377.7|7362.7|7376.9|7361.9|3
1620723140000|2021-05-11 08:52:20|7377.8|7362.8|7378|7363|7378.1|7363.1|7377.8|7362.8|4
1620723160000|2021-05-11 08:52:40|7377.9|7362.9|7377.5|7362.5|7377.9|7362.9|7377.2|7362.2|5
1620723170000|2021-05-11 08:52:50|7377.1|7362.1|7377.1|7362.1|7377.8|7362.8|7377.1|7362.1|6
1620723180000|2021-05-11 08:53:00|7376.8|7361.8|7376.6|7361.6|7376.8|7361.8|7376.3|7361.3|4
1620723190000|2021-05-11 08:53:10|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1620723210000|2021-05-11 08:53:30|7376.6|7361.6|7376.8|7361.8|7376.8|7361.8|7376.6|7361.6|2
1620723250000|2021-05-11 08:54:10|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1620723260000|2021-05-11 08:54:20|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1620723310000|2021-05-11 08:55:10|7377|7362|7377|7362|7377|7362|7377|7362|1
1620723330000|2021-05-11 08:55:30|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|1
1620723360000|2021-05-11 08:56:00|7377.8|7362.8|7377.6|7362.6|7377.8|7362.8|7377.6|7362.6|2
1620723370000|2021-05-11 08:56:10|7377.9|7362.9|7377.3|7362.3|7377.9|7362.9|7377.3|7362.3|5
1620723380000|2021-05-11 08:56:20|7377.4|7362.4|7377.8|7362.8|7377.8|7362.8|7377.4|7362.4|3
1620723420000|2021-05-11 08:57:00|7378|7363|7378.5|7363.5|7378.5|7363.5|7378|7363|3
1620723450000|2021-05-11 08:57:30|7378.6|7363.6|7378.8|7363.8|7378.8|7363.8|7378.6|7363.6|2
1620723460000|2021-05-11 08:57:40|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1620723470000|2021-05-11 08:57:50|7378.5|7363.5|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|2
1620723500000|2021-05-11 08:58:20|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1620723520000|2021-05-11 08:58:40|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1620723530000|2021-05-11 08:58:50|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1620723540000|2021-05-11 08:59:00|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1620723570000|2021-05-11 08:59:30|7378.8|7363.8|7379|7364|7379|7364|7378.8|7363.8|2
1620723580000|2021-05-11 08:59:40|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1620723600000|2021-05-11 09:00:00|7379|7364|7379.1|7364.1|7379.1|7364.1|7379|7364|2
1620723610000|2021-05-11 09:00:10|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1620723630000|2021-05-11 09:00:30|7379.5|7364.5|7379.9|7364.9|7379.9|7364.9|7379.5|7364.5|2
1620723640000|2021-05-11 09:00:40|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1620723660000|2021-05-11 09:01:00|7379.3|7364.3|7378.8|7363.8|7379.3|7364.3|7378.8|7363.8|3
1620723670000|2021-05-11 09:01:10|7378.7|7363.7|7378.8|7363.8|7378.8|7363.8|7378.2|7363.2|12
1620723680000|2021-05-11 09:01:20|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|3
1620723690000|2021-05-11 09:01:30|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1620723730000|2021-05-11 09:02:10|7378.4|7363.4|7378.3|7363.3|7378.4|7363.4|7378.3|7363.3|4
1620723760000|2021-05-11 09:02:40|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.3|7363.3|3
1620723820000|2021-05-11 09:03:40|7378.6|7363.6|7379.3|7364.3|7379.4|7364.4|7378.6|7363.6|7
1620723890000|2021-05-11 09:04:50|7379|7364|7379|7364|7379|7364|7379|7364|1
1620723900000|2021-05-11 09:05:00|7379.2|7364.2|7380.6|7365.6|7380.6|7365.6|7379.2|7364.2|3
1620723910000|2021-05-11 09:05:10|7380.4|7365.4|7380|7365|7380.4|7365.4|7380|7365|2
1620723920000|2021-05-11 09:05:20|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1620723950000|2021-05-11 09:05:50|7379.7|7364.7|7378.8|7363.8|7379.7|7364.7|7378.8|7363.8|4
1620723990000|2021-05-11 09:06:30|7378.6|7363.6|7378.4|7363.4|7378.6|7363.6|7378.4|7363.4|2
1620724010000|2021-05-11 09:06:50|7378.8|7363.8|7379.1|7364.1|7379.1|7364.1|7378.8|7363.8|3
1620724020000|2021-05-11 09:07:00|7379.4|7364.4|7379.6|7364.6|7379.6|7364.6|7379.4|7364.4|2
1620724030000|2021-05-11 09:07:10|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1620724040000|2021-05-11 09:07:20|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379|7364|3
1620724050000|2021-05-11 09:07:30|7379|7364|7379|7364|7379|7364|7379|7364|1
1620724060000|2021-05-11 09:07:40|7379.3|7364.3|7380|7365|7380|7365|7379.3|7364.3|3
1620724070000|2021-05-11 09:07:50|7379.6|7364.6|7379.1|7364.1|7379.6|7364.6|7379.1|7364.1|2
1620724080000|2021-05-11 09:08:00|7379|7364|7379|7364|7379|7364|7379|7364|1
1620724090000|2021-05-11 09:08:10|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1620724130000|2021-05-11 09:08:50|7379|7364|7378.8|7363.8|7379|7364|7378.8|7363.8|2
1620724190000|2021-05-11 09:09:50|7378.4|7363.4|7379|7364|7379|7364|7378.4|7363.4|3
1620724200000|2021-05-11 09:10:00|7378.9|7363.9|7378.8|7363.8|7378.9|7363.9|7378.8|7363.8|2
1620724220000|2021-05-11 09:10:20|7378.4|7363.4|7378.6|7363.6|7378.6|7363.6|7378.4|7363.4|2
1620724230000|2021-05-11 09:10:30|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1620724240000|2021-05-11 09:10:40|7378|7363|7378|7363|7378|7363|7378|7363|1
1620724270000|2021-05-11 09:11:10|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1620724290000|2021-05-11 09:11:30|7378.6|7363.6|7378.4|7363.4|7378.6|7363.6|7378.4|7363.4|2
1620724330000|2021-05-11 09:12:10|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1620724340000|2021-05-11 09:12:20|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1620724350000|2021-05-11 09:12:30|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1620724410000|2021-05-11 09:13:30|7378.7|7363.7|7379.2|7364.2|7379.2|7364.2|7378.7|7363.7|2
1620724450000|2021-05-11 09:14:10|7380|7365|7380|7365|7380|7365|7379.9|7364.9|3
1620724460000|2021-05-11 09:14:20|7380.3|7365.3|7380.6|7365.6|7380.6|7365.6|7380.3|7365.3|2
1620724470000|2021-05-11 09:14:30|7380.7|7365.7|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|4
1620724540000|2021-05-11 09:15:40|7381.1|7366.1|7380.7|7365.7|7381.1|7366.1|7380.7|7365.7|3
1620724610000|2021-05-11 09:16:50|7381.3|7366.3|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|2
1620724620000|2021-05-11 09:17:00|7380.8|7365.8|7380.6|7365.6|7380.8|7365.8|7380.6|7365.6|3
1620724630000|2021-05-11 09:17:10|7380.2|7365.2|7380.1|7365.1|7380.2|7365.2|7380.1|7365.1|2
1620724660000|2021-05-11 09:17:40|7380|7365|7380|7365|7380|7365|7378.6|7363.6|9
1620724680000|2021-05-11 09:18:00|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1620724690000|2021-05-11 09:18:10|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1620724720000|2021-05-11 09:18:40|7380.1|7365.1|7379.9|7364.9|7380.1|7365.1|7379.9|7364.9|2
1620724730000|2021-05-11 09:18:50|7379.4|7364.4|7379.9|7364.9|7379.9|7364.9|7379.4|7364.4|4
1620724750000|2021-05-11 09:19:10|7379.8|7364.8|7379.8|7364.8|7379.9|7364.9|7379.3|7364.3|6
1620724760000|2021-05-11 09:19:20|7379.7|7364.7|7379.8|7364.8|7379.8|7364.8|7379.3|7364.3|6
1620724770000|2021-05-11 09:19:30|7379.3|7364.3|7379.6|7364.6|7379.6|7364.6|7379.3|7364.3|4
1620724790000|2021-05-11 09:19:50|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1620724800000|2021-05-11 09:20:00|7380|7365|7380|7365|7380|7365|7380|7365|1
1620724820000|2021-05-11 09:20:20|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1620724830000|2021-05-11 09:20:30|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1620724840000|2021-05-11 09:20:40|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1620724870000|2021-05-11 09:21:10|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1620724900000|2021-05-11 09:21:40|7378.4|7363.4|7378.3|7363.3|7378.4|7363.4|7378.3|7363.3|2
1620724910000|2021-05-11 09:21:50|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1620725030000|2021-05-11 09:23:50|7378.2|7363.2|7377.6|7362.6|7378.2|7363.2|7377.6|7362.6|4
1620725050000|2021-05-11 09:24:10|7377.1|7362.1|7377.3|7362.3|7377.6|7362.6|7377|7362|8
1620725070000|2021-05-11 09:24:30|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.6|7361.6|3
1620725110000|2021-05-11 09:25:10|7376.8|7361.8|7376.7|7361.7|7376.8|7361.8|7376.7|7361.7|4
1620725220000|2021-05-11 09:27:00|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.3|7361.3|5
1620725230000|2021-05-11 09:27:10|7376.3|7361.3|7376.3|7361.3|7376.5|7361.5|7376.3|7361.3|3
1620725250000|2021-05-11 09:27:30|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1620725260000|2021-05-11 09:27:40|7376|7361|7375.9|7360.9|7376.3|7361.3|7375.9|7360.9|3
1620725290000|2021-05-11 09:28:10|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1620725300000|2021-05-11 09:28:20|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1620725330000|2021-05-11 09:28:50|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.8|7360.8|3
1620725340000|2021-05-11 09:29:00|7375.8|7360.8|7376.6|7361.6|7376.6|7361.6|7375.8|7360.8|4
1620725370000|2021-05-11 09:29:30|7376.7|7361.7|7377.1|7362.1|7377.1|7362.1|7376.7|7361.7|3
1620725380000|2021-05-11 09:29:40|7377.2|7362.2|7377.1|7362.1|7377.2|7362.2|7377.1|7362.1|2
1620725390000|2021-05-11 09:29:50|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1620725400000|2021-05-11 09:30:00|7376.8|7361.8|7376.3|7361.3|7376.8|7361.8|7376.3|7361.3|3
1620725440000|2021-05-11 09:30:40|7376|7361|7376|7361|7376|7361|7376|7361|1
1620725450000|2021-05-11 09:30:50|7375.9|7360.9|7375.8|7360.8|7375.9|7360.9|7375.8|7360.8|2
1620725460000|2021-05-11 09:31:00|7375.9|7360.9|7376.4|7361.4|7376.4|7361.4|7375.9|7360.9|4
1620725470000|2021-05-11 09:31:10|7376.3|7361.3|7376.1|7361.1|7376.3|7361.3|7376.1|7361.1|2
1620725480000|2021-05-11 09:31:20|7376|7361|7376|7361|7376|7361|7376|7361|1
1620725490000|2021-05-11 09:31:30|7376.1|7361.1|7376|7361|7376.4|7361.4|7376|7361|5
1620725510000|2021-05-11 09:31:50|7376.1|7361.1|7376.4|7361.4|7376.4|7361.4|7376.1|7361.1|2
1620725530000|2021-05-11 09:32:10|7376.3|7361.3|7376.4|7361.4|7376.4|7361.4|7376.3|7361.3|2
1620725550000|2021-05-11 09:32:30|7376|7361|7376.3|7361.3|7376.3|7361.3|7376|7361|2
1620725580000|2021-05-11 09:33:00|7376.4|7361.4|7376.8|7361.8|7376.8|7361.8|7376.4|7361.4|2
1620725590000|2021-05-11 09:33:10|7376.9|7361.9|7376.8|7361.8|7376.9|7361.9|7376.8|7361.8|2
1620725600000|2021-05-11 09:33:20|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1620725610000|2021-05-11 09:33:30|7377|7362|7377.4|7362.4|7377.4|7362.4|7376.6|7361.6|10
1620725630000|2021-05-11 09:33:50|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1620725640000|2021-05-11 09:34:00|7377.1|7362.1|7376.9|7361.9|7377.2|7362.2|7376.9|7361.9|7
1620725650000|2021-05-11 09:34:10|7376.8|7361.8|7376.6|7361.6|7376.8|7361.8|7376.6|7361.6|2
1620725670000|2021-05-11 09:34:30|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1620725880000|2021-05-11 09:38:00|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1620725890000|2021-05-11 09:38:10|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1620725910000|2021-05-11 09:38:30|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1620725930000|2021-05-11 09:38:50|7377|7362|7377|7362|7377|7362|7377|7362|1
1620725950000|2021-05-11 09:39:10|7377.4|7362.4|7377.3|7362.3|7377.6|7362.6|7377.3|7362.3|3
1620725960000|2021-05-11 09:39:20|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|1
1620725970000|2021-05-11 09:39:30|7377.4|7362.4|7377.6|7362.6|7377.6|7362.6|7377.4|7362.4|2
1620725990000|2021-05-11 09:39:50|7377.3|7362.3|7376.8|7361.8|7377.3|7362.3|7376.8|7361.8|3
1620726000000|2021-05-11 09:40:00|7376.9|7361.9|7377.1|7362.1|7377.1|7362.1|7376.9|7361.9|2
1620726010000|2021-05-11 09:40:10|7377.2|7362.2|7377.3|7362.3|7377.3|7362.3|7377.2|7362.2|2
1620726020000|2021-05-11 09:40:20|7376.9|7361.9|7376.7|7361.7|7376.9|7361.9|7376.7|7361.7|2
1620726070000|2021-05-11 09:41:10|7376.8|7361.8|7376.9|7361.9|7376.9|7361.9|7376.8|7361.8|2
1620726140000|2021-05-11 09:42:20|7377.1|7362.1|7377.8|7362.8|7377.9|7362.9|7377.1|7362.1|5
1620726270000|2021-05-11 09:44:30|7377.7|7362.7|7377.6|7362.6|7377.7|7362.7|7377.6|7362.6|2
1620726280000|2021-05-11 09:44:40|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1620726300000|2021-05-11 09:45:00|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1620726360000|2021-05-11 09:46:00|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|2
1620726370000|2021-05-11 09:46:10|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1620726390000|2021-05-11 09:46:30|7376.7|7361.7|7376.9|7361.9|7376.9|7361.9|7376.7|7361.7|2
1620726400000|2021-05-11 09:46:40|7376.5|7361.5|7376.3|7361.3|7376.5|7361.5|7376.3|7361.3|2
1620726410000|2021-05-11 09:46:50|7376.4|7361.4|7376.3|7361.3|7376.6|7361.6|7376.3|7361.3|3
1620726430000|2021-05-11 09:47:10|7375.9|7360.9|7375.8|7360.8|7375.9|7360.9|7375.8|7360.8|2
1620726440000|2021-05-11 09:47:20|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1620726450000|2021-05-11 09:47:30|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1620726560000|2021-05-11 09:49:20|7376.3|7361.3|7376.3|7361.3|7376.9|7361.9|7376.3|7361.3|5
1620726570000|2021-05-11 09:49:30|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1620726630000|2021-05-11 09:50:30|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1620726650000|2021-05-11 09:50:50|7376.3|7361.3|7376.1|7361.1|7376.3|7361.3|7376.1|7361.1|2
1620726690000|2021-05-11 09:51:30|7376|7361|7376|7361|7376|7361|7376|7361|1
1620726700000|2021-05-11 09:51:40|7375.8|7360.8|7375.9|7360.9|7376|7361|7375.8|7360.8|6
1620726710000|2021-05-11 09:51:50|7376|7361|7375.8|7360.8|7376|7361|7375.8|7360.8|2
1620726720000|2021-05-11 09:52:00|7375.9|7360.9|7376.4|7361.4|7376.4|7361.4|7375.9|7360.9|2
1620726740000|2021-05-11 09:52:20|7376.2|7361.2|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|2
1620726770000|2021-05-11 09:52:50|7376.4|7361.4|7377.1|7362.1|7377.1|7362.1|7376.4|7361.4|3
1620726900000|2021-05-11 09:55:00|7377|7362|7377.9|7362.9|7377.9|7362.9|7377|7362|3
1620726920000|2021-05-11 09:55:20|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1620726970000|2021-05-11 09:56:10|7378|7363|7378|7363|7378|7363|7378|7363|1
1620727040000|2021-05-11 09:57:20|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1620727050000|2021-05-11 09:57:30|7378|7363|7378|7363|7378|7363|7378|7363|1
1620727080000|2021-05-11 09:58:00|7377.6|7362.6|7377.4|7362.4|7377.6|7362.6|7377.4|7362.4|2
1620727090000|2021-05-11 09:58:10|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1620727150000|2021-05-11 09:59:10|7377.3|7362.3|7377|7362|7377.3|7362.3|7377|7362|2
1620727160000|2021-05-11 09:59:20|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1620727170000|2021-05-11 09:59:30|7377.7|7362.7|7377.5|7362.5|7377.7|7362.7|7377.5|7362.5|2
1620727180000|2021-05-11 09:59:40|7377.4|7362.4|7377.3|7362.3|7377.4|7362.4|7377.1|7362.1|4
1620727190000|2021-05-11 09:59:50|7377.4|7362.4|7377.6|7362.6|7377.7|7362.7|7377.4|7362.4|4
1620727200000|2021-05-11 10:00:00|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1620727220000|2021-05-11 10:00:20|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1620727230000|2021-05-11 10:00:30|7376.7|7361.7|7377|7362|7377|7362|7376.7|7361.7|2
1620727240000|2021-05-11 10:00:40|7378|7363|7378|7363|7378|7363|7378|7363|1
1620727260000|2021-05-11 10:01:00|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1620727270000|2021-05-11 10:01:10|7378.2|7363.2|7378.4|7363.4|7378.4|7363.4|7378.2|7363.2|2
1620727310000|2021-05-11 10:01:50|7378.6|7363.6|7378.8|7363.8|7379|7364|7378.6|7363.6|5
1620727340000|2021-05-11 10:02:20|7379|7364|7379|7364|7379|7364|7379|7364|1
1620727350000|2021-05-11 10:02:30|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1620727360000|2021-05-11 10:02:40|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1620727380000|2021-05-11 10:03:00|7379|7364|7379|7364|7379|7364|7379|7364|1
1620727400000|2021-05-11 10:03:20|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1620727450000|2021-05-11 10:04:10|7379|7364|7379.4|7364.4|7379.4|7364.4|7379|7364|2
1620727460000|2021-05-11 10:04:20|7379.9|7364.9|7380|7365|7380|7365|7379.9|7364.9|2
1620727490000|2021-05-11 10:04:50|7380.3|7365.3|7380.7|7365.7|7381.2|7366.2|7380.3|7365.3|5
1620727510000|2021-05-11 10:05:10|7381.2|7366.2|7381|7366|7381.5|7366.5|7381|7366|4
1620727520000|2021-05-11 10:05:20|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1620727550000|2021-05-11 10:05:50|7381.3|7366.3|7381.5|7366.5|7381.5|7366.5|7381.3|7366.3|2
1620727560000|2021-05-11 10:06:00|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1620727590000|2021-05-11 10:06:30|7380.9|7365.9|7381.2|7366.2|7381.2|7366.2|7380.8|7365.8|5
1620727610000|2021-05-11 10:06:50|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1620727690000|2021-05-11 10:08:10|7381|7366|7381.2|7366.2|7381.2|7366.2|7381|7366|2
1620727700000|2021-05-11 10:08:20|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1620727750000|2021-05-11 10:09:10|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1620727760000|2021-05-11 10:09:20|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1620727810000|2021-05-11 10:10:10|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1620727820000|2021-05-11 10:10:20|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1620728040000|2021-05-11 10:14:00|7380.7|7365.7|7381|7366|7381|7366|7380.7|7365.7|2
1620728060000|2021-05-11 10:14:20|7380.7|7365.7|7381|7366|7381|7366|7380.7|7365.7|2
1620728090000|2021-05-11 10:14:50|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1620728200000|2021-05-11 10:16:40|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1620728340000|2021-05-11 10:19:00|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1620728360000|2021-05-11 10:19:20|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1620728380000|2021-05-11 10:19:40|7380.5|7365.5|7379.9|7364.9|7380.5|7365.5|7379.9|7364.9|2
1620728390000|2021-05-11 10:19:50|7380|7365|7380.2|7365.2|7380.2|7365.2|7380|7365|2
1620728400000|2021-05-11 10:20:00|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1620728430000|2021-05-11 10:20:30|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1620728450000|2021-05-11 10:20:50|7380.4|7365.4|7380.6|7365.6|7380.6|7365.6|7380.4|7365.4|2
1620728480000|2021-05-11 10:21:20|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1620728550000|2021-05-11 10:22:30|7380.6|7365.6|7380.4|7365.4|7380.6|7365.6|7380.4|7365.4|2
1620728580000|2021-05-11 10:23:00|7380|7365|7380|7365|7380|7365|7380|7365|1
1620728610000|2021-05-11 10:23:30|7379.8|7364.8|7380|7365|7380|7365|7379.8|7364.8|2
1620728650000|2021-05-11 10:24:10|7379.8|7364.8|7379.8|7364.8|7379.9|7364.9|7379.8|7364.8|3
1620728660000|2021-05-11 10:24:20|7379.9|7364.9|7380|7365|7380|7365|7379.9|7364.9|2
1620728680000|2021-05-11 10:24:40|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1620728690000|2021-05-11 10:24:50|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1620728740000|2021-05-11 10:25:40|7380|7365|7380|7365|7380|7365|7380|7365|1
1620728750000|2021-05-11 10:25:50|7380.5|7365.5|7380.4|7365.4|7380.5|7365.5|7380.4|7365.4|2
1620728760000|2021-05-11 10:26:00|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1620728790000|2021-05-11 10:26:30|7380.4|7365.4|7380.3|7365.3|7380.4|7365.4|7380.3|7365.3|2
1620728810000|2021-05-11 10:26:50|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1620728950000|2021-05-11 10:29:10|7380.2|7365.2|7380|7365|7380.2|7365.2|7380|7365|2
1620728990000|2021-05-11 10:29:50|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1620729010000|2021-05-11 10:30:10|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1620729060000|2021-05-11 10:31:00|7380.6|7365.6|7380.9|7365.9|7381.4|7366.4|7380.6|7365.6|7
1620729100000|2021-05-11 10:31:40|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1620729110000|2021-05-11 10:31:50|7381.4|7366.4|7381.8|7366.8|7381.8|7366.8|7381.4|7366.4|2
1620729120000|2021-05-11 10:32:00|7381.4|7366.4|7381.8|7366.8|7381.8|7366.8|7381.4|7366.4|3
1620729130000|2021-05-11 10:32:10|7381.2|7366.2|7380.8|7365.8|7381.2|7366.2|7380.8|7365.8|3
1620729160000|2021-05-11 10:32:40|7381.1|7366.1|7380.8|7365.8|7381.1|7366.1|7380.8|7365.8|2
1620729400000|2021-05-11 10:36:40|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1620729420000|2021-05-11 10:37:00|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.7|7365.7|3
1620729430000|2021-05-11 10:37:10|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1620729440000|2021-05-11 10:37:20|7380.7|7365.7|7380.9|7365.9|7380.9|7365.9|7380.7|7365.7|2
1620729450000|2021-05-11 10:37:30|7381|7366|7381|7366|7381|7366|7381|7366|1
1620729460000|2021-05-11 10:37:40|7380.7|7365.7|7380.9|7365.9|7380.9|7365.9|7380.7|7365.7|2
1620729470000|2021-05-11 10:37:50|7381|7366|7381|7366|7381|7366|7381|7366|1
1620729490000|2021-05-11 10:38:10|7381.6|7366.6|7381.4|7366.4|7381.6|7366.6|7381.4|7366.4|3
1620729660000|2021-05-11 10:41:00|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1620729690000|2021-05-11 10:41:30|7381.8|7366.8|7382|7367|7382|7367|7381.6|7366.6|4
1620729760000|2021-05-11 10:42:40|7382.5|7367.5|7382|7367|7382.6|7367.6|7382|7367|8
1620729850000|2021-05-11 10:44:10|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1620729870000|2021-05-11 10:44:30|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1620729890000|2021-05-11 10:44:50|7382.2|7367.2|7382.5|7367.5|7382.5|7367.5|7382.1|7367.1|4
1620729900000|2021-05-11 10:45:00|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1620729910000|2021-05-11 10:45:10|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1620729950000|2021-05-11 10:45:50|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1620729960000|2021-05-11 10:46:00|7382.2|7367.2|7382.3|7367.3|7382.3|7367.3|7382.2|7367.2|2
1620729990000|2021-05-11 10:46:30|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1620730010000|2021-05-11 10:46:50|7382.1|7367.1|7382.4|7367.4|7382.4|7367.4|7382.1|7367.1|3
1620730020000|2021-05-11 10:47:00|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1620730030000|2021-05-11 10:47:10|7381.8|7366.8|7382.3|7367.3|7382.3|7367.3|7381.8|7366.8|2
1620730040000|2021-05-11 10:47:20|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1620730050000|2021-05-11 10:47:30|7382.5|7367.5|7382.3|7367.3|7382.5|7367.5|7382.3|7367.3|2
1620730100000|2021-05-11 10:48:20|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1620730120000|2021-05-11 10:48:40|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1620730150000|2021-05-11 10:49:10|7381.9|7366.9|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|2
1620730240000|2021-05-11 10:50:40|7382|7367|7382.3|7367.3|7382.3|7367.3|7382|7367|2
1620730310000|2021-05-11 10:51:50|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1620730400000|2021-05-11 10:53:20|7381.6|7366.6|7381.4|7366.4|7381.6|7366.6|7380.9|7365.9|6
1620730430000|2021-05-11 10:53:50|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1620730450000|2021-05-11 10:54:10|7380.9|7365.9|7381.2|7366.2|7381.2|7366.2|7380.9|7365.9|2
1620730460000|2021-05-11 10:54:20|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1620730480000|2021-05-11 10:54:40|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1620730490000|2021-05-11 10:54:50|7381.1|7366.1|7380.9|7365.9|7381.1|7366.1|7380.9|7365.9|2
1620730520000|2021-05-11 10:55:20|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1620730590000|2021-05-11 10:56:30|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1620730610000|2021-05-11 10:56:50|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1620730910000|2021-05-11 11:01:50|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1620730930000|2021-05-11 11:02:10|7380.4|7365.4|7380.3|7365.3|7380.4|7365.4|7380.3|7365.3|2
1620730940000|2021-05-11 11:02:20|7380.4|7365.4|7380.8|7365.8|7380.8|7365.8|7380.3|7365.3|3
1620730970000|2021-05-11 11:02:50|7381.2|7366.2|7381.3|7366.3|7381.3|7366.3|7381.2|7366.2|2
1620730980000|2021-05-11 11:03:00|7381.4|7366.4|7381.3|7366.3|7381.4|7366.4|7381.3|7366.3|2
1620731010000|2021-05-11 11:03:30|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1620731030000|2021-05-11 11:03:50|7381|7366|7381|7366|7381|7366|7381|7366|1
1620731050000|2021-05-11 11:04:10|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1620731100000|2021-05-11 11:05:00|7381.3|7366.3|7381.5|7366.5|7381.5|7366.5|7381.3|7366.3|2
1620731110000|2021-05-11 11:05:10|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1620731140000|2021-05-11 11:05:40|7381|7366|7382.3|7367.3|7382.3|7367.3|7381|7366|5
1620731160000|2021-05-11 11:06:00|7381.9|7366.9|7382.2|7367.2|7382.2|7367.2|7381.9|7366.9|2
1620731180000|2021-05-11 11:06:20|7382.5|7367.5|7381.9|7366.9|7382.5|7367.5|7381.8|7366.8|5
1620731190000|2021-05-11 11:06:30|7381.7|7366.7|7381.3|7366.3|7381.7|7366.7|7381.3|7366.3|5
1620731200000|2021-05-11 11:06:40|7381.4|7366.4|7381.6|7366.6|7382.2|7367.2|7381.4|7366.4|5
1620731240000|2021-05-11 11:07:20|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1620731260000|2021-05-11 11:07:40|7381.5|7366.5|7381.9|7366.9|7382.7|7367.7|7381.5|7366.5|9
1620731270000|2021-05-11 11:07:50|7382.3|7367.3|7381.8|7366.8|7382.3|7367.3|7381.8|7366.8|2
1620731450000|2021-05-11 11:10:50|7381.5|7366.5|7382.2|7367.2|7382.4|7367.4|7381.5|7366.5|3
1620731470000|2021-05-11 11:11:10|7381.8|7366.8|7382.2|7367.2|7382.2|7367.2|7381.8|7366.8|2
1620731480000|2021-05-11 11:11:20|7382.9|7367.9|7382.5|7367.5|7382.9|7367.9|7382.5|7367.5|2
1620731490000|2021-05-11 11:11:30|7382.3|7367.3|7382.6|7367.6|7383.2|7368.2|7382.3|7367.3|5
1620731510000|2021-05-11 11:11:50|7383.3|7368.3|7383.3|7368.3|7383.4|7368.4|7383|7368|8
1620731520000|2021-05-11 11:12:00|7383.2|7368.2|7382.9|7367.9|7383.2|7368.2|7382.9|7367.9|3
1620731530000|2021-05-11 11:12:10|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1620731540000|2021-05-11 11:12:20|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1620731550000|2021-05-11 11:12:30|7382.6|7367.6|7382.7|7367.7|7382.7|7367.7|7382.4|7367.4|3
1620731610000|2021-05-11 11:13:30|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620731660000|2021-05-11 11:14:20|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1620731670000|2021-05-11 11:14:30|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1620731690000|2021-05-11 11:14:50|7383|7368|7383|7368|7383|7368|7383|7368|1
1620731700000|2021-05-11 11:15:00|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1620731710000|2021-05-11 11:15:10|7383|7368|7383|7368|7383|7368|7383|7368|1
1620731720000|2021-05-11 11:15:20|7382.2|7367.2|7383|7368|7383|7368|7382.2|7367.2|6
1620731730000|2021-05-11 11:15:30|7382.7|7367.7|7383|7368|7383|7368|7382.6|7367.6|4
1620731740000|2021-05-11 11:15:40|7382.6|7367.6|7383|7368|7383|7368|7382.6|7367.6|2
1620731760000|2021-05-11 11:16:00|7383.2|7368.2|7383.3|7368.3|7383.3|7368.3|7383.2|7368.2|2
1620731770000|2021-05-11 11:16:10|7383.2|7368.2|7383.7|7368.7|7384.1|7369.1|7382.7|7367.7|9
1620731780000|2021-05-11 11:16:20|7383.8|7368.8|7384|7369|7384.1|7369.1|7383.6|7368.6|6
1620731790000|2021-05-11 11:16:30|7384.2|7369.2|7384.1|7369.1|7384.2|7369.2|7383.9|7368.9|9
1620731800000|2021-05-11 11:16:40|7383.9|7368.9|7384|7369|7384.3|7369.3|7383.7|7368.7|6
1620731810000|2021-05-11 11:16:50|7384.3|7369.3|7384|7369|7384.3|7369.3|7384|7369|4
1620731820000|2021-05-11 11:17:00|7384.1|7369.1|7384|7369|7384.1|7369.1|7384|7369|2
1620731830000|2021-05-11 11:17:10|7384.3|7369.3|7384|7369|7384.3|7369.3|7384|7369|4
1620731840000|2021-05-11 11:17:20|7384.3|7369.3|7383.9|7368.9|7384.3|7369.3|7383.9|7368.9|5
1620731860000|2021-05-11 11:17:40|7384.3|7369.3|7383.9|7368.9|7384.3|7369.3|7383.9|7368.9|6
1620731880000|2021-05-11 11:18:00|7384.3|7369.3|7383.9|7368.9|7384.3|7369.3|7383.9|7368.9|2
1620731890000|2021-05-11 11:18:10|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7383.9|7368.9|3
1620731900000|2021-05-11 11:18:20|7383.9|7368.9|7383.9|7368.9|7384.3|7369.3|7383.9|7368.9|5
1620731910000|2021-05-11 11:18:30|7384.3|7369.3|7383.9|7368.9|7384.3|7369.3|7383.9|7368.9|6
1620731920000|2021-05-11 11:18:40|7384.3|7369.3|7383.9|7368.9|7384.3|7369.3|7383.9|7368.9|3
1620731950000|2021-05-11 11:19:10|7384.2|7369.2|7383.9|7368.9|7384.3|7369.3|7383.9|7368.9|4
1620731960000|2021-05-11 11:19:20|7384.2|7369.2|7383.9|7368.9|7384.3|7369.3|7383.9|7368.9|6
1620731970000|2021-05-11 11:19:30|7384.3|7369.3|7383.9|7368.9|7384.3|7369.3|7383.9|7368.9|2
1620731980000|2021-05-11 11:19:40|7384.3|7369.3|7383.9|7368.9|7384.3|7369.3|7383.9|7368.9|2
1620731990000|2021-05-11 11:19:50|7384.2|7369.2|7383.9|7368.9|7384.2|7369.2|7383.9|7368.9|4
1620732000000|2021-05-11 11:20:00|7383.8|7368.8|7383.9|7368.9|7384.1|7369.1|7383.8|7368.8|4
1620732010000|2021-05-11 11:20:10|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1620732020000|2021-05-11 11:20:20|7383.9|7368.9|7383.9|7368.9|7384.3|7369.3|7383.9|7368.9|9
1620732030000|2021-05-11 11:20:30|7384.1|7369.1|7383.9|7368.9|7384.3|7369.3|7383.9|7368.9|6
1620732040000|2021-05-11 11:20:40|7384.1|7369.1|7383.9|7368.9|7384.1|7369.1|7383.9|7368.9|2
1620732050000|2021-05-11 11:20:50|7384.3|7369.3|7383.9|7368.9|7384.3|7369.3|7383.9|7368.9|2
1620732060000|2021-05-11 11:21:00|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1620732070000|2021-05-11 11:21:10|7384.2|7369.2|7384|7369|7384.3|7369.3|7383.9|7368.9|7
1620732080000|2021-05-11 11:21:20|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1620732260000|2021-05-11 11:24:20|7383.8|7368.8|7383.8|7368.8|7383.9|7368.9|7383.8|7368.8|3
1620732270000|2021-05-11 11:24:30|7383.7|7368.7|7383.7|7368.7|7383.8|7368.8|7383.7|7368.7|3
1620732280000|2021-05-11 11:24:40|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.7|7368.7|5
1620732300000|2021-05-11 11:25:00|7383.7|7368.7|7383.8|7368.8|7383.8|7368.8|7383.7|7368.7|2
1620732310000|2021-05-11 11:25:10|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1620732510000|2021-05-11 11:28:30|7383.8|7368.8|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|4
1620732580000|2021-05-11 11:29:40|7383.8|7368.8|7383.8|7368.8|7383.9|7368.9|7383.8|7368.8|3
1620732610000|2021-05-11 11:30:10|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1620732620000|2021-05-11 11:30:20|7383.8|7368.8|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|2
1620732630000|2021-05-11 11:30:30|7383.3|7368.3|7383.3|7368.3|7383.4|7368.4|7383.3|7368.3|5
1620732640000|2021-05-11 11:30:40|7383.2|7368.2|7382.5|7367.5|7383.8|7368.8|7382.4|7367.4|5
1620732650000|2021-05-11 11:30:50|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620732660000|2021-05-11 11:31:00|7382.5|7367.5|7382.6|7367.6|7382.6|7367.6|7382.5|7367.5|2
1620732740000|2021-05-11 11:32:20|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1620732750000|2021-05-11 11:32:30|7382.8|7367.8|7383.1|7368.1|7383.3|7368.3|7382.8|7367.8|3
1620732760000|2021-05-11 11:32:40|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1620732850000|2021-05-11 11:34:10|7383|7368|7383|7368|7383|7368|7383|7368|1
1620732970000|2021-05-11 11:36:10|7382.1|7367.1|7383.3|7368.3|7383.3|7368.3|7382.1|7367.1|2
1620732990000|2021-05-11 11:36:30|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1620733000000|2021-05-11 11:36:40|7383|7368|7383|7368|7383|7368|7383|7368|1
1620733010000|2021-05-11 11:36:50|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1620733030000|2021-05-11 11:37:10|7382.2|7367.2|7383.8|7368.8|7383.8|7368.8|7382.2|7367.2|3
1620733050000|2021-05-11 11:37:30|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1620733060000|2021-05-11 11:37:40|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1620733070000|2021-05-11 11:37:50|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1620733340000|2021-05-11 11:42:20|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1620733780000|2021-05-11 11:49:40|7384|7369|7384|7369|7384|7369|7384|7369|1
1620733810000|2021-05-11 11:50:10|7384.5|7369.5|7384.3|7369.3|7384.5|7369.5|7384.3|7369.3|2
1620733850000|2021-05-11 11:50:50|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1620734850000|2021-05-11 12:07:30|7384.9|7369.9|7385.2|7370.2|7385.2|7370.2|7384.9|7369.9|2
1620735350000|2021-05-11 12:15:50|7384.7|7369.7|7384.5|7369.5|7384.7|7369.7|7384.3|7369.3|6
1620735360000|2021-05-11 12:16:00|7384.2|7369.2|7384.4|7369.4|7384.4|7369.4|7384.2|7369.2|2
1620735370000|2021-05-11 12:16:10|7384.2|7369.2|7384|7369|7384.2|7369.2|7384|7369|2
1620735390000|2021-05-11 12:16:30|7383.8|7368.8|7384|7369|7384|7369|7383.8|7368.8|2
1620735470000|2021-05-11 12:17:50|7384.3|7369.3|7385|7370|7385.3|7370.3|7384.3|7369.3|3
1620735590000|2021-05-11 12:19:50|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1620735730000|2021-05-11 12:22:10|7385.2|7370.2|7385.4|7370.4|7385.4|7370.4|7385.2|7370.2|2
1620735740000|2021-05-11 12:22:20|7385.6|7370.6|7385.5|7370.5|7385.6|7370.6|7385.5|7370.5|2
1620735770000|2021-05-11 12:22:50|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.5|7370.5|3
1620735790000|2021-05-11 12:23:10|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1620735860000|2021-05-11 12:24:20|7385.6|7370.6|7386.6|7371.6|7386.6|7371.6|7385.6|7370.6|9
1620735870000|2021-05-11 12:24:30|7386.7|7371.7|7386.9|7371.9|7386.9|7371.9|7386.7|7371.7|3
1620735880000|2021-05-11 12:24:40|7387|7372|7387|7372|7387|7372|7387|7372|1
1620735980000|2021-05-11 12:26:20|7387.1|7372.1|7387.3|7372.3|7387.3|7372.3|7387.1|7372.1|2
1620735990000|2021-05-11 12:26:30|7387.1|7372.1|7387.3|7372.3|7387.3|7372.3|7387.1|7372.1|2
1620736000000|2021-05-11 12:26:40|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|1
1620736010000|2021-05-11 12:26:50|7387.5|7372.5|7387.5|7372.5|7388.5|7373.5|7387.3|7372.3|6
1620736070000|2021-05-11 12:27:50|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1620736100000|2021-05-11 12:28:20|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1620736170000|2021-05-11 12:29:30|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1620736200000|2021-05-11 12:30:00|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1620736210000|2021-05-11 12:30:10|7387.2|7372.2|7387.3|7372.3|7387.3|7372.3|7387.2|7372.2|2
1620736220000|2021-05-11 12:30:20|7387.2|7372.2|7387.5|7372.5|7387.5|7372.5|7387.2|7372.2|3
1620736240000|2021-05-11 12:30:40|7387.6|7372.6|7388.8|7373.8|7389|7374|7387.6|7372.6|3
1620736250000|2021-05-11 12:30:50|7388.9|7373.9|7388.5|7373.5|7388.9|7373.9|7388.5|7373.5|3
1620736260000|2021-05-11 12:31:00|7388|7373|7388|7373|7388|7373|7388|7373|1
1620736280000|2021-05-11 12:31:20|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1620736290000|2021-05-11 12:31:30|7388|7373|7388|7373|7388|7373|7388|7373|1
1620736300000|2021-05-11 12:31:40|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1620736370000|2021-05-11 12:32:50|7387.9|7372.9|7388|7373|7388|7373|7387.9|7372.9|2
1620736410000|2021-05-11 12:33:30|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388|7373|3
1620736430000|2021-05-11 12:33:50|7388|7373|7388|7373|7388|7373|7388|7373|1
1620736440000|2021-05-11 12:34:00|7388.2|7373.2|7388.6|7373.6|7388.6|7373.6|7388|7373|5
1620736450000|2021-05-11 12:34:10|7389|7374|7389.8|7374.8|7390|7375|7389|7374|3
1620736490000|2021-05-11 12:34:50|7390.4|7375.4|7391|7376|7391|7376|7390.4|7375.4|3
1620736530000|2021-05-11 12:35:30|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620736810000|2021-05-11 12:40:10|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1620736830000|2021-05-11 12:40:30|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620736840000|2021-05-11 12:40:40|7391.2|7376.2|7391.4|7376.4|7391.4|7376.4|7391.2|7376.2|2
1620736850000|2021-05-11 12:40:50|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620736860000|2021-05-11 12:41:00|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1620736870000|2021-05-11 12:41:10|7390.6|7375.6|7390.6|7375.6|7390.7|7375.7|7390.4|7375.4|7
1620736930000|2021-05-11 12:42:10|7390.4|7375.4|7390.8|7375.8|7390.8|7375.8|7390.4|7375.4|2
1620736940000|2021-05-11 12:42:20|7390.5|7375.5|7391.3|7376.3|7391.3|7376.3|7390.5|7375.5|3
1620736950000|2021-05-11 12:42:30|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620736960000|2021-05-11 12:42:40|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1620736980000|2021-05-11 12:43:00|7391.3|7376.3|7391.5|7376.5|7391.5|7376.5|7391.3|7376.3|2
1620736990000|2021-05-11 12:43:10|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1620737040000|2021-05-11 12:44:00|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620737100000|2021-05-11 12:45:00|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620737110000|2021-05-11 12:45:10|7391.3|7376.3|7392|7377|7392|7377|7391.3|7376.3|3
1620737130000|2021-05-11 12:45:30|7392.1|7377.1|7392.2|7377.2|7392.2|7377.2|7392.1|7377.1|2
1620737150000|2021-05-11 12:45:50|7392.6|7377.6|7392.7|7377.7|7392.7|7377.7|7392.6|7377.6|2
1620737190000|2021-05-11 12:46:30|7392.8|7377.8|7392.5|7377.5|7392.8|7377.8|7392.5|7377.5|5
1620737200000|2021-05-11 12:46:40|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620737220000|2021-05-11 12:47:00|7392.5|7377.5|7393.7|7378.7|7393.9|7378.9|7392.5|7377.5|4
1620737240000|2021-05-11 12:47:20|7393.2|7378.2|7392.9|7377.9|7393.2|7378.2|7392.9|7377.9|2
1620737260000|2021-05-11 12:47:40|7393|7378|7393|7378|7393|7378|7393|7378|1
1620737270000|2021-05-11 12:47:50|7393.9|7378.9|7393.7|7378.7|7393.9|7378.9|7393.7|7378.7|2
1620737280000|2021-05-11 12:48:00|7393|7378|7393.7|7378.7|7393.7|7378.7|7393|7378|2
1620737290000|2021-05-11 12:48:10|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1620737300000|2021-05-11 12:48:20|7393.7|7378.7|7393.6|7378.6|7393.7|7378.7|7393.6|7378.6|2
1620737310000|2021-05-11 12:48:30|7393.7|7378.7|7394.1|7379.1|7394.1|7379.1|7393.6|7378.6|6
1620737320000|2021-05-11 12:48:40|7393.6|7378.6|7394.1|7379.1|7394.1|7379.1|7393.6|7378.6|3
1620737330000|2021-05-11 12:48:50|7394|7379|7394.1|7379.1|7394.1|7379.1|7394|7379|2
1620737400000|2021-05-11 12:50:00|7394|7379|7394|7379|7394|7379|7394|7379|1
1620737420000|2021-05-11 12:50:20|7394.3|7379.3|7394.4|7379.4|7394.4|7379.4|7394.3|7379.3|2
1620737430000|2021-05-11 12:50:30|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1620737440000|2021-05-11 12:50:40|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1620737450000|2021-05-11 12:50:50|7394.4|7379.4|7394.5|7379.5|7394.6|7379.6|7394.4|7379.4|3
1620737490000|2021-05-11 12:51:30|7394.7|7379.7|7394.5|7379.5|7394.7|7379.7|7394.5|7379.5|2
1620737500000|2021-05-11 12:51:40|7394.3|7379.3|7394.4|7379.4|7394.4|7379.4|7394.3|7379.3|2
1620737510000|2021-05-11 12:51:50|7394.6|7379.6|7394.5|7379.5|7394.6|7379.6|7394.5|7379.5|2
1620737620000|2021-05-11 12:53:40|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1620737730000|2021-05-11 12:55:30|7394.7|7379.7|7394.5|7379.5|7394.7|7379.7|7394.5|7379.5|4
1620737740000|2021-05-11 12:55:40|7394.6|7379.6|7394.8|7379.8|7394.8|7379.8|7394.5|7379.5|3
1620737860000|2021-05-11 12:57:40|7395|7380|7394.8|7379.8|7395|7380|7394.8|7379.8|3
1620737880000|2021-05-11 12:58:00|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1620737890000|2021-05-11 12:58:10|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1620737910000|2021-05-11 12:58:30|7394.9|7379.9|7395.1|7380.1|7395.1|7380.1|7394.9|7379.9|2
1620737930000|2021-05-11 12:58:50|7395.2|7380.2|7395.4|7380.4|7395.7|7380.7|7395.2|7380.2|5
1620737940000|2021-05-11 12:59:00|7395.8|7380.8|7396.2|7381.2|7396.2|7381.2|7395.5|7380.5|10
1620737950000|2021-05-11 12:59:10|7396|7381|7396.1|7381.1|7396.2|7381.2|7396|7381|5
1620737970000|2021-05-11 12:59:30|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1620737980000|2021-05-11 12:59:40|7396.1|7381.1|7396.2|7381.2|7396.2|7381.2|7396.1|7381.1|2
1620737990000|2021-05-11 12:59:50|7395.9|7380.9|7396|7381|7396|7381|7395.9|7380.9|2
1620738000000|2021-05-11 13:00:00|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1620738010000|2021-05-11 13:00:10|7396.2|7381.2|7396.5|7381.5|7396.5|7381.5|7396.2|7381.2|2
1620738020000|2021-05-11 13:00:20|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1620738040000|2021-05-11 13:00:40|7396.4|7381.4|7396.3|7381.3|7396.4|7381.4|7396.3|7381.3|2
1620738100000|2021-05-11 13:01:40|7396.2|7381.2|7395|7380|7396.2|7381.2|7395|7380|4
1620738110000|2021-05-11 13:01:50|7394.7|7379.7|7394.5|7379.5|7394.7|7379.7|7394.5|7379.5|2
1620738120000|2021-05-11 13:02:00|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1620738140000|2021-05-11 13:02:20|7394.2|7379.2|7393.7|7378.7|7394.2|7379.2|7393.7|7378.7|2
1620738150000|2021-05-11 13:02:30|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1620738180000|2021-05-11 13:03:00|7393.4|7378.4|7393.4|7378.4|7393.5|7378.5|7393.4|7378.4|3
1620738260000|2021-05-11 13:04:20|7393.3|7378.3|7392.9|7377.9|7393.3|7378.3|7392.8|7377.8|3
1620738270000|2021-05-11 13:04:30|7393|7378|7393|7378|7393|7378|7393|7378|1
1620738280000|2021-05-11 13:04:40|7393.4|7378.4|7393|7378|7393.4|7378.4|7393|7378|3
1620738300000|2021-05-11 13:05:00|7392.6|7377.6|7392.3|7377.3|7392.6|7377.6|7392.3|7377.3|2
1620738310000|2021-05-11 13:05:10|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620738380000|2021-05-11 13:06:20|7392.3|7377.3|7390.3|7375.3|7392.3|7377.3|7390.3|7375.3|4
1620738390000|2021-05-11 13:06:30|7390|7375|7389.8|7374.8|7390|7375|7389.8|7374.8|2
1620738420000|2021-05-11 13:07:00|7390.5|7375.5|7392.1|7377.1|7392.1|7377.1|7390.5|7375.5|6
1620738480000|2021-05-11 13:08:00|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1620738520000|2021-05-11 13:08:40|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1620738530000|2021-05-11 13:08:50|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620738540000|2021-05-11 13:09:00|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620738560000|2021-05-11 13:09:20|7391|7376|7391|7376|7391|7376|7391|7376|1
1620738570000|2021-05-11 13:09:30|7391.9|7376.9|7392|7377|7392|7377|7391.9|7376.9|2
1620738590000|2021-05-11 13:09:50|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392|7377|3
1620738610000|2021-05-11 13:10:10|7392|7377|7392|7377|7392|7377|7392|7377|1
1620738620000|2021-05-11 13:10:20|7392.1|7377.1|7392.3|7377.3|7392.3|7377.3|7392.1|7377.1|2
1620738630000|2021-05-11 13:10:30|7392.1|7377.1|7392|7377|7392.1|7377.1|7392|7377|2
1620738640000|2021-05-11 13:10:40|7392.1|7377.1|7392.3|7377.3|7392.3|7377.3|7392.1|7377.1|2
1620738650000|2021-05-11 13:10:50|7392.2|7377.2|7392.3|7377.3|7392.3|7377.3|7392|7377|4
1620738660000|2021-05-11 13:11:00|7392.1|7377.1|7392|7377|7392.1|7377.1|7392|7377|2
1620738670000|2021-05-11 13:11:10|7392.1|7377.1|7392.3|7377.3|7392.3|7377.3|7392|7377|6
1620738690000|2021-05-11 13:11:30|7392.1|7377.1|7392.3|7377.3|7392.3|7377.3|7392.1|7377.1|3
1620738700000|2021-05-11 13:11:40|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620738720000|2021-05-11 13:12:00|7392.3|7377.3|7392.4|7377.4|7392.4|7377.4|7392.3|7377.3|2
1620738740000|2021-05-11 13:12:20|7392.3|7377.3|7392.4|7377.4|7392.4|7377.4|7392.3|7377.3|2
1620738750000|2021-05-11 13:12:30|7392.5|7377.5|7392.6|7377.6|7392.6|7377.6|7392.5|7377.5|2
1620738770000|2021-05-11 13:12:50|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620738780000|2021-05-11 13:13:00|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620738790000|2021-05-11 13:13:10|7393|7378|7392.9|7377.9|7393|7378|7392.9|7377.9|2
1620738810000|2021-05-11 13:13:30|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|2
1620738830000|2021-05-11 13:13:50|7392.9|7377.9|7392.9|7377.9|7393|7378|7392.9|7377.9|3
1620738840000|2021-05-11 13:14:00|7393|7378|7393|7378|7393|7378|7393|7378|1
1620738860000|2021-05-11 13:14:20|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1620738890000|2021-05-11 13:14:50|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620738960000|2021-05-11 13:16:00|7392.9|7377.9|7393.6|7378.6|7393.6|7378.6|7392.9|7377.9|2
1620739050000|2021-05-11 13:17:30|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1620739060000|2021-05-11 13:17:40|7393.7|7378.7|7394.1|7379.1|7394.1|7379.1|7393.6|7378.6|3
1620739070000|2021-05-11 13:17:50|7395.4|7380.4|7393.6|7378.6|7395.4|7380.4|7393.6|7378.6|7
1620739120000|2021-05-11 13:18:40|7393.9|7378.9|7393.6|7378.6|7394.3|7379.3|7393.6|7378.6|6
1620739130000|2021-05-11 13:18:50|7395.4|7380.4|7393.8|7378.8|7395.4|7380.4|7393.8|7378.8|4
1620739140000|2021-05-11 13:19:00|7394.5|7379.5|7393.6|7378.6|7394.5|7379.5|7393.6|7378.6|3
1620739170000|2021-05-11 13:19:30|7393.9|7378.9|7395.4|7380.4|7395.4|7380.4|7393.9|7378.9|4
1620739180000|2021-05-11 13:19:40|7396|7381|7395.9|7380.9|7396|7381|7395.9|7380.9|2
1620739190000|2021-05-11 13:19:50|7396.1|7381.1|7396.3|7381.3|7396.3|7381.3|7396.1|7381.1|2
1620739210000|2021-05-11 13:20:10|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1620739220000|2021-05-11 13:20:20|7395.3|7380.3|7395|7380|7395.3|7380.3|7395|7380|2
1620739230000|2021-05-11 13:20:30|7394.9|7379.9|7395.1|7380.1|7395.1|7380.1|7394.9|7379.9|3
1620739240000|2021-05-11 13:20:40|7395|7380|7395|7380|7395|7380|7395|7380|1
1620739260000|2021-05-11 13:21:00|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1620739270000|2021-05-11 13:21:10|7395|7380|7395|7380|7395|7380|7395|7380|1
1620739280000|2021-05-11 13:21:20|7395.2|7380.2|7395.6|7380.6|7395.6|7380.6|7395.2|7380.2|2
1620739290000|2021-05-11 13:21:30|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1620739310000|2021-05-11 13:21:50|7395.4|7380.4|7394.5|7379.5|7395.4|7380.4|7394.5|7379.5|2
1620739340000|2021-05-11 13:22:20|7394.3|7379.3|7393.9|7378.9|7395.3|7380.3|7393.8|7378.8|10
1620739350000|2021-05-11 13:22:30|7393.8|7378.8|7395.4|7380.4|7395.4|7380.4|7393.8|7378.8|6
1620739360000|2021-05-11 13:22:40|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1620739370000|2021-05-11 13:22:50|7394.6|7379.6|7395.4|7380.4|7395.6|7380.6|7394.6|7379.6|3
1620739390000|2021-05-11 13:23:10|7395.3|7380.3|7395.4|7380.4|7395.4|7380.4|7395.2|7380.2|8
1620739420000|2021-05-11 13:23:40|7395.6|7380.6|7395.5|7380.5|7395.6|7380.6|7395.5|7380.5|2
1620739440000|2021-05-11 13:24:00|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1620739460000|2021-05-11 13:24:20|7395.8|7380.8|7396|7381|7396|7381|7395.7|7380.7|4
1620739470000|2021-05-11 13:24:30|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1620739480000|2021-05-11 13:24:40|7395.1|7380.1|7395|7380|7395.1|7380.1|7394.9|7379.9|6
1620739490000|2021-05-11 13:24:50|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1620739500000|2021-05-11 13:25:00|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.5|7379.5|3
1620739510000|2021-05-11 13:25:10|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1620739520000|2021-05-11 13:25:20|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1620739530000|2021-05-11 13:25:30|7396.7|7381.7|7396.8|7381.8|7396.8|7381.8|7396.7|7381.7|2
1620739540000|2021-05-11 13:25:40|7396.9|7381.9|7396.9|7381.9|7397|7382|7396.9|7381.9|3
1620739570000|2021-05-11 13:26:10|7397|7382|7396.8|7381.8|7397|7382|7396.8|7381.8|3
1620739580000|2021-05-11 13:26:20|7394.8|7379.8|7397|7382|7397.2|7382.2|7394.8|7379.8|6
1620739640000|2021-05-11 13:27:20|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|1
1620739670000|2021-05-11 13:27:50|7397.2|7382.2|7397|7382|7397.2|7382.2|7397|7382|2
1620739680000|2021-05-11 13:28:00|7395.7|7380.7|7394.8|7379.8|7395.8|7380.8|7394.8|7379.8|5
1620739690000|2021-05-11 13:28:10|7395.4|7380.4|7395.9|7380.9|7395.9|7380.9|7395.4|7380.4|3
1620739700000|2021-05-11 13:28:20|7396|7381|7396|7381|7396|7381|7396|7381|1
1620739710000|2021-05-11 13:28:30|7395.9|7380.9|7395.6|7380.6|7395.9|7380.9|7395.6|7380.6|2
1620739790000|2021-05-11 13:29:50|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1620739800000|2021-05-11 13:30:00|7395.3|7380.3|7394.9|7379.9|7395.3|7380.3|7394.9|7379.9|2
1620739810000|2021-05-11 13:30:10|7395.6|7380.6|7395.3|7380.3|7395.7|7380.7|7395.3|7380.3|3
1620739890000|2021-05-11 13:31:30|7395.4|7380.4|7396.4|7381.4|7396.4|7381.4|7395.4|7380.4|2
1620739940000|2021-05-11 13:32:20|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.5|7380.5|3
1620739990000|2021-05-11 13:33:10|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1620740000000|2021-05-11 13:33:20|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1620740020000|2021-05-11 13:33:40|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1620740080000|2021-05-11 13:34:40|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1620740120000|2021-05-11 13:35:20|7396|7381|7396.3|7381.3|7396.3|7381.3|7396|7381|2
1620740140000|2021-05-11 13:35:40|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1620740160000|2021-05-11 13:36:00|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1620740220000|2021-05-11 13:37:00|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1620740250000|2021-05-11 13:37:30|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1620740330000|2021-05-11 13:38:50|7396.5|7381.5|7396.6|7381.6|7396.6|7381.6|7396.5|7381.5|2
1620740360000|2021-05-11 13:39:20|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1620740430000|2021-05-11 13:40:30|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1620740460000|2021-05-11 13:41:00|7396.4|7381.4|7396.6|7381.6|7396.6|7381.6|7396.4|7381.4|2
1620740490000|2021-05-11 13:41:30|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1620740500000|2021-05-11 13:41:40|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1620740520000|2021-05-11 13:42:00|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1620740550000|2021-05-11 13:42:30|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1620740560000|2021-05-11 13:42:40|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1620740580000|2021-05-11 13:43:00|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1620740610000|2021-05-11 13:43:30|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1620740620000|2021-05-11 13:43:40|7396|7381|7396.5|7381.5|7396.5|7381.5|7396|7381|2
1620740650000|2021-05-11 13:44:10|7396|7381|7396|7381|7396|7381|7396|7381|1
1620740680000|2021-05-11 13:44:40|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1620740700000|2021-05-11 13:45:00|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1620740740000|2021-05-11 13:45:40|7393.7|7378.7|7393.2|7378.2|7393.7|7378.7|7393.2|7378.2|3
1620740760000|2021-05-11 13:46:00|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1620740800000|2021-05-11 13:46:40|7394.7|7379.7|7394.7|7379.7|7396.1|7381.1|7393.8|7378.8|9
1620740810000|2021-05-11 13:46:50|7394.6|7379.6|7394.3|7379.3|7394.6|7379.6|7394.3|7379.3|4
1620740830000|2021-05-11 13:47:10|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1620740840000|2021-05-11 13:47:20|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620740850000|2021-05-11 13:47:30|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620740930000|2021-05-11 13:48:50|7393|7378|7393|7378|7393|7378|7393|7378|1
1620740940000|2021-05-11 13:49:00|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1620740970000|2021-05-11 13:49:30|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1620741000000|2021-05-11 13:50:00|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1620741050000|2021-05-11 13:50:50|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1620741070000|2021-05-11 13:51:10|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1620741100000|2021-05-11 13:51:40|7393.3|7378.3|7393.4|7378.4|7393.4|7378.4|7393.3|7378.3|2
1620741110000|2021-05-11 13:51:50|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1620741120000|2021-05-11 13:52:00|7393|7378|7392.9|7377.9|7393|7378|7392.9|7377.9|2
1620741130000|2021-05-11 13:52:10|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620741140000|2021-05-11 13:52:20|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1620741160000|2021-05-11 13:52:40|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393|7378|3
1620741200000|2021-05-11 13:53:20|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620741250000|2021-05-11 13:54:10|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620741350000|2021-05-11 13:55:50|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620741430000|2021-05-11 13:57:10|7392.5|7377.5|7392.3|7377.3|7392.5|7377.5|7392.3|7377.3|2
1620741440000|2021-05-11 13:57:20|7392|7377|7392.2|7377.2|7392.2|7377.2|7392|7377|2
1620741470000|2021-05-11 13:57:50|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620741480000|2021-05-11 13:58:00|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620741560000|2021-05-11 13:59:20|7392.1|7377.1|7392.2|7377.2|7392.2|7377.2|7392.1|7377.1|2
1620741570000|2021-05-11 13:59:30|7392.1|7377.1|7392.2|7377.2|7392.2|7377.2|7392.1|7377.1|2
1620741590000|2021-05-11 13:59:50|7391.5|7376.5|7391.3|7376.3|7391.5|7376.5|7391.3|7376.3|2
1620741610000|2021-05-11 14:00:10|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620741620000|2021-05-11 14:00:20|7391.3|7376.3|7390.8|7375.8|7391.3|7376.3|7390.8|7375.8|2
1620741630000|2021-05-11 14:00:30|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1620741710000|2021-05-11 14:01:50|7391.1|7376.1|7390.8|7375.8|7391.1|7376.1|7390.3|7375.3|5
1620741720000|2021-05-11 14:02:00|7390.6|7375.6|7390.8|7375.8|7390.9|7375.9|7390.6|7375.6|3
1620741740000|2021-05-11 14:02:20|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620741750000|2021-05-11 14:02:30|7391|7376|7390.9|7375.9|7391|7376|7390.9|7375.9|2
1620741780000|2021-05-11 14:03:00|7390.8|7375.8|7390.8|7375.8|7390.9|7375.9|7390.8|7375.8|3
1620741810000|2021-05-11 14:03:30|7390|7375|7390.1|7375.1|7390.1|7375.1|7390|7375|2
1620741820000|2021-05-11 14:03:40|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1620741830000|2021-05-11 14:03:50|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1620741850000|2021-05-11 14:04:10|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1620741860000|2021-05-11 14:04:20|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620741880000|2021-05-11 14:04:40|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620741890000|2021-05-11 14:04:50|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1620741950000|2021-05-11 14:05:50|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620741960000|2021-05-11 14:06:00|7390.3|7375.3|7390.2|7375.2|7390.3|7375.3|7390.2|7375.2|2
1620741990000|2021-05-11 14:06:30|7389.9|7374.9|7390.2|7375.2|7390.2|7375.2|7389.8|7374.8|4
1620742010000|2021-05-11 14:06:50|7390.3|7375.3|7391.5|7376.5|7391.5|7376.5|7390.3|7375.3|3
1620742020000|2021-05-11 14:07:00|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620742030000|2021-05-11 14:07:10|7389.9|7374.9|7389.8|7374.8|7389.9|7374.9|7389.7|7374.7|4
1620742040000|2021-05-11 14:07:20|7389.3|7374.3|7389.6|7374.6|7389.6|7374.6|7389.1|7374.1|13
1620742120000|2021-05-11 14:08:40|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|1
1620742130000|2021-05-11 14:08:50|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1620742190000|2021-05-11 14:09:50|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1620742200000|2021-05-11 14:10:00|7389.4|7374.4|7389.3|7374.3|7389.4|7374.4|7389.3|7374.3|2
1620742210000|2021-05-11 14:10:10|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1620742220000|2021-05-11 14:10:20|7388.7|7373.7|7388.2|7373.2|7388.7|7373.7|7388.2|7373.2|3
1620742230000|2021-05-11 14:10:30|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1620742240000|2021-05-11 14:10:40|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1620742270000|2021-05-11 14:11:10|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1620742290000|2021-05-11 14:11:30|7388|7373|7388|7373|7388|7373|7388|7373|1
1620742370000|2021-05-11 14:12:50|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1620742400000|2021-05-11 14:13:20|7388|7373|7387.8|7372.8|7388|7373|7387.8|7372.8|2
1620742420000|2021-05-11 14:13:40|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1620742430000|2021-05-11 14:13:50|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1620742440000|2021-05-11 14:14:00|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1620742470000|2021-05-11 14:14:30|7388|7373|7388.3|7373.3|7388.3|7373.3|7388|7373|3
1620742480000|2021-05-11 14:14:40|7388.2|7373.2|7388.1|7373.1|7388.2|7373.2|7387.9|7372.9|6
1620742510000|2021-05-11 14:15:10|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1620742550000|2021-05-11 14:15:50|7388.3|7373.3|7388.6|7373.6|7388.7|7373.7|7388.3|7373.3|5
1620742590000|2021-05-11 14:16:30|7388.7|7373.7|7388.7|7373.7|7388.9|7373.9|7388.7|7373.7|3
1620742600000|2021-05-11 14:16:40|7388.8|7373.8|7388.7|7373.7|7388.9|7373.9|7388.7|7373.7|3
1620742640000|2021-05-11 14:17:20|7388.8|7373.8|7388.9|7373.9|7389|7374|7388.8|7373.8|3
1620742650000|2021-05-11 14:17:30|7389.1|7374.1|7388.9|7373.9|7389.1|7374.1|7388.9|7373.9|5
1620742680000|2021-05-11 14:18:00|7389|7374|7389.3|7374.3|7389.3|7374.3|7389|7374|4
1620742710000|2021-05-11 14:18:30|7389.2|7374.2|7389.1|7374.1|7389.2|7374.2|7389.1|7374.1|2
1620742760000|2021-05-11 14:19:20|7389|7374|7388.8|7373.8|7389|7374|7388.8|7373.8|2
1620742820000|2021-05-11 14:20:20|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1620742850000|2021-05-11 14:20:50|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1620742890000|2021-05-11 14:21:30|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1620742940000|2021-05-11 14:22:20|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1620742970000|2021-05-11 14:22:50|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1620742980000|2021-05-11 14:23:00|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1620743090000|2021-05-11 14:24:50|7388.6|7373.6|7388.9|7373.9|7388.9|7373.9|7388.6|7373.6|2
1620743160000|2021-05-11 14:26:00|7389.1|7374.1|7389.3|7374.3|7389.3|7374.3|7389.1|7374.1|2
1620743300000|2021-05-11 14:28:20|7389.1|7374.1|7389.3|7374.3|7389.3|7374.3|7389.1|7374.1|2
1620743330000|2021-05-11 14:28:50|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|1
1620743390000|2021-05-11 14:29:50|7389.3|7374.3|7389.5|7374.5|7389.5|7374.5|7389.3|7374.3|2
1620743410000|2021-05-11 14:30:10|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620743460000|2021-05-11 14:31:00|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620743620000|2021-05-11 14:33:40|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620743640000|2021-05-11 14:34:00|7391.8|7376.8|7391.1|7376.1|7391.8|7376.8|7391.1|7376.1|3
1620743660000|2021-05-11 14:34:20|7391|7376|7391|7376|7391|7376|7391|7376|1
1620743680000|2021-05-11 14:34:40|7391.1|7376.1|7389.8|7374.8|7391.1|7376.1|7389.8|7374.8|2
1620743720000|2021-05-11 14:35:20|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620743780000|2021-05-11 14:36:20|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1620743810000|2021-05-11 14:36:50|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620743830000|2021-05-11 14:37:10|7389.6|7374.6|7389.1|7374.1|7389.6|7374.6|7389.1|7374.1|2
1620743840000|2021-05-11 14:37:20|7389.2|7374.2|7389.2|7374.2|7389.3|7374.3|7389.1|7374.1|4
1620743870000|2021-05-11 14:37:50|7389|7374|7389|7374|7389|7374|7389|7374|1
1620743910000|2021-05-11 14:38:30|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1620744070000|2021-05-11 14:41:10|7389|7374|7390.5|7375.5|7390.5|7375.5|7388.9|7373.9|5
1620744080000|2021-05-11 14:41:20|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620744120000|2021-05-11 14:42:00|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1620744220000|2021-05-11 14:43:40|7390.2|7375.2|7390.3|7375.3|7390.3|7375.3|7390.2|7375.2|2
1620744240000|2021-05-11 14:44:00|7390.2|7375.2|7389.6|7374.6|7390.3|7375.3|7389.6|7374.6|3
1620744250000|2021-05-11 14:44:10|7389.8|7374.8|7390.1|7375.1|7390.1|7375.1|7389.8|7374.8|2
1620744320000|2021-05-11 14:45:20|7390.2|7375.2|7390.3|7375.3|7390.3|7375.3|7390.2|7375.2|2
1620744330000|2021-05-11 14:45:30|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620744380000|2021-05-11 14:46:20|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620744480000|2021-05-11 14:48:00|7391.5|7376.5|7390.8|7375.8|7391.5|7376.5|7390.8|7375.8|2
1620744510000|2021-05-11 14:48:30|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1620744550000|2021-05-11 14:49:10|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620744990000|2021-05-11 14:56:30|7391|7376|7390.8|7375.8|7391|7376|7390.8|7375.8|2
1620745080000|2021-05-11 14:58:00|7390.7|7375.7|7391|7376|7391|7376|7390.7|7375.7|3
1620745600000|2021-05-11 15:06:40|7390.3|7375.3|7390|7375|7390.3|7375.3|7390|7375|2
1620745680000|2021-05-11 15:08:00|7390.1|7375.1|7390.7|7375.7|7390.7|7375.7|7390.1|7375.1|3
1620745690000|2021-05-11 15:08:10|7391|7376|7391|7376|7391|7376|7391|7376|1
1620746020000|2021-05-11 15:13:40|7390.5|7375.5|7390|7375|7390.5|7375.5|7390|7375|3
1620746050000|2021-05-11 15:14:10|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1620746060000|2021-05-11 15:14:20|7389.7|7374.7|7389.7|7374.7|7389.8|7374.8|7389.7|7374.7|3
1620746070000|2021-05-11 15:14:30|7389|7374|7388.8|7373.8|7389|7374|7388.8|7373.8|2
1620746120000|2021-05-11 15:15:20|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1620746130000|2021-05-11 15:15:30|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1620746290000|2021-05-11 15:18:10|7387.9|7372.9|7387.8|7372.8|7387.9|7372.9|7387.8|7372.8|2
1620746300000|2021-05-11 15:18:20|7388.2|7373.2|7388.8|7373.8|7388.8|7373.8|7388.2|7373.2|3
1620746320000|2021-05-11 15:18:40|7389|7374|7387|7372|7389|7374|7387|7372|2
1620746330000|2021-05-11 15:18:50|7386.9|7371.9|7387|7372|7387|7372|7386.9|7371.9|2
1620746460000|2021-05-11 15:21:00|7386|7371|7386.1|7371.1|7386.1|7371.1|7386|7371|2
1620746480000|2021-05-11 15:21:20|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1620746510000|2021-05-11 15:21:50|7386|7371|7386|7371|7386|7371|7386|7371|1
1620746590000|2021-05-11 15:23:10|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1620746600000|2021-05-11 15:23:20|7386|7371|7386|7371|7386|7371|7386|7371|1
1620746640000|2021-05-11 15:24:00|7385.9|7370.9|7385.9|7370.9|7386|7371|7385.9|7370.9|3
1620746830000|2021-05-11 15:27:10|7386|7371|7386|7371|7386|7371|7386|7371|1
1620746850000|2021-05-11 15:27:30|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1620746900000|2021-05-11 15:28:20|7386|7371|7386|7371|7386|7371|7386|7371|1
1620746990000|2021-05-11 15:29:50|7386.3|7371.3|7386.2|7371.2|7386.3|7371.3|7386.2|7371.2|2
1620747010000|2021-05-11 15:30:10|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1620747070000|2021-05-11 15:31:10|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1620747090000|2021-05-11 15:31:30|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1620747170000|2021-05-11 15:32:50|7386|7371|7386|7371|7386|7371|7386|7371|1
1620747200000|2021-05-11 15:33:20|7386.1|7371.1|7386.6|7371.6|7386.6|7371.6|7386.1|7371.1|4
1620747270000|2021-05-11 15:34:30|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1620747400000|2021-05-11 15:36:40|7386.9|7371.9|7387.6|7372.6|7387.7|7372.7|7386.9|7371.9|3
1620747410000|2021-05-11 15:36:50|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1620747430000|2021-05-11 15:37:10|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1620747570000|2021-05-11 15:39:30|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1620747650000|2021-05-11 15:40:50|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1620747710000|2021-05-11 15:41:50|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1620747740000|2021-05-11 15:42:20|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1620747770000|2021-05-11 15:42:50|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1620747780000|2021-05-11 15:43:00|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1620747800000|2021-05-11 15:43:20|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1620747830000|2021-05-11 15:43:50|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1620748200000|2021-05-11 15:50:00|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1620748260000|2021-05-11 15:51:00|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1620748270000|2021-05-11 15:51:10|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1620748290000|2021-05-11 15:51:30|7385.2|7370.2|7384.7|7369.7|7385.2|7370.2|7384.7|7369.7|2
1620748340000|2021-05-11 15:52:20|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1620748440000|2021-05-11 15:54:00|7384.2|7369.2|7384.1|7369.1|7384.2|7369.2|7383.9|7368.9|3
1620748450000|2021-05-11 15:54:10|7384|7369|7384|7369|7384|7369|7383.9|7368.9|3
1620748470000|2021-05-11 15:54:30|7383.8|7368.8|7383.1|7368.1|7383.8|7368.8|7383.1|7368.1|2
1620748480000|2021-05-11 15:54:40|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1620748490000|2021-05-11 15:54:50|7383|7368|7383|7368|7383|7368|7383|7368|1
1620748500000|2021-05-11 15:55:00|7382.7|7367.7|7381.6|7366.6|7382.7|7367.7|7380.8|7365.8|8
1620748510000|2021-05-11 15:55:10|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1620748520000|2021-05-11 15:55:20|7381.8|7366.8|7382.3|7367.3|7382.3|7367.3|7381.8|7366.8|2
1620748530000|2021-05-11 15:55:30|7382|7367|7382|7367|7382|7367|7382|7367|1
1620748620000|2021-05-11 15:57:00|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1620748650000|2021-05-11 15:57:30|7382|7367|7382|7367|7382|7367|7382|7367|1
1620748700000|2021-05-11 15:58:20|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1620748750000|2021-05-11 15:59:10|7382.4|7367.4|7389.2|7364.2|7389.2|7368.4|7382.4|7363.7|5
1620748760000|2021-05-11 15:59:20|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1620748790000|2021-05-11 15:59:50|7382.8|7367.8|7384.5|7369.5|7384.5|7369.5|7382.8|7367.8|3
1620748800000|2021-05-11 16:00:00|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1620748860000|2021-05-11 16:01:00|7383|7368|7383.4|7368.4|7383.4|7368.4|7383|7368|2
1620748890000|2021-05-11 16:01:30|7383.2|7368.2|7382.8|7367.8|7383.4|7368.4|7382.8|7367.8|4
1620748920000|2021-05-11 16:02:00|7383|7368|7383|7368|7383|7368|7383|7368|1
1620748930000|2021-05-11 16:02:10|7383.2|7368.2|7383.1|7368.1|7383.2|7368.2|7383.1|7368.1|2
1620749020000|2021-05-11 16:03:40|7382.2|7367.2|7382.4|7367.4|7382.5|7367.5|7382.2|7367.2|3
1620749070000|2021-05-11 16:04:30|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1620749080000|2021-05-11 16:04:40|7383.5|7368.5|7383.7|7368.7|7383.7|7368.7|7383.5|7368.5|2
1620749100000|2021-05-11 16:05:00|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1620749130000|2021-05-11 16:05:30|7383.5|7368.5|7383|7368|7383.5|7368.5|7383|7368|2
1620749140000|2021-05-11 16:05:40|7382.7|7367.7|7382.5|7367.5|7382.7|7367.7|7382.5|7367.5|2
1620749310000|2021-05-11 16:08:30|7383|7368|7388.4|7363.4|7388.4|7368|7383|7363.3|3
1620749320000|2021-05-11 16:08:40|7389.7|7364.7|7389.7|7364.7|7389.7|7364.7|7389.7|7364.7|1
1620749330000|2021-05-11 16:08:50|7383.6|7368.6|7383.4|7368.4|7383.6|7368.6|7383.4|7368.4|2
1620749350000|2021-05-11 16:09:10|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1620749390000|2021-05-11 16:09:50|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1620749450000|2021-05-11 16:10:50|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1620749500000|2021-05-11 16:11:40|7383|7368|7383|7368|7383|7368|7383|7368|1
1620749560000|2021-05-11 16:12:40|7383.8|7368.8|7383.5|7368.5|7384|7369|7383.5|7368.5|3
1620749580000|2021-05-11 16:13:00|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1620749620000|2021-05-11 16:13:40|7384|7369|7384|7369|7384|7369|7384|7369|1
1620749630000|2021-05-11 16:13:50|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1620749670000|2021-05-11 16:14:30|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1620749690000|2021-05-11 16:14:50|7383.9|7368.9|7384.4|7369.4|7384.4|7369.4|7383.9|7368.9|2
1620749730000|2021-05-11 16:15:30|7383.8|7368.8|7383.6|7368.6|7383.8|7368.8|7383.6|7368.6|4
1620749760000|2021-05-11 16:16:00|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1620749780000|2021-05-11 16:16:20|7384|7369|7384|7369|7384|7369|7384|7369|1
1620749790000|2021-05-11 16:16:30|7383.4|7368.4|7383.2|7368.2|7383.4|7368.4|7383.2|7368.2|2
1620750190000|2021-05-11 16:23:10|7383.6|7368.6|7383.4|7368.4|7384|7369|7383.4|7368.4|5
1620750200000|2021-05-11 16:23:20|7384.3|7369.3|7383.4|7368.4|7384.3|7369.3|7383.4|7368.4|4
1620750240000|2021-05-11 16:24:00|7383.5|7368.5|7384|7369|7384.3|7369.3|7383.4|7368.4|5
1620750330000|2021-05-11 16:25:30|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1620750470000|2021-05-11 16:27:50|7383.6|7368.6|7384|7369|7384|7369|7383.6|7368.6|2
1620750710000|2021-05-11 16:31:50|7384.2|7369.2|7384.8|7369.8|7384.8|7369.8|7384.2|7369.2|3
1620750760000|2021-05-11 16:32:40|7384.7|7369.7|7384.3|7369.3|7384.7|7369.7|7384.3|7369.3|2
1620751460000|2021-05-11 16:44:20|7384.4|7369.4|7384.9|7369.9|7384.9|7369.9|7384.4|7369.4|2
1620751530000|2021-05-11 16:45:30|7384.8|7369.8|7384.5|7369.5|7384.8|7369.8|7384.5|7369.5|3
1620751550000|2021-05-11 16:45:50|7384.3|7369.3|7384.5|7369.5|7384.5|7369.5|7384.3|7369.3|2
1620751600000|2021-05-11 16:46:40|7384.4|7369.4|7384.1|7369.1|7384.4|7369.4|7384.1|7369.1|2
1620751660000|2021-05-11 16:47:40|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1620751780000|2021-05-11 16:49:40|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1620751820000|2021-05-11 16:50:20|7384.4|7369.4|7385|7370|7385|7370|7384.4|7369.4|3
1620751860000|2021-05-11 16:51:00|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1620751890000|2021-05-11 16:51:30|7385|7370|7385|7370|7385|7370|7385|7370|1
1620752160000|2021-05-11 16:56:00|7384.8|7369.8|7384.3|7369.3|7384.8|7369.8|7384.2|7369.2|4
1620752390000|2021-05-11 16:59:50|7384.2|7369.2|7384|7369|7384.2|7369.2|7384|7369|2
1620753290000|2021-05-11 17:14:50|7384.2|7369.2|7384.3|7369.3|7384.3|7369.3|7384.2|7369.2|2
1620753420000|2021-05-11 17:17:00|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1620753480000|2021-05-11 17:18:00|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1620753960000|2021-05-11 17:26:00|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1620754510000|2021-05-11 17:35:10|7384.2|7369.2|7384.3|7369.3|7384.3|7369.3|7384.2|7369.2|2
1620754530000|2021-05-11 17:35:30|7384.2|7369.2|7384.3|7369.3|7384.3|7369.3|7384.2|7369.2|4
1620754580000|2021-05-11 17:36:20|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1620754660000|2021-05-11 17:37:40|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1620754830000|2021-05-11 17:40:30|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1620754850000|2021-05-11 17:40:50|7384.8|7369.8|7384.5|7369.5|7384.8|7369.8|7384.5|7369.5|2
1620754910000|2021-05-11 17:41:50|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1620754930000|2021-05-11 17:42:10|7384.5|7369.5|7384.3|7369.3|7384.5|7369.5|7384.3|7369.3|2
1620755320000|2021-05-11 17:48:40|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1620755580000|2021-05-11 17:53:00|7383.6|7368.6|7383.8|7368.8|7383.8|7368.8|7383.6|7368.6|2
1620755730000|2021-05-11 17:55:30|7384|7369|7384|7369|7384|7369|7384|7369|1
1620755830000|2021-05-11 17:57:10|7383.9|7368.9|7383.8|7368.8|7383.9|7368.9|7383.8|7368.8|2
1620755910000|2021-05-11 17:58:30|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1620755950000|2021-05-11 17:59:10|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1620755990000|2021-05-11 17:59:50|7384|7369|7384|7369|7384|7369|7384|7369|1
1620756330000|2021-05-11 18:05:30|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1620756790000|2021-05-11 18:13:10|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1620756800000|2021-05-11 18:13:20|7385|7370|7385|7370|7385|7370|7385|7370|1
1620756870000|2021-05-11 18:14:30|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1620757530000|2021-05-11 18:25:30|7384|7369|7384|7369|7384|7369|7384|7369|1
1620757790000|2021-05-11 18:29:50|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1620757890000|2021-05-11 18:31:30|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1620757980000|2021-05-11 18:33:00|7384.4|7369.4|7385|7370|7385|7370|7384.4|7369.4|2
1620758000000|2021-05-11 18:33:20|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1620758020000|2021-05-11 18:33:40|7385|7370|7385|7370|7385|7370|7385|7370|1
1620758050000|2021-05-11 18:34:10|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1620758250000|2021-05-11 18:37:30|7384.8|7369.8|7384.5|7369.5|7384.8|7369.8|7384.5|7369.5|2
1620758280000|2021-05-11 18:38:00|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1620758290000|2021-05-11 18:38:10|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1620759600000|2021-05-11 19:00:00|7384|7369|7384|7369|7384|7369|7384|7369|1
1620759960000|2021-05-11 19:06:00|7384.1|7369.1|7384.8|7369.8|7384.8|7369.8|7384.1|7369.1|2
1620760030000|2021-05-11 19:07:10|7384.7|7369.7|7384.8|7369.8|7384.8|7369.8|7384.7|7369.7|2
1620760080000|2021-05-11 19:08:00|7384.7|7369.7|7384.8|7369.8|7384.8|7369.8|7384.7|7369.7|2
1620760250000|2021-05-11 19:10:50|7384.7|7369.7|7384.1|7369.1|7384.7|7369.7|7384.1|7369.1|2
1620760260000|2021-05-11 19:11:00|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1620761060000|2021-05-11 19:24:20|7384.5|7369.5|7384.3|7369.3|7384.5|7369.5|7384.3|7369.3|2
1620761170000|2021-05-11 19:26:10|7383.8|7368.8|7383.3|7368.3|7383.8|7368.8|7383.3|7368.3|2
1620761370000|2021-05-11 19:29:30|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620761380000|2021-05-11 19:29:40|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1620761390000|2021-05-11 19:29:50|7383.3|7368.3|7383|7368|7383.3|7368.3|7383|7368|2
1620762330000|2021-05-11 19:45:30|7383.1|7368.1|7383.2|7368.2|7383.2|7368.2|7383.1|7368.1|2
1620762350000|2021-05-11 19:45:50|7383|7368|7383|7368|7383|7368|7383|7368|1
1620762380000|2021-05-11 19:46:20|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620783060000|2021-05-12 01:31:00|7391|7366|7391|7366|7391|7366|7391|7366|1
1620783270000|2021-05-12 01:34:30|7390.5|7365.5|7390.5|7365.5|7390.5|7365.5|7390.5|7365.5|1
1620783910000|2021-05-12 01:45:10|7391|7366|7391|7366|7391|7366|7391|7366|1
1620784440000|2021-05-12 01:54:00|7391.1|7366.1|7391.6|7366.6|7391.6|7366.6|7391.1|7366.1|2
1620784570000|2021-05-12 01:56:10|7392.5|7367.5|7392.5|7367.5|7392.5|7367.5|7392.5|7367.5|1
1620784590000|2021-05-12 01:56:30|7391.8|7366.8|7391.8|7366.8|7391.8|7366.8|7391.8|7366.8|1
1620784800000|2021-05-12 02:00:00|7392.6|7367.6|7392.6|7367.6|7392.6|7367.6|7392.6|7367.6|1
1620784820000|2021-05-12 02:00:20|7393|7368|7393|7368|7393|7368|7393|7368|1
1620784840000|2021-05-12 02:00:40|7394.1|7369.1|7394.1|7369.1|7394.1|7369.1|7394.1|7369.1|1
1620784850000|2021-05-12 02:00:50|7392.5|7367.5|7392.5|7367.5|7392.5|7367.5|7392.5|7367.5|1
1620784890000|2021-05-12 02:01:30|7393.6|7368.6|7392.6|7367.6|7393.6|7368.6|7392.6|7367.6|2
1620784900000|2021-05-12 02:01:40|7392.3|7367.3|7392.8|7367.8|7393.3|7368.3|7392.3|7367.3|4
1620784910000|2021-05-12 02:01:50|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|1
1620784920000|2021-05-12 02:02:00|7392.8|7367.8|7392.8|7367.8|7392.8|7367.8|7392.8|7367.8|1
1620784960000|2021-05-12 02:02:40|7393.6|7368.6|7393.6|7368.6|7393.6|7368.6|7393.6|7368.6|1
1620784970000|2021-05-12 02:02:50|7394.1|7369.1|7394.1|7369.1|7394.1|7369.1|7394.1|7369.1|1
1620785120000|2021-05-12 02:05:20|7393.9|7368.9|7393.9|7368.9|7393.9|7368.9|7393.9|7368.9|1
1620785220000|2021-05-12 02:07:00|7394|7369|7394|7369|7394|7369|7394|7369|1
1620785310000|2021-05-12 02:08:30|7393.7|7368.7|7393.7|7368.7|7393.7|7368.7|7393.7|7368.7|1
1620785320000|2021-05-12 02:08:40|7392.8|7367.8|7392.8|7367.8|7392.8|7367.8|7392.8|7367.8|1
1620785970000|2021-05-12 02:19:30|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|1
1620786650000|2021-05-12 02:30:50|7391.8|7366.8|7391.8|7366.8|7391.8|7366.8|7391.8|7366.8|1
1620787000000|2021-05-12 02:36:40|7392.3|7367.3|7391.8|7366.8|7392.3|7367.3|7391.8|7366.8|2
1620787010000|2021-05-12 02:36:50|7392.8|7367.8|7392.8|7367.8|7392.8|7367.8|7392.8|7367.8|1
1620787040000|2021-05-12 02:37:20|7393.3|7368.3|7393.3|7368.3|7393.3|7368.3|7393.3|7368.3|1
1620787090000|2021-05-12 02:38:10|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|1
1620787320000|2021-05-12 02:42:00|7391.8|7366.8|7391.8|7366.8|7391.8|7366.8|7391.8|7366.8|1
1620787900000|2021-05-12 02:51:40|7392.8|7367.8|7391.8|7366.8|7392.8|7367.8|7391.8|7366.8|2
1620787990000|2021-05-12 02:53:10|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1620788280000|2021-05-12 02:58:00|7391.6|7366.6|7391.6|7366.6|7391.6|7366.6|7391.6|7366.6|1
1620788370000|2021-05-12 02:59:30|7391.3|7366.3|7391.3|7366.3|7391.3|7366.3|7391.3|7366.3|1
1620788510000|2021-05-12 03:01:50|7391.4|7366.4|7391.4|7366.4|7391.4|7366.4|7391.4|7366.4|1
1620788520000|2021-05-12 03:02:00|7391.8|7366.8|7392|7367|7392|7367|7391.7|7366.7|4
1620788530000|2021-05-12 03:02:10|7392.3|7367.3|7392|7367|7392.3|7367.3|7391.5|7366.5|3
1620788540000|2021-05-12 03:02:20|7392.3|7367.3|7391.8|7366.8|7392.3|7367.3|7391.8|7366.8|2
1620788660000|2021-05-12 03:04:20|7392|7367|7392.3|7367.3|7392.3|7367.3|7392|7367|2
1620789400000|2021-05-12 03:16:40|7392.4|7367.4|7393.8|7368.8|7393.8|7368.8|7392.4|7367.4|2
1620789500000|2021-05-12 03:18:20|7392.6|7367.6|7392.6|7367.6|7392.6|7367.6|7392.6|7367.6|1
1620789510000|2021-05-12 03:18:30|7393.3|7368.3|7393.3|7368.3|7393.3|7368.3|7393.3|7368.3|1
1620789530000|2021-05-12 03:18:50|7393.8|7368.8|7393.8|7368.8|7393.8|7368.8|7393.3|7368.3|3
1620789570000|2021-05-12 03:19:30|7392.5|7367.5|7392.3|7367.3|7392.7|7367.7|7392.3|7367.3|4
1620789580000|2021-05-12 03:19:40|7392.6|7367.6|7393.8|7368.8|7393.8|7368.8|7392.6|7367.6|4
1620789690000|2021-05-12 03:21:30|7393.9|7368.9|7393.8|7368.8|7393.9|7368.9|7393.8|7368.8|2
1620789730000|2021-05-12 03:22:10|7393.9|7368.9|7393.8|7368.8|7393.9|7368.9|7393.8|7368.8|2
1620789810000|2021-05-12 03:23:30|7394.1|7369.1|7394.2|7369.2|7394.2|7369.2|7394.1|7369.1|2
1620789830000|2021-05-12 03:23:50|7394.5|7369.5|7394.5|7369.5|7394.5|7369.5|7394.5|7369.5|1
1620789840000|2021-05-12 03:24:00|7394.1|7369.1|7388.9|7373.9|7394.1|7374.1|7388.9|7369.1|3
1620789850000|2021-05-12 03:24:10|7388.8|7373.8|7394.3|7369.3|7394.3|7373.8|7388.8|7369.3|2
1620790050000|2021-05-12 03:27:30|7391.2|7376.2|7394.3|7369.3|7397.3|7377.3|7391.2|7369.3|6
1620790070000|2021-05-12 03:27:50|7394.8|7369.8|7394.8|7369.8|7394.8|7369.8|7394.8|7369.8|1
1620790090000|2021-05-12 03:28:10|7395.2|7370.2|7395.2|7370.2|7395.2|7370.2|7395.2|7370.2|1
1620790140000|2021-05-12 03:29:00|7394.8|7369.8|7396.8|7371.8|7396.8|7375.4|7390.4|7369.8|6
1620790150000|2021-05-12 03:29:10|7396.9|7371.9|7396.9|7371.9|7396.9|7371.9|7396.9|7371.9|1
1620790170000|2021-05-12 03:29:30|7397|7372|7396.8|7371.8|7397|7372|7396.8|7371.8|2
1620790190000|2021-05-12 03:29:50|7396.7|7371.7|7396.7|7371.7|7396.7|7371.7|7396.7|7371.7|1
1620790200000|2021-05-12 03:30:00|7396.9|7371.9|7397|7372|7397|7372|7396.7|7371.7|4
1620790210000|2021-05-12 03:30:10|7396.8|7371.8|7396.9|7371.9|7397|7372|7396.8|7371.8|4
1620790220000|2021-05-12 03:30:20|7397|7372|7396.8|7371.8|7397|7372|7396.8|7371.8|7
1620790230000|2021-05-12 03:30:30|7396.9|7371.9|7396.9|7371.9|7397|7372|7396.8|7371.8|7
1620790240000|2021-05-12 03:30:40|7397|7372|7397|7372|7397|7372|7396.9|7371.9|3
1620790270000|2021-05-12 03:31:10|7397.1|7372.1|7397.1|7372.1|7397.1|7372.1|7397.1|7372.1|1
1620790300000|2021-05-12 03:31:40|7397|7372|7397.1|7372.1|7397.1|7372.1|7397|7372|2
1620790320000|2021-05-12 03:32:00|7397|7372|7397|7372|7397|7372|7396.9|7371.9|3
1620790330000|2021-05-12 03:32:10|7396.9|7371.9|7397|7372|7397|7372|7396.9|7371.9|2
1620790340000|2021-05-12 03:32:20|7396.9|7371.9|7392.1|7377.1|7397.1|7377.1|7392|7371.9|10
1620790350000|2021-05-12 03:32:30|7392|7377|7391.6|7376.6|7392|7377|7391.6|7376.6|3
1620790380000|2021-05-12 03:33:00|7391.7|7376.7|7391.8|7376.8|7391.8|7376.8|7391.7|7376.7|2
1620790400000|2021-05-12 03:33:20|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620790410000|2021-05-12 03:33:30|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.7|7376.7|3
1620790420000|2021-05-12 03:33:40|7392|7377|7391|7376|7392.1|7377.1|7390.9|7375.9|9
1620790430000|2021-05-12 03:33:50|7390.9|7375.9|7391.1|7376.1|7391.2|7376.2|7390.8|7375.8|6
1620790440000|2021-05-12 03:34:00|7390.8|7375.8|7390.9|7375.9|7390.9|7375.9|7390.5|7375.5|6
1620790450000|2021-05-12 03:34:10|7391|7376|7390.8|7375.8|7391|7376|7390.8|7375.8|2
1620790460000|2021-05-12 03:34:20|7390.9|7375.9|7391|7376|7391|7376|7390.9|7375.9|2
1620790470000|2021-05-12 03:34:30|7390.9|7375.9|7391|7376|7391|7376|7390.9|7375.9|2
1620790480000|2021-05-12 03:34:40|7390.9|7375.9|7391.1|7376.1|7391.1|7376.1|7390.9|7375.9|3
1620790490000|2021-05-12 03:34:50|7391.3|7376.3|7391.5|7376.5|7391.5|7376.5|7391.3|7376.3|3
1620790500000|2021-05-12 03:35:00|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620790510000|2021-05-12 03:35:10|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620790530000|2021-05-12 03:35:30|7391.7|7376.7|7391.6|7376.6|7391.7|7376.7|7391.3|7376.3|5
1620790610000|2021-05-12 03:36:50|7391.7|7376.7|7391.8|7376.8|7391.8|7376.8|7391.7|7376.7|2
1620790680000|2021-05-12 03:38:00|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620790720000|2021-05-12 03:38:40|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620790730000|2021-05-12 03:38:50|7392|7377|7392|7377|7392|7377|7392|7377|1
1620790770000|2021-05-12 03:39:30|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620790780000|2021-05-12 03:39:40|7393.1|7378.1|7394.5|7379.5|7394.5|7379.5|7393.1|7378.1|6
1620790790000|2021-05-12 03:39:50|7394.4|7379.4|7394.2|7379.2|7394.4|7379.4|7394.2|7379.2|2
1620790800000|2021-05-12 03:40:00|7394.1|7379.1|7393.8|7378.8|7394.1|7379.1|7393.8|7378.8|3
1620790810000|2021-05-12 03:40:10|7393.9|7378.9|7394.5|7379.5|7394.5|7379.5|7393.9|7378.9|3
1620790830000|2021-05-12 03:40:30|7394.6|7379.6|7395|7380|7395|7380|7394.6|7379.6|2
1620790840000|2021-05-12 03:40:40|7395.1|7380.1|7395.2|7380.2|7395.2|7380.2|7395.1|7380.1|2
1620790880000|2021-05-12 03:41:20|7394.7|7379.7|7394.8|7379.8|7394.8|7379.8|7394.7|7379.7|2
1620790950000|2021-05-12 03:42:30|7394.9|7379.9|7394.8|7379.8|7394.9|7379.9|7394.8|7379.8|2
1620790970000|2021-05-12 03:42:50|7394.7|7379.7|7394.2|7379.2|7394.7|7379.7|7394.2|7379.2|2
1620790980000|2021-05-12 03:43:00|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1620791010000|2021-05-12 03:43:30|7393.6|7378.6|7393.3|7378.3|7393.6|7378.6|7393.3|7378.3|2
1620791040000|2021-05-12 03:44:00|7393.2|7378.2|7393.1|7378.1|7393.2|7378.2|7393.1|7378.1|2
1620791050000|2021-05-12 03:44:10|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1620791090000|2021-05-12 03:44:50|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1620791110000|2021-05-12 03:45:10|7393.2|7378.2|7392.8|7377.8|7393.2|7378.2|7392.8|7377.8|2
1620791160000|2021-05-12 03:46:00|7393.3|7378.3|7394.3|7379.3|7394.3|7379.3|7393.3|7378.3|3
1620791170000|2021-05-12 03:46:10|7394.4|7379.4|7394.6|7379.6|7394.6|7379.6|7394.4|7379.4|2
1620791180000|2021-05-12 03:46:20|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1620791200000|2021-05-12 03:46:40|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1620791210000|2021-05-12 03:46:50|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1620791230000|2021-05-12 03:47:10|7394.6|7379.6|7394.3|7379.3|7394.6|7379.6|7394.3|7379.3|2
1620791290000|2021-05-12 03:48:10|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1620791300000|2021-05-12 03:48:20|7394.3|7379.3|7394.5|7379.5|7394.5|7379.5|7394.3|7379.3|2
1620791330000|2021-05-12 03:48:50|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1620791350000|2021-05-12 03:49:10|7394.9|7379.9|7395.1|7380.1|7395.1|7380.1|7394.9|7379.9|2
1620791400000|2021-05-12 03:50:00|7395.4|7380.4|7395.1|7380.1|7395.4|7380.4|7395.1|7380.1|2
1620791430000|2021-05-12 03:50:30|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|1
1620791440000|2021-05-12 03:50:40|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1620791450000|2021-05-12 03:50:50|7396.1|7381.1|7396.6|7381.6|7396.6|7381.6|7396.1|7381.1|2
1620791460000|2021-05-12 03:51:00|7397.2|7382.2|7397.8|7382.8|7397.8|7382.8|7397.1|7382.1|5
1620791470000|2021-05-12 03:51:10|7397.5|7382.5|7398.1|7383.1|7398.6|7383.6|7397.5|7382.5|6
1620791480000|2021-05-12 03:51:20|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1620791490000|2021-05-12 03:51:30|7398.1|7383.1|7397.5|7382.5|7398.1|7383.1|7397.5|7382.5|3
1620791500000|2021-05-12 03:51:40|7398.3|7383.3|7398.1|7383.1|7398.3|7383.3|7398.1|7383.1|2
1620791510000|2021-05-12 03:51:50|7398|7383|7398|7383|7398|7383|7398|7383|1
1620791530000|2021-05-12 03:52:10|7397.8|7382.8|7397.9|7382.9|7397.9|7382.9|7397.5|7382.5|4
1620791540000|2021-05-12 03:52:20|7397.8|7382.8|7397.5|7382.5|7397.8|7382.8|7397.5|7382.5|2
1620791550000|2021-05-12 03:52:30|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1620791560000|2021-05-12 03:52:40|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.8|7382.8|3
1620791580000|2021-05-12 03:53:00|7398.2|7383.2|7398.3|7383.3|7398.3|7383.3|7398.2|7383.2|2
1620791590000|2021-05-12 03:53:10|7398.9|7383.9|7399|7384|7399|7384|7398.9|7383.9|2
1620791630000|2021-05-12 03:53:50|7399.1|7384.1|7400.2|7385.2|7400.3|7385.3|7399.1|7384.1|5
1620791640000|2021-05-12 03:54:00|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|1
1620791650000|2021-05-12 03:54:10|7400.5|7385.5|7401.1|7386.1|7401.1|7386.1|7400.5|7385.5|4
1620791660000|2021-05-12 03:54:20|7401|7386|7400.9|7385.9|7401|7386|7400.8|7385.8|4
1620791670000|2021-05-12 03:54:30|7400|7385|7400|7385|7400|7385|7400|7385|1
1620791690000|2021-05-12 03:54:50|7400.3|7385.3|7400.3|7385.3|7400.4|7385.4|7400.3|7385.3|3
1620791710000|2021-05-12 03:55:10|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|1
1620791720000|2021-05-12 03:55:20|7400.3|7385.3|7400.2|7385.2|7400.3|7385.3|7400.2|7385.2|2
1620791730000|2021-05-12 03:55:30|7400|7385|7400|7385|7400|7385|7400|7385|1
1620791780000|2021-05-12 03:56:20|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|1
1620791790000|2021-05-12 03:56:30|7400.2|7385.2|7400.1|7385.1|7400.2|7385.2|7400|7385|4
1620791810000|2021-05-12 03:56:50|7400|7385|7399.8|7384.8|7400|7385|7399.8|7384.8|2
1620791830000|2021-05-12 03:57:10|7399|7384|7399.2|7384.2|7399.2|7384.2|7399|7384|3
1620791840000|2021-05-12 03:57:20|7399|7384|7398.8|7383.8|7399|7384|7398.8|7383.8|2
1620791850000|2021-05-12 03:57:30|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1620791860000|2021-05-12 03:57:40|7398.5|7383.5|7398.3|7383.3|7398.5|7383.5|7398.3|7383.3|2
1620791870000|2021-05-12 03:57:50|7398.2|7383.2|7397.9|7382.9|7398.2|7383.2|7397.9|7382.9|2
1620791940000|2021-05-12 03:59:00|7397.7|7382.7|7397.4|7382.4|7397.7|7382.7|7397.4|7382.4|3
1620792000000|2021-05-12 04:00:00|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1620792050000|2021-05-12 04:00:50|7397.7|7382.7|7397.4|7382.4|7397.7|7382.7|7397.4|7382.4|2
1620792060000|2021-05-12 04:01:00|7397.2|7382.2|7397.3|7382.3|7397.3|7382.3|7396.9|7381.9|4
1620792080000|2021-05-12 04:01:20|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1620792130000|2021-05-12 04:02:10|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1620792190000|2021-05-12 04:03:10|7396.4|7381.4|7396.3|7381.3|7396.7|7381.7|7396.3|7381.3|3
1620792200000|2021-05-12 04:03:20|7396.2|7381.2|7395.9|7380.9|7396.2|7381.2|7395.9|7380.9|2
1620792210000|2021-05-12 04:03:30|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1620792220000|2021-05-12 04:03:40|7395.9|7380.9|7396.2|7381.2|7396.2|7381.2|7395.9|7380.9|3
1620792250000|2021-05-12 04:04:10|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|2
1620792270000|2021-05-12 04:04:30|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1620792280000|2021-05-12 04:04:40|7395.2|7380.2|7395.1|7380.1|7395.2|7380.2|7394.9|7379.9|5
1620792290000|2021-05-12 04:04:50|7395|7380|7394.8|7379.8|7395|7380|7394.7|7379.7|3
1620792300000|2021-05-12 04:05:00|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1620792310000|2021-05-12 04:05:10|7394.3|7379.3|7394.6|7379.6|7394.7|7379.7|7394.2|7379.2|6
1620792320000|2021-05-12 04:05:20|7394.5|7379.5|7394.7|7379.7|7394.7|7379.7|7394.5|7379.5|5
1620792330000|2021-05-12 04:05:30|7394.6|7379.6|7394.8|7379.8|7394.8|7379.8|7394.6|7379.6|3
1620792360000|2021-05-12 04:06:00|7394.7|7379.7|7394.1|7379.1|7394.7|7379.7|7394.1|7379.1|2
1620792370000|2021-05-12 04:06:10|7393.8|7378.8|7393.1|7378.1|7393.8|7378.8|7393.1|7378.1|8
1620792380000|2021-05-12 04:06:20|7393|7378|7392.5|7377.5|7393|7378|7392.5|7377.5|12
1620792390000|2021-05-12 04:06:30|7393|7378|7392.3|7377.3|7393|7378|7391.8|7376.8|13
1620792400000|2021-05-12 04:06:40|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620792410000|2021-05-12 04:06:50|7392.5|7377.5|7392.4|7377.4|7392.5|7377.5|7392.4|7377.4|2
1620792420000|2021-05-12 04:07:00|7392.5|7377.5|7393.1|7378.1|7393.1|7378.1|7392.5|7377.5|4
1620792430000|2021-05-12 04:07:10|7393.2|7378.2|7393.4|7378.4|7393.4|7378.4|7393.2|7378.2|2
1620792440000|2021-05-12 04:07:20|7393.5|7378.5|7395.4|7380.4|7395.6|7380.6|7393.5|7378.5|8
1620792450000|2021-05-12 04:07:30|7395|7380|7394.7|7379.7|7395|7380|7394.6|7379.6|4
1620792460000|2021-05-12 04:07:40|7394.8|7379.8|7394.9|7379.9|7394.9|7379.9|7394.8|7379.8|2
1620792480000|2021-05-12 04:08:00|7394.8|7379.8|7394.7|7379.7|7394.8|7379.8|7394.6|7379.6|3
1620792520000|2021-05-12 04:08:40|7394.6|7379.6|7394.3|7379.3|7394.6|7379.6|7394.3|7379.3|3
1620792530000|2021-05-12 04:08:50|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7393.9|7378.9|4
1620792540000|2021-05-12 04:09:00|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1620792550000|2021-05-12 04:09:10|7394.1|7379.1|7394.4|7379.4|7394.4|7379.4|7394.1|7379.1|2
1620792570000|2021-05-12 04:09:30|7394.1|7379.1|7394|7379|7394.1|7379.1|7394|7379|2
1620792600000|2021-05-12 04:10:00|7393.9|7378.9|7394.1|7379.1|7394.1|7379.1|7393.9|7378.9|3
1620792610000|2021-05-12 04:10:10|7394|7379|7394.4|7379.4|7394.4|7379.4|7394|7379|4
1620792660000|2021-05-12 04:11:00|7394.1|7379.1|7394|7379|7394.1|7379.1|7394|7379|2
1620792700000|2021-05-12 04:11:40|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1620792710000|2021-05-12 04:11:50|7394|7379|7394|7379|7394|7379|7394|7379|1
1620792730000|2021-05-12 04:12:10|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1620792740000|2021-05-12 04:12:20|7394|7379|7394|7379|7394|7379|7394|7379|1
1620792760000|2021-05-12 04:12:40|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1620792860000|2021-05-12 04:14:20|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1620792870000|2021-05-12 04:14:30|7393.9|7378.9|7393.8|7378.8|7393.9|7378.9|7393.8|7378.8|4
1620792880000|2021-05-12 04:14:40|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1620792890000|2021-05-12 04:14:50|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1620792960000|2021-05-12 04:16:00|7393.6|7378.6|7393.8|7378.8|7393.8|7378.8|7393.6|7378.6|2
1620793040000|2021-05-12 04:17:20|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1620793130000|2021-05-12 04:18:50|7393.6|7378.6|7394.5|7379.5|7394.5|7379.5|7393.6|7378.6|4
1620793140000|2021-05-12 04:19:00|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1620793150000|2021-05-12 04:19:10|7394.1|7379.1|7394.3|7379.3|7394.3|7379.3|7394.1|7379.1|2
1620793160000|2021-05-12 04:19:20|7394.1|7379.1|7394.6|7379.6|7394.6|7379.6|7394.1|7379.1|3
1620793170000|2021-05-12 04:19:30|7394.8|7379.8|7394.6|7379.6|7394.8|7379.8|7394.6|7379.6|2
1620793180000|2021-05-12 04:19:40|7394.3|7379.3|7394.1|7379.1|7394.3|7379.3|7394.1|7379.1|2
1620793230000|2021-05-12 04:20:30|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1620793290000|2021-05-12 04:21:30|7394.8|7379.8|7395.6|7380.6|7395.6|7380.6|7394.8|7379.8|4
1620793300000|2021-05-12 04:21:40|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1620793330000|2021-05-12 04:22:10|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1620793340000|2021-05-12 04:22:20|7396.3|7381.3|7396.6|7381.6|7396.6|7381.6|7396.3|7381.3|2
1620793350000|2021-05-12 04:22:30|7396.3|7381.3|7395.6|7380.6|7396.3|7381.3|7395.6|7380.6|3
1620793360000|2021-05-12 04:22:40|7395.1|7380.1|7394.8|7379.8|7395.1|7380.1|7394.8|7379.8|2
1620793400000|2021-05-12 04:23:20|7395.1|7380.1|7394.8|7379.8|7395.1|7380.1|7394.8|7379.8|2
1620793450000|2021-05-12 04:24:10|7395.3|7380.3|7396.5|7381.5|7396.5|7381.5|7395.3|7380.3|5
1620793460000|2021-05-12 04:24:20|7396.4|7381.4|7397|7382|7397|7382|7396.4|7381.4|3
1620793470000|2021-05-12 04:24:30|7396.5|7381.5|7396.3|7381.3|7396.5|7381.5|7396.3|7381.3|2
1620793490000|2021-05-12 04:24:50|7396.2|7381.2|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|3
1620793500000|2021-05-12 04:25:00|7396.3|7381.3|7396.8|7381.8|7396.8|7381.8|7396.3|7381.3|4
1620793530000|2021-05-12 04:25:30|7396.5|7381.5|7396|7381|7396.5|7381.5|7396|7381|4
1620793550000|2021-05-12 04:25:50|7396.6|7381.6|7396.8|7381.8|7396.8|7381.8|7396.6|7381.6|2
1620793560000|2021-05-12 04:26:00|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1620793570000|2021-05-12 04:26:10|7396.3|7381.3|7396.3|7381.3|7396.6|7381.6|7396.3|7381.3|3
1620793600000|2021-05-12 04:26:40|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1620793610000|2021-05-12 04:26:50|7396.2|7381.2|7396.3|7381.3|7396.3|7381.3|7396.2|7381.2|2
1620793620000|2021-05-12 04:27:00|7396.6|7381.6|7396.8|7381.8|7396.8|7381.8|7396.6|7381.6|3
1620793630000|2021-05-12 04:27:10|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1620793640000|2021-05-12 04:27:20|7397.1|7382.1|7397.3|7382.3|7397.3|7382.3|7397.1|7382.1|2
1620793650000|2021-05-12 04:27:30|7397.5|7382.5|7398.4|7383.4|7398.4|7383.4|7397.5|7382.5|4
1620793690000|2021-05-12 04:28:10|7398.3|7383.3|7398.1|7383.1|7398.3|7383.3|7398.1|7383.1|2
1620793720000|2021-05-12 04:28:40|7397.7|7382.7|7397.2|7382.2|7397.7|7382.7|7397.2|7382.2|3
1620793730000|2021-05-12 04:28:50|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1620793740000|2021-05-12 04:29:00|7396.3|7381.3|7396.6|7381.6|7396.6|7381.6|7396.2|7381.2|3
1620793810000|2021-05-12 04:30:10|7396.7|7381.7|7397.8|7382.8|7397.8|7382.8|7396.7|7381.7|3
1620793820000|2021-05-12 04:30:20|7397.9|7382.9|7398|7383|7398|7383|7397.9|7382.9|2
1620793830000|2021-05-12 04:30:30|7397.2|7382.2|7397|7382|7397.8|7382.8|7397|7382|8
1620793840000|2021-05-12 04:30:40|7397.1|7382.1|7397.4|7382.4|7397.8|7382.8|7397.1|7382.1|8
1620793850000|2021-05-12 04:30:50|7397.7|7382.7|7398|7383|7398.2|7383.2|7397.7|7382.7|6
1620793860000|2021-05-12 04:31:00|7397.5|7382.5|7397.8|7382.8|7397.8|7382.8|7397.2|7382.2|6
1620793870000|2021-05-12 04:31:10|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.6|7382.6|3
1620793900000|2021-05-12 04:31:40|7397.6|7382.6|7397.4|7382.4|7397.6|7382.6|7397.4|7382.4|3
1620793910000|2021-05-12 04:31:50|7397.7|7382.7|7397.8|7382.8|7397.8|7382.8|7397.7|7382.7|2
1620793920000|2021-05-12 04:32:00|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1620793930000|2021-05-12 04:32:10|7397.4|7382.4|7397.3|7382.3|7397.4|7382.4|7397.3|7382.3|4
1620793940000|2021-05-12 04:32:20|7397.7|7382.7|7397.8|7382.8|7397.8|7382.8|7397.4|7382.4|5
1620793950000|2021-05-12 04:32:30|7398|7383|7397.8|7382.8|7398|7383|7397.8|7382.8|2
1620793970000|2021-05-12 04:32:50|7397.7|7382.7|7397.6|7382.6|7397.7|7382.7|7397.6|7382.6|4
1620793980000|2021-05-12 04:33:00|7397.3|7382.3|7396.8|7381.8|7397.3|7382.3|7396.8|7381.8|7
1620794000000|2021-05-12 04:33:20|7396.7|7381.7|7396.3|7381.3|7396.7|7381.7|7396.3|7381.3|2
1620794010000|2021-05-12 04:33:30|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1620794020000|2021-05-12 04:33:40|7396.4|7381.4|7396.2|7381.2|7396.4|7381.4|7396.2|7381.2|2
1620794060000|2021-05-12 04:34:20|7396.5|7381.5|7396.8|7381.8|7396.8|7381.8|7396.5|7381.5|3
1620794070000|2021-05-12 04:34:30|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1620794090000|2021-05-12 04:34:50|7396.8|7381.8|7396.7|7381.7|7396.8|7381.8|7396.7|7381.7|2
1620794110000|2021-05-12 04:35:10|7397.1|7382.1|7398.1|7383.1|7398.1|7383.1|7396.9|7381.9|5
1620794120000|2021-05-12 04:35:20|7397.7|7382.7|7397.6|7382.6|7397.7|7382.7|7397.4|7382.4|4
1620794130000|2021-05-12 04:35:30|7397.3|7382.3|7397.1|7382.1|7397.3|7382.3|7397.1|7382.1|2
1620794160000|2021-05-12 04:36:00|7397|7382|7396.8|7381.8|7397|7382|7396.8|7381.8|2
1620794170000|2021-05-12 04:36:10|7397|7382|7397|7382|7397|7382|7397|7382|1
1620794180000|2021-05-12 04:36:20|7396.9|7381.9|7396.8|7381.8|7396.9|7381.9|7396.8|7381.8|2
1620794190000|2021-05-12 04:36:30|7396.9|7381.9|7396.9|7381.9|7397|7382|7396.9|7381.9|3
1620794210000|2021-05-12 04:36:50|7397|7382|7397|7382|7397|7382|7397|7382|1
1620794230000|2021-05-12 04:37:10|7397.3|7382.3|7397.4|7382.4|7397.4|7382.4|7397.3|7382.3|2
1620794240000|2021-05-12 04:37:20|7397.3|7382.3|7396.9|7381.9|7397.3|7382.3|7396.9|7381.9|4
1620794260000|2021-05-12 04:37:40|7396.8|7381.8|7396.8|7381.8|7396.9|7381.9|7396.8|7381.8|3
1620794280000|2021-05-12 04:38:00|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1620794290000|2021-05-12 04:38:10|7396.8|7381.8|7397.1|7382.1|7397.1|7382.1|7396.8|7381.8|4
1620794310000|2021-05-12 04:38:30|7397|7382|7397|7382|7397|7382|7397|7382|1
1620794320000|2021-05-12 04:38:40|7396.8|7381.8|7396.9|7381.9|7396.9|7381.9|7396.8|7381.8|2
1620794330000|2021-05-12 04:38:50|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1620794340000|2021-05-12 04:39:00|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1620794350000|2021-05-12 04:39:10|7397|7382|7397|7382|7397|7382|7397|7382|1
1620794360000|2021-05-12 04:39:20|7396.9|7381.9|7396.4|7381.4|7396.9|7381.9|7396.3|7381.3|4
1620794370000|2021-05-12 04:39:30|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1620794380000|2021-05-12 04:39:40|7396.4|7381.4|7396.3|7381.3|7396.4|7381.4|7396.3|7381.3|2
1620794390000|2021-05-12 04:39:50|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1620794400000|2021-05-12 04:40:00|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1620794410000|2021-05-12 04:40:10|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1620794420000|2021-05-12 04:40:20|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1620794430000|2021-05-12 04:40:30|7395.7|7380.7|7395.9|7380.9|7396.7|7381.7|7395.7|7380.7|6
1620794440000|2021-05-12 04:40:40|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1620794450000|2021-05-12 04:40:50|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1620794460000|2021-05-12 04:41:00|7396|7381|7396|7381|7396|7381|7396|7381|1
1620794470000|2021-05-12 04:41:10|7396.1|7381.1|7396.3|7381.3|7396.3|7381.3|7396.1|7381.1|2
1620794490000|2021-05-12 04:41:30|7396.6|7381.6|7397|7382|7397.2|7382.2|7396.6|7381.6|4
1620794520000|2021-05-12 04:42:00|7396.9|7381.9|7396.8|7381.8|7396.9|7381.9|7396.8|7381.8|2
1620794530000|2021-05-12 04:42:10|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1620794540000|2021-05-12 04:42:20|7396.8|7381.8|7396.9|7381.9|7396.9|7381.9|7396.8|7381.8|2
1620794550000|2021-05-12 04:42:30|7397|7382|7397|7382|7397|7382|7397|7382|1
1620794560000|2021-05-12 04:42:40|7397.5|7382.5|7397.6|7382.6|7397.6|7382.6|7397.5|7382.5|2
1620794570000|2021-05-12 04:42:50|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1620794580000|2021-05-12 04:43:00|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1620794610000|2021-05-12 04:43:30|7397.4|7382.4|7396.9|7381.9|7397.4|7382.4|7396.9|7381.9|3
1620794630000|2021-05-12 04:43:50|7396.8|7381.8|7396.3|7381.3|7396.8|7381.8|7396.3|7381.3|3
1620794640000|2021-05-12 04:44:00|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1620794660000|2021-05-12 04:44:20|7396.3|7381.3|7396.4|7381.4|7396.4|7381.4|7396.3|7381.3|2
1620794680000|2021-05-12 04:44:40|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1620794690000|2021-05-12 04:44:50|7397|7382|7397|7382|7397|7382|7397|7382|1
1620794700000|2021-05-12 04:45:00|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1620794740000|2021-05-12 04:45:40|7396.3|7381.3|7396|7381|7396.3|7381.3|7396|7381|3
1620794750000|2021-05-12 04:45:50|7395.9|7380.9|7396.1|7381.1|7396.3|7381.3|7395.9|7380.9|4
1620794760000|2021-05-12 04:46:00|7396|7381|7395.9|7380.9|7396|7381|7395.9|7380.9|2
1620794770000|2021-05-12 04:46:10|7396|7381|7395.9|7380.9|7396|7381|7395.9|7380.9|2
1620794780000|2021-05-12 04:46:20|7396|7381|7396|7381|7396|7381|7396|7381|1
1620794820000|2021-05-12 04:47:00|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1620794830000|2021-05-12 04:47:10|7396|7381|7396|7381|7396|7381|7396|7381|1
1620794860000|2021-05-12 04:47:40|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|2
1620794890000|2021-05-12 04:48:10|7395.9|7380.9|7396|7381|7396|7381|7395.9|7380.9|2
1620794900000|2021-05-12 04:48:20|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1620794910000|2021-05-12 04:48:30|7395.8|7380.8|7395.7|7380.7|7395.8|7380.8|7395.1|7380.1|5
1620794920000|2021-05-12 04:48:40|7395.2|7380.2|7395|7380|7395.2|7380.2|7395|7380|2
1620794940000|2021-05-12 04:49:00|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1620794950000|2021-05-12 04:49:10|7395|7380|7394.8|7379.8|7395|7380|7394.8|7379.8|3
1620795010000|2021-05-12 04:50:10|7394.4|7379.4|7394|7379|7394.5|7379.5|7394|7379|6
1620795020000|2021-05-12 04:50:20|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1620795030000|2021-05-12 04:50:30|7394|7379|7393.9|7378.9|7394|7379|7393.9|7378.9|2
1620795050000|2021-05-12 04:50:50|7393.8|7378.8|7393.6|7378.6|7393.8|7378.8|7393.6|7378.6|2
1620795070000|2021-05-12 04:51:10|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1620795090000|2021-05-12 04:51:30|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.2|7378.2|3
1620795120000|2021-05-12 04:52:00|7393.2|7378.2|7393.3|7378.3|7393.3|7378.3|7393.2|7378.2|2
1620795140000|2021-05-12 04:52:20|7393.1|7378.1|7393.2|7378.2|7393.2|7378.2|7392.8|7377.8|3
1620795150000|2021-05-12 04:52:30|7392.8|7377.8|7393.1|7378.1|7393.1|7378.1|7392.8|7377.8|3
1620795180000|2021-05-12 04:53:00|7393|7378|7392.6|7377.6|7393|7378|7392.6|7377.6|2
1620795190000|2021-05-12 04:53:10|7392.7|7377.7|7392.6|7377.6|7392.7|7377.7|7392.6|7377.6|2
1620795210000|2021-05-12 04:53:30|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620795220000|2021-05-12 04:53:40|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620795270000|2021-05-12 04:54:30|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1620795280000|2021-05-12 04:54:40|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620795290000|2021-05-12 04:54:50|7393|7378|7393|7378|7393|7378|7393|7378|1
1620795300000|2021-05-12 04:55:00|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1620795310000|2021-05-12 04:55:10|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620795320000|2021-05-12 04:55:20|7392.5|7377.5|7392.4|7377.4|7392.5|7377.5|7392.4|7377.4|2
1620795380000|2021-05-12 04:56:20|7392.2|7377.2|7392.4|7377.4|7392.4|7377.4|7392.1|7377.1|3
1620795390000|2021-05-12 04:56:30|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620795410000|2021-05-12 04:56:50|7392.2|7377.2|7392.4|7377.4|7392.4|7377.4|7392.2|7377.2|2
1620795440000|2021-05-12 04:57:20|7392.8|7377.8|7392.4|7377.4|7392.8|7377.8|7392.4|7377.4|3
1620795460000|2021-05-12 04:57:40|7392.1|7377.1|7392.4|7377.4|7392.4|7377.4|7392.1|7377.1|4
1620795470000|2021-05-12 04:57:50|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620795480000|2021-05-12 04:58:00|7392.7|7377.7|7392.6|7377.6|7392.7|7377.7|7392.6|7377.6|2
1620795490000|2021-05-12 04:58:10|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620795500000|2021-05-12 04:58:20|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620795510000|2021-05-12 04:58:30|7392.3|7377.3|7391.8|7376.8|7392.3|7377.3|7391.7|7376.7|7
1620795520000|2021-05-12 04:58:40|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620795530000|2021-05-12 04:58:50|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620795540000|2021-05-12 04:59:00|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620795550000|2021-05-12 04:59:10|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620795570000|2021-05-12 04:59:30|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620795600000|2021-05-12 05:00:00|7391.3|7376.3|7391.4|7376.4|7391.4|7376.4|7391.2|7376.2|4
1620795610000|2021-05-12 05:00:10|7391.3|7376.3|7391|7376|7391.3|7376.3|7390.9|7375.9|5
1620795630000|2021-05-12 05:00:30|7390.9|7375.9|7390.8|7375.8|7391|7376|7390.8|7375.8|4
1620795640000|2021-05-12 05:00:40|7390.7|7375.7|7390.8|7375.8|7390.8|7375.8|7390.7|7375.7|6
1620795650000|2021-05-12 05:00:50|7390.5|7375.5|7390.8|7375.8|7390.8|7375.8|7390.5|7375.5|5
1620795680000|2021-05-12 05:01:20|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1620795690000|2021-05-12 05:01:30|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1620795700000|2021-05-12 05:01:40|7390.1|7375.1|7389.9|7374.9|7390.1|7375.1|7389.9|7374.9|2
1620795710000|2021-05-12 05:01:50|7389.8|7374.8|7388.7|7373.7|7389.8|7374.8|7388.7|7373.7|4
1620795720000|2021-05-12 05:02:00|7388.8|7373.8|7388.5|7373.5|7388.8|7373.8|7388.4|7373.4|3
1620795730000|2021-05-12 05:02:10|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1620795740000|2021-05-12 05:02:20|7388.7|7373.7|7389.6|7374.6|7389.6|7374.6|7388.7|7373.7|3
1620795750000|2021-05-12 05:02:30|7389.7|7374.7|7389.8|7374.8|7389.8|7374.8|7389.7|7374.7|4
1620795760000|2021-05-12 05:02:40|7389.9|7374.9|7390.2|7375.2|7390.2|7375.2|7389.8|7374.8|4
1620795850000|2021-05-12 05:04:10|7390|7375|7389.8|7374.8|7390|7375|7389.8|7374.8|7
1620795870000|2021-05-12 05:04:30|7389.9|7374.9|7389.9|7374.9|7390|7375|7389.9|7374.9|3
1620795880000|2021-05-12 05:04:40|7390|7375|7390|7375|7390|7375|7390|7375|1
1620795890000|2021-05-12 05:04:50|7389.9|7374.9|7389.3|7374.3|7389.9|7374.9|7389.3|7374.3|2
1620795900000|2021-05-12 05:05:00|7389.2|7374.2|7388.7|7373.7|7389.2|7374.2|7388.7|7373.7|5
1620795910000|2021-05-12 05:05:10|7388.8|7373.8|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|3
1620795920000|2021-05-12 05:05:20|7388.9|7373.9|7389.9|7374.9|7389.9|7374.9|7388.8|7373.8|8
1620795930000|2021-05-12 05:05:30|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1620795940000|2021-05-12 05:05:40|7389.7|7374.7|7389.8|7374.8|7389.8|7374.8|7389.7|7374.7|2
1620795970000|2021-05-12 05:06:10|7389.9|7374.9|7390.5|7375.5|7390.5|7375.5|7389.9|7374.9|2
1620796000000|2021-05-12 05:06:40|7390.6|7375.6|7390.3|7375.3|7390.7|7375.7|7390.3|7375.3|5
1620796020000|2021-05-12 05:07:00|7390.2|7375.2|7390|7375|7390.2|7375.2|7390|7375|2
1620796040000|2021-05-12 05:07:20|7390.1|7375.1|7390.2|7375.2|7390.2|7375.2|7390.1|7375.1|2
1620796070000|2021-05-12 05:07:50|7390.3|7375.3|7390.2|7375.2|7390.3|7375.3|7390.2|7375.2|2
1620796080000|2021-05-12 05:08:00|7390|7375|7390|7375|7390|7375|7390|7375|1
1620796100000|2021-05-12 05:08:20|7389.9|7374.9|7389.7|7374.7|7389.9|7374.9|7389.7|7374.7|2
1620796110000|2021-05-12 05:08:30|7389.6|7374.6|7389.5|7374.5|7389.6|7374.6|7389.5|7374.5|2
1620796140000|2021-05-12 05:09:00|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1620796150000|2021-05-12 05:09:10|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1620796160000|2021-05-12 05:09:20|7389.9|7374.9|7390|7375|7390|7375|7389.9|7374.9|2
1620796180000|2021-05-12 05:09:40|7389.9|7374.9|7389.7|7374.7|7389.9|7374.9|7389.7|7374.7|2
1620796190000|2021-05-12 05:09:50|7389.6|7374.6|7389.7|7374.7|7389.7|7374.7|7389.6|7374.6|2
1620796200000|2021-05-12 05:10:00|7389.6|7374.6|7389.5|7374.5|7389.6|7374.6|7389.5|7374.5|2
1620796210000|2021-05-12 05:10:10|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1620796220000|2021-05-12 05:10:20|7389.5|7374.5|7389.4|7374.4|7389.5|7374.5|7389.4|7374.4|2
1620796230000|2021-05-12 05:10:30|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1620796250000|2021-05-12 05:10:50|7389.4|7374.4|7388.8|7373.8|7389.4|7374.4|7388.8|7373.8|2
1620796300000|2021-05-12 05:11:40|7388.9|7373.9|7388.8|7373.8|7389.3|7374.3|7388.8|7373.8|3
1620796320000|2021-05-12 05:12:00|7388.9|7373.9|7389|7374|7389.1|7374.1|7388.9|7373.9|3
1620796330000|2021-05-12 05:12:10|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1620796350000|2021-05-12 05:12:30|7389|7374|7389.3|7374.3|7389.3|7374.3|7389|7374|2
1620796360000|2021-05-12 05:12:40|7389.6|7374.6|7389.8|7374.8|7389.8|7374.8|7389.6|7374.6|2
1620796380000|2021-05-12 05:13:00|7389.9|7374.9|7389.8|7374.8|7390.2|7375.2|7389.8|7374.8|5
1620796400000|2021-05-12 05:13:20|7389.9|7374.9|7390|7375|7390.1|7375.1|7389.9|7374.9|5
1620796410000|2021-05-12 05:13:30|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1620796420000|2021-05-12 05:13:40|7390.3|7375.3|7390.9|7375.9|7390.9|7375.9|7390.3|7375.3|3
1620796430000|2021-05-12 05:13:50|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1620796440000|2021-05-12 05:14:00|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.5|7375.5|3
1620796450000|2021-05-12 05:14:10|7390.7|7375.7|7390.9|7375.9|7390.9|7375.9|7390.7|7375.7|2
1620796460000|2021-05-12 05:14:20|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1620796530000|2021-05-12 05:15:30|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620796550000|2021-05-12 05:15:50|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620796570000|2021-05-12 05:16:10|7391.1|7376.1|7390.9|7375.9|7391.1|7376.1|7390.9|7375.9|2
1620796580000|2021-05-12 05:16:20|7391|7376|7391.7|7376.7|7391.8|7376.8|7391|7376|4
1620796600000|2021-05-12 05:16:40|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620796620000|2021-05-12 05:17:00|7391.9|7376.9|7392.4|7377.4|7392.4|7377.4|7391.9|7376.9|4
1620796630000|2021-05-12 05:17:10|7392.5|7377.5|7392.4|7377.4|7392.6|7377.6|7392.4|7377.4|4
1620796640000|2021-05-12 05:17:20|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620796650000|2021-05-12 05:17:30|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620796660000|2021-05-12 05:17:40|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620796680000|2021-05-12 05:18:00|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620796690000|2021-05-12 05:18:10|7392.7|7377.7|7392.5|7377.5|7392.7|7377.7|7392.5|7377.5|3
1620796700000|2021-05-12 05:18:20|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620796710000|2021-05-12 05:18:30|7391.8|7376.8|7391.5|7376.5|7391.8|7376.8|7391.5|7376.5|2
1620796730000|2021-05-12 05:18:50|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1620796740000|2021-05-12 05:19:00|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620796780000|2021-05-12 05:19:40|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620796800000|2021-05-12 05:20:00|7391.5|7376.5|7391.8|7376.8|7391.8|7376.8|7391.5|7376.5|2
1620796830000|2021-05-12 05:20:30|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620796840000|2021-05-12 05:20:40|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620796850000|2021-05-12 05:20:50|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620796870000|2021-05-12 05:21:10|7392.7|7377.7|7392.8|7377.8|7392.8|7377.8|7392.7|7377.7|2
1620796890000|2021-05-12 05:21:30|7393|7378|7393.4|7378.4|7393.4|7378.4|7393|7378|3
1620796900000|2021-05-12 05:21:40|7393.3|7378.3|7393.8|7378.8|7393.8|7378.8|7393.3|7378.3|2
1620796910000|2021-05-12 05:21:50|7393.2|7378.2|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|3
1620796920000|2021-05-12 05:22:00|7393.6|7378.6|7393.8|7378.8|7393.8|7378.8|7393.6|7378.6|2
1620796930000|2021-05-12 05:22:10|7393.9|7378.9|7394.7|7379.7|7395.1|7380.1|7393.9|7378.9|8
1620796940000|2021-05-12 05:22:20|7394.8|7379.8|7394.7|7379.7|7395.2|7380.2|7394.7|7379.7|7
1620796980000|2021-05-12 05:23:00|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1620797010000|2021-05-12 05:23:30|7394.7|7379.7|7394.9|7379.9|7394.9|7379.9|7394.7|7379.7|3
1620797020000|2021-05-12 05:23:40|7394.8|7379.8|7394.6|7379.6|7394.8|7379.8|7394.6|7379.6|2
1620797120000|2021-05-12 05:25:20|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1620797150000|2021-05-12 05:25:50|7394.4|7379.4|7394.2|7379.2|7394.4|7379.4|7394.2|7379.2|2
1620797160000|2021-05-12 05:26:00|7394.1|7379.1|7394.4|7379.4|7394.4|7379.4|7394.1|7379.1|3
1620797170000|2021-05-12 05:26:10|7394.3|7379.3|7394.1|7379.1|7394.4|7379.4|7393.9|7378.9|10
1620797180000|2021-05-12 05:26:20|7394.2|7379.2|7394.4|7379.4|7394.4|7379.4|7394.2|7379.2|2
1620797190000|2021-05-12 05:26:30|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1620797200000|2021-05-12 05:26:40|7394.1|7379.1|7394.2|7379.2|7394.2|7379.2|7394.1|7379.1|2
1620797210000|2021-05-12 05:26:50|7394.1|7379.1|7394.2|7379.2|7394.2|7379.2|7394.1|7379.1|2
1620797220000|2021-05-12 05:27:00|7394.1|7379.1|7394|7379|7394.1|7379.1|7394|7379|2
1620797240000|2021-05-12 05:27:20|7393.6|7378.6|7392.9|7377.9|7393.6|7378.6|7392.9|7377.9|7
1620797250000|2021-05-12 05:27:30|7393|7378|7392.9|7377.9|7393|7378|7392.9|7377.9|2
1620797270000|2021-05-12 05:27:50|7393|7378|7393|7378|7393|7378|7393|7378|1
1620797280000|2021-05-12 05:28:00|7392.9|7377.9|7393|7378|7393|7378|7392.9|7377.9|2
1620797290000|2021-05-12 05:28:10|7392.9|7377.9|7393|7378|7393|7378|7392.9|7377.9|2
1620797300000|2021-05-12 05:28:20|7392.5|7377.5|7392.8|7377.8|7392.8|7377.8|7392.5|7377.5|2
1620797320000|2021-05-12 05:28:40|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.2|7377.2|3
1620797330000|2021-05-12 05:28:50|7392.4|7377.4|7392.6|7377.6|7392.6|7377.6|7392.4|7377.4|2
1620797410000|2021-05-12 05:30:10|7392.1|7377.1|7390.7|7375.7|7392.1|7377.1|7390.7|7375.7|7
1620797420000|2021-05-12 05:30:20|7390.6|7375.6|7391|7376|7391|7376|7390.6|7375.6|2
1620797430000|2021-05-12 05:30:30|7390.9|7375.9|7390.3|7375.3|7390.9|7375.9|7390.3|7375.3|5
1620797440000|2021-05-12 05:30:40|7390.4|7375.4|7390.8|7375.8|7390.8|7375.8|7390.4|7375.4|4
1620797460000|2021-05-12 05:31:00|7390.7|7375.7|7390.6|7375.6|7390.7|7375.7|7390.6|7375.6|2
1620797470000|2021-05-12 05:31:10|7390.7|7375.7|7390.8|7375.8|7390.8|7375.8|7390.5|7375.5|4
1620797500000|2021-05-12 05:31:40|7390.7|7375.7|7389.8|7374.8|7390.7|7375.7|7389.8|7374.8|2
1620797580000|2021-05-12 05:33:00|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620797600000|2021-05-12 05:33:20|7388.9|7373.9|7389|7374|7389.3|7374.3|7388.7|7373.7|7
1620797610000|2021-05-12 05:33:30|7389.1|7374.1|7389|7374|7389.1|7374.1|7388.9|7373.9|4
1620797620000|2021-05-12 05:33:40|7388.7|7373.7|7388.5|7373.5|7388.7|7373.7|7388.5|7373.5|4
1620797630000|2021-05-12 05:33:50|7388.6|7373.6|7389.1|7374.1|7389.1|7374.1|7388.6|7373.6|5
1620797640000|2021-05-12 05:34:00|7389|7374|7389.1|7374.1|7389.1|7374.1|7389|7374|2
1620797670000|2021-05-12 05:34:30|7389.2|7374.2|7389.5|7374.5|7389.5|7374.5|7389.2|7374.2|2
1620797680000|2021-05-12 05:34:40|7389.8|7374.8|7389.5|7374.5|7389.8|7374.8|7389.5|7374.5|5
1620797690000|2021-05-12 05:34:50|7389.8|7374.8|7389.5|7374.5|7389.8|7374.8|7389.5|7374.5|2
1620797700000|2021-05-12 05:35:00|7389.8|7374.8|7389.2|7374.2|7389.8|7374.8|7389.2|7374.2|3
1620797770000|2021-05-12 05:36:10|7389.1|7374.1|7388.9|7373.9|7389.1|7374.1|7388.5|7373.5|11
1620797780000|2021-05-12 05:36:20|7389|7374|7388.9|7373.9|7389|7374|7388.9|7373.9|2
1620797820000|2021-05-12 05:37:00|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1620797830000|2021-05-12 05:37:10|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1620797850000|2021-05-12 05:37:30|7388.8|7373.8|7388.4|7373.4|7388.8|7373.8|7388.4|7373.4|2
1620797870000|2021-05-12 05:37:50|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1620797930000|2021-05-12 05:38:50|7388.4|7373.4|7388.5|7373.5|7388.9|7373.9|7388.4|7373.4|5
1620797950000|2021-05-12 05:39:10|7388.4|7373.4|7388.2|7373.2|7388.4|7373.4|7388.1|7373.1|3
1620797970000|2021-05-12 05:39:30|7388.3|7373.3|7388.4|7373.4|7388.4|7373.4|7388.3|7373.3|2
1620797980000|2021-05-12 05:39:40|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1620797990000|2021-05-12 05:39:50|7388.2|7373.2|7388.5|7373.5|7388.6|7373.6|7388|7373|7
1620798050000|2021-05-12 05:40:50|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1620798060000|2021-05-12 05:41:00|7388.7|7373.7|7389.2|7374.2|7389.2|7374.2|7388.7|7373.7|2
1620798070000|2021-05-12 05:41:10|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1620798080000|2021-05-12 05:41:20|7389.4|7374.4|7389.5|7374.5|7389.5|7374.5|7389.4|7374.4|2
1620798090000|2021-05-12 05:41:30|7389.6|7374.6|7389.7|7374.7|7389.7|7374.7|7389.5|7374.5|3
1620798170000|2021-05-12 05:42:50|7389.8|7374.8|7389.7|7374.7|7390|7375|7389.7|7374.7|3
1620798220000|2021-05-12 05:43:40|7389.8|7374.8|7389.7|7374.7|7390|7375|7389.7|7374.7|3
1620798230000|2021-05-12 05:43:50|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1620798240000|2021-05-12 05:44:00|7390.1|7375.1|7390|7375|7390.2|7375.2|7390|7375|4
1620798250000|2021-05-12 05:44:10|7390.1|7375.1|7391.1|7376.1|7391.1|7376.1|7390.1|7375.1|5
1620798280000|2021-05-12 05:44:40|7391|7376|7391|7376|7391|7376|7391|7376|1
1620798290000|2021-05-12 05:44:50|7391.3|7376.3|7391.6|7376.6|7391.6|7376.6|7391.3|7376.3|3
1620798300000|2021-05-12 05:45:00|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620798310000|2021-05-12 05:45:10|7391.6|7376.6|7391.7|7376.7|7391.7|7376.7|7391.6|7376.6|2
1620798320000|2021-05-12 05:45:20|7391.6|7376.6|7391.2|7376.2|7391.6|7376.6|7391.2|7376.2|2
1620798330000|2021-05-12 05:45:30|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620798340000|2021-05-12 05:45:40|7391|7376|7391|7376|7391|7376|7390.9|7375.9|5
1620798350000|2021-05-12 05:45:50|7391.1|7376.1|7391.3|7376.3|7391.3|7376.3|7391.1|7376.1|3
1620798360000|2021-05-12 05:46:00|7391.4|7376.4|7391.6|7376.6|7391.6|7376.6|7391.4|7376.4|2
1620798390000|2021-05-12 05:46:30|7391.7|7376.7|7392|7377|7392.3|7377.3|7391.7|7376.7|6
1620798410000|2021-05-12 05:46:50|7392.1|7377.1|7392.2|7377.2|7392.2|7377.2|7392.1|7377.1|2
1620798420000|2021-05-12 05:47:00|7392.4|7377.4|7392.5|7377.5|7392.5|7377.5|7392.4|7377.4|2
1620798440000|2021-05-12 05:47:20|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620798450000|2021-05-12 05:47:30|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620798460000|2021-05-12 05:47:40|7392.5|7377.5|7392.6|7377.6|7392.6|7377.6|7392.5|7377.5|2
1620798470000|2021-05-12 05:47:50|7392.5|7377.5|7392.6|7377.6|7392.6|7377.6|7392.5|7377.5|2
1620798480000|2021-05-12 05:48:00|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620798490000|2021-05-12 05:48:10|7392.5|7377.5|7392.6|7377.6|7392.6|7377.6|7392.5|7377.5|2
1620798500000|2021-05-12 05:48:20|7392.7|7377.7|7392.7|7377.7|7392.9|7377.9|7392.7|7377.7|3
1620798510000|2021-05-12 05:48:30|7392.8|7377.8|7392.7|7377.7|7392.9|7377.9|7392.6|7377.6|6
1620798530000|2021-05-12 05:48:50|7392.6|7377.6|7392.4|7377.4|7392.6|7377.6|7392.4|7377.4|3
1620798560000|2021-05-12 05:49:20|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620798580000|2021-05-12 05:49:40|7392.6|7377.6|7392.7|7377.7|7392.7|7377.7|7392.6|7377.6|2
1620798590000|2021-05-12 05:49:50|7392.6|7377.6|7393|7378|7393|7378|7392.6|7377.6|3
1620798600000|2021-05-12 05:50:00|7393.1|7378.1|7393.4|7378.4|7393.4|7378.4|7393.1|7378.1|2
1620798610000|2021-05-12 05:50:10|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1620798660000|2021-05-12 05:51:00|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393|7378|3
1620798680000|2021-05-12 05:51:20|7393.2|7378.2|7393.1|7378.1|7393.2|7378.2|7393.1|7378.1|2
1620798690000|2021-05-12 05:51:30|7393|7378|7393|7378|7393|7378|7393|7378|1
1620798700000|2021-05-12 05:51:40|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1620798710000|2021-05-12 05:51:50|7393|7378|7393|7378|7393|7378|7393|7378|1
1620798720000|2021-05-12 05:52:00|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620798750000|2021-05-12 05:52:30|7392.9|7377.9|7393|7378|7393|7378|7392.9|7377.9|2
1620798770000|2021-05-12 05:52:50|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|2
1620798780000|2021-05-12 05:53:00|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620798790000|2021-05-12 05:53:10|7392.9|7377.9|7393.2|7378.2|7393.2|7378.2|7392.9|7377.9|2
1620798850000|2021-05-12 05:54:10|7393.3|7378.3|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|2
1620798880000|2021-05-12 05:54:40|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1620798930000|2021-05-12 05:55:30|7393.6|7378.6|7394.1|7379.1|7394.1|7379.1|7393.6|7378.6|4
1620798940000|2021-05-12 05:55:40|7394.3|7379.3|7394|7379|7394.3|7379.3|7394|7379|3
1620798970000|2021-05-12 05:56:10|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1620798980000|2021-05-12 05:56:20|7393.7|7378.7|7393.9|7378.9|7393.9|7378.9|7393.7|7378.7|2
1620798990000|2021-05-12 05:56:30|7394|7379|7394|7379|7394|7379|7394|7379|1
1620799000000|2021-05-12 05:56:40|7394.1|7379.1|7394.7|7379.7|7394.7|7379.7|7394.1|7379.1|5
1620799010000|2021-05-12 05:56:50|7394.8|7379.8|7394.7|7379.7|7394.8|7379.8|7394.7|7379.7|2
1620799020000|2021-05-12 05:57:00|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1620799030000|2021-05-12 05:57:10|7394.7|7379.7|7394.8|7379.8|7394.8|7379.8|7394.7|7379.7|2
1620799040000|2021-05-12 05:57:20|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1620799050000|2021-05-12 05:57:30|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1620799060000|2021-05-12 05:57:40|7394.7|7379.7|7394.4|7379.4|7394.7|7379.7|7394.4|7379.4|2
1620799070000|2021-05-12 05:57:50|7394.5|7379.5|7394.2|7379.2|7394.5|7379.5|7394.1|7379.1|5
1620799120000|2021-05-12 05:58:40|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1620799130000|2021-05-12 05:58:50|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1620799140000|2021-05-12 05:59:00|7394.3|7379.3|7394.5|7379.5|7394.5|7379.5|7394.3|7379.3|2
1620799160000|2021-05-12 05:59:20|7394.6|7379.6|7394.5|7379.5|7394.6|7379.6|7394.5|7379.5|2
1620799170000|2021-05-12 05:59:30|7394.7|7379.7|7394.8|7379.8|7394.8|7379.8|7394.7|7379.7|2
1620799180000|2021-05-12 05:59:40|7394.7|7379.7|7394.5|7379.5|7394.7|7379.7|7394.5|7379.5|4
1620799190000|2021-05-12 05:59:50|7394.4|7379.4|7394.2|7379.2|7394.4|7379.4|7394.2|7379.2|3
1620799200000|2021-05-12 06:00:00|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1620799210000|2021-05-12 06:00:10|7394|7379|7394|7379|7394|7379|7394|7379|1
1620799220000|2021-05-12 06:00:20|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1620799250000|2021-05-12 06:00:50|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1620799270000|2021-05-12 06:01:10|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1620799280000|2021-05-12 06:01:20|7393.9|7378.9|7394|7379|7394|7379|7393.9|7378.9|2
1620799290000|2021-05-12 06:01:30|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1620799310000|2021-05-12 06:01:50|7394|7379|7394|7379|7394|7379|7394|7379|1
1620799340000|2021-05-12 06:02:20|7393.8|7378.8|7392.8|7377.8|7393.8|7378.8|7392.7|7377.7|6
1620799350000|2021-05-12 06:02:30|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620799360000|2021-05-12 06:02:40|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620799420000|2021-05-12 06:03:40|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620799430000|2021-05-12 06:03:50|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620799470000|2021-05-12 06:04:30|7393|7378|7392.7|7377.7|7393.1|7378.1|7392.7|7377.7|4
1620799480000|2021-05-12 06:04:40|7392.8|7377.8|7391.9|7376.9|7392.8|7377.8|7391.9|7376.9|6
1620799500000|2021-05-12 06:05:00|7392|7377|7391.9|7376.9|7392|7377|7391.9|7376.9|2
1620799520000|2021-05-12 06:05:20|7392|7377|7391.9|7376.9|7392|7377|7391.9|7376.9|2
1620799550000|2021-05-12 06:05:50|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620799560000|2021-05-12 06:06:00|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620799590000|2021-05-12 06:06:30|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620799600000|2021-05-12 06:06:40|7392.3|7377.3|7392|7377|7392.4|7377.4|7392|7377|4
1620799610000|2021-05-12 06:06:50|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.7|7376.7|3
1620799620000|2021-05-12 06:07:00|7391.9|7376.9|7392.3|7377.3|7392.3|7377.3|7391.9|7376.9|4
1620799630000|2021-05-12 06:07:10|7392.4|7377.4|7392.3|7377.3|7392.6|7377.6|7392.3|7377.3|3
1620799660000|2021-05-12 06:07:40|7392.2|7377.2|7392|7377|7392.2|7377.2|7392|7377|2
1620799680000|2021-05-12 06:08:00|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620799690000|2021-05-12 06:08:10|7392.2|7377.2|7392.7|7377.7|7392.8|7377.8|7392.2|7377.2|3
1620799700000|2021-05-12 06:08:20|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|2
1620799710000|2021-05-12 06:08:30|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620799720000|2021-05-12 06:08:40|7392.6|7377.6|7392.8|7377.8|7392.8|7377.8|7392.6|7377.6|2
1620799730000|2021-05-12 06:08:50|7393|7378|7393|7378|7393|7378|7393|7378|1
1620799740000|2021-05-12 06:09:00|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620799750000|2021-05-12 06:09:10|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620799770000|2021-05-12 06:09:30|7392.3|7377.3|7392|7377|7392.3|7377.3|7391.9|7376.9|4
1620799780000|2021-05-12 06:09:40|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620799790000|2021-05-12 06:09:50|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620799800000|2021-05-12 06:10:00|7392.3|7377.3|7392.1|7377.1|7392.3|7377.3|7392.1|7377.1|2
1620799920000|2021-05-12 06:12:00|7392.4|7377.4|7392.6|7377.6|7392.6|7377.6|7392.4|7377.4|2
1620799930000|2021-05-12 06:12:10|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620799950000|2021-05-12 06:12:30|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620799960000|2021-05-12 06:12:40|7392.5|7377.5|7392.6|7377.6|7392.6|7377.6|7392.5|7377.5|2
1620799970000|2021-05-12 06:12:50|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620799980000|2021-05-12 06:13:00|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620799990000|2021-05-12 06:13:10|7392.5|7377.5|7392.6|7377.6|7392.6|7377.6|7392.5|7377.5|2
1620800000000|2021-05-12 06:13:20|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620800010000|2021-05-12 06:13:30|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620800020000|2021-05-12 06:13:40|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620800030000|2021-05-12 06:13:50|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620800050000|2021-05-12 06:14:10|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620800060000|2021-05-12 06:14:20|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620800080000|2021-05-12 06:14:40|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620800140000|2021-05-12 06:15:40|7391.6|7376.6|7391.8|7376.8|7391.8|7376.8|7391.4|7376.4|4
1620800150000|2021-05-12 06:15:50|7392|7377|7392|7377|7392|7377|7392|7377|1
1620800220000|2021-05-12 06:17:00|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620800230000|2021-05-12 06:17:10|7392|7377|7392|7377|7392|7377|7392|7377|1
1620800250000|2021-05-12 06:17:30|7391.9|7376.9|7391.4|7376.4|7391.9|7376.9|7391.4|7376.4|3
1620800260000|2021-05-12 06:17:40|7391.8|7376.8|7392|7377|7392|7377|7391.8|7376.8|2
1620800270000|2021-05-12 06:17:50|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620800290000|2021-05-12 06:18:10|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620800310000|2021-05-12 06:18:30|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620800320000|2021-05-12 06:18:40|7391.5|7376.5|7391.4|7376.4|7391.5|7376.5|7391.4|7376.4|2
1620800330000|2021-05-12 06:18:50|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.1|7376.1|3
1620800340000|2021-05-12 06:19:00|7390.9|7375.9|7390.1|7375.1|7390.9|7375.9|7390.1|7375.1|3
1620800350000|2021-05-12 06:19:10|7390|7375|7390|7375|7390|7375|7390|7375|1
1620800370000|2021-05-12 06:19:30|7390.1|7375.1|7390.3|7375.3|7390.6|7375.6|7390.1|7375.1|5
1620800380000|2021-05-12 06:19:40|7389.9|7374.9|7389.6|7374.6|7389.9|7374.9|7389.4|7374.4|4
1620800390000|2021-05-12 06:19:50|7389.9|7374.9|7389.9|7374.9|7390|7375|7389.9|7374.9|3
1620800400000|2021-05-12 06:20:00|7389.8|7374.8|7390|7375|7390|7375|7389.8|7374.8|3
1620800430000|2021-05-12 06:20:30|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1620800440000|2021-05-12 06:20:40|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1620800450000|2021-05-12 06:20:50|7389.8|7374.8|7390.3|7375.3|7390.3|7375.3|7389.8|7374.8|2
1620800460000|2021-05-12 06:21:00|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1620800490000|2021-05-12 06:21:30|7390|7375|7389.7|7374.7|7390|7375|7389.7|7374.7|2
1620800500000|2021-05-12 06:21:40|7390|7375|7390.1|7375.1|7390.1|7375.1|7390|7375|2
1620800510000|2021-05-12 06:21:50|7390|7375|7390|7375|7390|7375|7390|7375|1
1620800520000|2021-05-12 06:22:00|7389.7|7374.7|7390|7375|7390|7375|7389.7|7374.7|2
1620800530000|2021-05-12 06:22:10|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1620800550000|2021-05-12 06:22:30|7390|7375|7390|7375|7390|7375|7390|7375|1
1620800560000|2021-05-12 06:22:40|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1620800590000|2021-05-12 06:23:10|7390.4|7375.4|7390.6|7375.6|7390.6|7375.6|7390.4|7375.4|4
1620800610000|2021-05-12 06:23:30|7390.7|7375.7|7390.8|7375.8|7390.8|7375.8|7390.7|7375.7|2
1620800630000|2021-05-12 06:23:50|7391.4|7376.4|7391.8|7376.8|7391.8|7376.8|7391.4|7376.4|4
1620800650000|2021-05-12 06:24:10|7391.7|7376.7|7391.8|7376.8|7391.8|7376.8|7391.5|7376.5|4
1620800700000|2021-05-12 06:25:00|7391.9|7376.9|7392.3|7377.3|7392.3|7377.3|7391.9|7376.9|2
1620800730000|2021-05-12 06:25:30|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620800750000|2021-05-12 06:25:50|7392|7377|7392|7377|7392|7377|7392|7377|1
1620800760000|2021-05-12 06:26:00|7391.9|7376.9|7391.8|7376.8|7391.9|7376.9|7391.8|7376.8|2
1620800770000|2021-05-12 06:26:10|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620800780000|2021-05-12 06:26:20|7391.8|7376.8|7391.9|7376.9|7391.9|7376.9|7391.7|7376.7|8
1620800790000|2021-05-12 06:26:30|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620800800000|2021-05-12 06:26:40|7391.8|7376.8|7392|7377|7392.1|7377.1|7391.7|7376.7|6
1620800810000|2021-05-12 06:26:50|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620800820000|2021-05-12 06:27:00|7391.5|7376.5|7391.5|7376.5|7391.6|7376.6|7391.5|7376.5|3
1620800830000|2021-05-12 06:27:10|7391.1|7376.1|7390.4|7375.4|7391.1|7376.1|7390.4|7375.4|6
1620800850000|2021-05-12 06:27:30|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620800870000|2021-05-12 06:27:50|7390.4|7375.4|7390.6|7375.6|7390.6|7375.6|7390.4|7375.4|7
1620800880000|2021-05-12 06:28:00|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1620800890000|2021-05-12 06:28:10|7390.4|7375.4|7390.5|7375.5|7390.5|7375.5|7390.4|7375.4|2
1620800910000|2021-05-12 06:28:30|7390.6|7375.6|7390.7|7375.7|7390.7|7375.7|7390.6|7375.6|2
1620800920000|2021-05-12 06:28:40|7390.6|7375.6|7390.5|7375.5|7390.6|7375.6|7390.5|7375.5|2
1620800930000|2021-05-12 06:28:50|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620800950000|2021-05-12 06:29:10|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1620801010000|2021-05-12 06:30:10|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1620801050000|2021-05-12 06:30:50|7390.1|7375.1|7390.2|7375.2|7390.2|7375.2|7390.1|7375.1|2
1620801060000|2021-05-12 06:31:00|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620801070000|2021-05-12 06:31:10|7390.2|7375.2|7390.4|7375.4|7390.4|7375.4|7390.2|7375.2|2
1620801080000|2021-05-12 06:31:20|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1620801140000|2021-05-12 06:32:20|7390.2|7375.2|7390.5|7375.5|7390.6|7375.6|7390.1|7375.1|5
1620801150000|2021-05-12 06:32:30|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620801170000|2021-05-12 06:32:50|7390.5|7375.5|7390.5|7375.5|7390.6|7375.6|7390.5|7375.5|3
1620801210000|2021-05-12 06:33:30|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1620801220000|2021-05-12 06:33:40|7390.7|7375.7|7391|7376|7391.6|7376.6|7390.7|7375.7|7
1620801230000|2021-05-12 06:33:50|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.7|7376.7|5
1620801250000|2021-05-12 06:34:10|7392|7377|7392|7377|7392|7377|7392|7377|1
1620801260000|2021-05-12 06:34:20|7391.9|7376.9|7391.7|7376.7|7392|7377|7391.7|7376.7|3
1620801270000|2021-05-12 06:34:30|7391.8|7376.8|7392|7377|7392|7377|7391.6|7376.6|5
1620801280000|2021-05-12 06:34:40|7392.1|7377.1|7392.2|7377.2|7392.2|7377.2|7392.1|7377.1|2
1620801290000|2021-05-12 06:34:50|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.2|7377.2|3
1620801300000|2021-05-12 06:35:00|7392|7377|7392|7377|7392|7377|7392|7377|1
1620801310000|2021-05-12 06:35:10|7391.7|7376.7|7391.9|7376.9|7391.9|7376.9|7391.7|7376.7|2
1620801320000|2021-05-12 06:35:20|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620801330000|2021-05-12 06:35:30|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620801360000|2021-05-12 06:36:00|7392.2|7377.2|7392.1|7377.1|7392.2|7377.2|7392.1|7377.1|2
1620801400000|2021-05-12 06:36:40|7392.2|7377.2|7393.3|7378.3|7393.5|7378.5|7392.2|7377.2|4
1620801410000|2021-05-12 06:36:50|7393.4|7378.4|7392.1|7377.1|7393.4|7378.4|7392.1|7377.1|11
1620801420000|2021-05-12 06:37:00|7392.3|7377.3|7391.9|7376.9|7392.3|7377.3|7391.9|7376.9|3
1620801430000|2021-05-12 06:37:10|7392|7377|7391.6|7376.6|7392|7377|7391.6|7376.6|4
1620801440000|2021-05-12 06:37:20|7391.7|7376.7|7391.9|7376.9|7392|7377|7391.7|7376.7|3
1620801450000|2021-05-12 06:37:30|7391.8|7376.8|7391.6|7376.6|7391.8|7376.8|7391.5|7376.5|6
1620801470000|2021-05-12 06:37:50|7391.7|7376.7|7391.9|7376.9|7391.9|7376.9|7391.7|7376.7|3
1620801480000|2021-05-12 06:38:00|7391.8|7376.8|7391.9|7376.9|7391.9|7376.9|7391.8|7376.8|2
1620801560000|2021-05-12 06:39:20|7391.8|7376.8|7391.9|7376.9|7391.9|7376.9|7391.8|7376.8|2
1620801570000|2021-05-12 06:39:30|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620801580000|2021-05-12 06:39:40|7391.9|7376.9|7392.2|7377.2|7392.2|7377.2|7391.9|7376.9|2
1620801590000|2021-05-12 06:39:50|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620801600000|2021-05-12 06:40:00|7392.6|7377.6|7392.7|7377.7|7392.7|7377.7|7392.6|7377.6|2
1620801610000|2021-05-12 06:40:10|7392.6|7377.6|7392.6|7377.6|7392.7|7377.7|7392.6|7377.6|3
1620801620000|2021-05-12 06:40:20|7392.7|7377.7|7392.7|7377.7|7392.9|7377.9|7392.6|7377.6|6
1620801630000|2021-05-12 06:40:30|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620801640000|2021-05-12 06:40:40|7392.7|7377.7|7392.6|7377.6|7392.7|7377.7|7392.6|7377.6|2
1620801650000|2021-05-12 06:40:50|7392.5|7377.5|7392.6|7377.6|7392.6|7377.6|7392.5|7377.5|2
1620801660000|2021-05-12 06:41:00|7392.7|7377.7|7393.3|7378.3|7393.3|7378.3|7392.7|7377.7|6
1620801670000|2021-05-12 06:41:10|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1620801680000|2021-05-12 06:41:20|7392.9|7377.9|7392.8|7377.8|7392.9|7377.9|7392.8|7377.8|2
1620801690000|2021-05-12 06:41:30|7393|7378|7393.1|7378.1|7393.1|7378.1|7393|7378|2
1620801700000|2021-05-12 06:41:40|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620801720000|2021-05-12 06:42:00|7392.9|7377.9|7393.2|7378.2|7393.2|7378.2|7392.9|7377.9|3
1620801740000|2021-05-12 06:42:20|7392.9|7377.9|7392.8|7377.8|7392.9|7377.9|7392.8|7377.8|2
1620801750000|2021-05-12 06:42:30|7392.6|7377.6|7393.1|7378.1|7393.1|7378.1|7392.6|7377.6|2
1620801760000|2021-05-12 06:42:40|7393.2|7378.2|7393|7378|7393.2|7378.2|7393|7378|3
1620801770000|2021-05-12 06:42:50|7393.1|7378.1|7393.2|7378.2|7393.2|7378.2|7393.1|7378.1|2
1620801780000|2021-05-12 06:43:00|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1620801800000|2021-05-12 06:43:20|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1620801820000|2021-05-12 06:43:40|7392.9|7377.9|7393.2|7378.2|7393.2|7378.2|7392.8|7377.8|5
1620801870000|2021-05-12 06:44:30|7393.5|7378.5|7393.3|7378.3|7394.1|7379.1|7393.3|7378.3|9
1620801880000|2021-05-12 06:44:40|7393.4|7378.4|7393.6|7378.6|7393.6|7378.6|7393.4|7378.4|2
1620801890000|2021-05-12 06:44:50|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1620801900000|2021-05-12 06:45:00|7393.6|7378.6|7392.1|7377.1|7393.6|7378.6|7392|7377|8
1620801910000|2021-05-12 06:45:10|7392|7377|7392|7377|7392|7377|7392|7377|1
1620801920000|2021-05-12 06:45:20|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620801930000|2021-05-12 06:45:30|7392.3|7377.3|7392.5|7377.5|7392.5|7377.5|7392.2|7377.2|3
1620801940000|2021-05-12 06:45:40|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620802050000|2021-05-12 06:47:30|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620802070000|2021-05-12 06:47:50|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620802090000|2021-05-12 06:48:10|7393.1|7378.1|7393.1|7378.1|7393.2|7378.2|7392.8|7377.8|6
1620802100000|2021-05-12 06:48:20|7393|7378|7391.8|7376.8|7393|7378|7391.8|7376.8|5
1620802110000|2021-05-12 06:48:30|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620802120000|2021-05-12 06:48:40|7391.8|7376.8|7392.1|7377.1|7392.1|7377.1|7391.8|7376.8|2
1620802150000|2021-05-12 06:49:10|7391.6|7376.6|7391.4|7376.4|7391.7|7376.7|7391.4|7376.4|7
1620802160000|2021-05-12 06:49:20|7391.5|7376.5|7390.9|7375.9|7391.5|7376.5|7390.9|7375.9|5
1620802170000|2021-05-12 06:49:30|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620802180000|2021-05-12 06:49:40|7391.4|7376.4|7391.5|7376.5|7391.5|7376.5|7391.4|7376.4|2
1620802190000|2021-05-12 06:49:50|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620802200000|2021-05-12 06:50:00|7391.7|7376.7|7391.7|7376.7|7391.8|7376.8|7391.7|7376.7|3
1620802210000|2021-05-12 06:50:10|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1620802240000|2021-05-12 06:50:40|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620802250000|2021-05-12 06:50:50|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620802270000|2021-05-12 06:51:10|7392|7377|7391.8|7376.8|7392.1|7377.1|7391.8|7376.8|3
1620802280000|2021-05-12 06:51:20|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620802300000|2021-05-12 06:51:40|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620802310000|2021-05-12 06:51:50|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620802360000|2021-05-12 06:52:40|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620802370000|2021-05-12 06:52:50|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620802380000|2021-05-12 06:53:00|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620802400000|2021-05-12 06:53:20|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620802410000|2021-05-12 06:53:30|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620802420000|2021-05-12 06:53:40|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620802430000|2021-05-12 06:53:50|7391.4|7376.4|7391.2|7376.2|7391.6|7376.6|7391.1|7376.1|8
1620802470000|2021-05-12 06:54:30|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1620802480000|2021-05-12 06:54:40|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620802500000|2021-05-12 06:55:00|7391.8|7376.8|7392.4|7377.4|7392.4|7377.4|7391.8|7376.8|2
1620802510000|2021-05-12 06:55:10|7392.3|7377.3|7391.9|7376.9|7392.3|7377.3|7391.7|7376.7|3
1620802530000|2021-05-12 06:55:30|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620802550000|2021-05-12 06:55:50|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620802570000|2021-05-12 06:56:10|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620802580000|2021-05-12 06:56:20|7391.1|7376.1|7391.2|7376.2|7391.2|7376.2|7391.1|7376.1|2
1620802590000|2021-05-12 06:56:30|7391.1|7376.1|7390.9|7375.9|7391.1|7376.1|7390.9|7375.9|2
1620802600000|2021-05-12 06:56:40|7391|7376|7390.9|7375.9|7391|7376|7390.9|7375.9|2
1620802610000|2021-05-12 06:56:50|7390.7|7375.7|7390.9|7375.9|7390.9|7375.9|7390.7|7375.7|5
1620802630000|2021-05-12 06:57:10|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1620802640000|2021-05-12 06:57:20|7390.9|7375.9|7390.8|7375.8|7390.9|7375.9|7390.8|7375.8|2
1620802660000|2021-05-12 06:57:40|7390.9|7375.9|7391.4|7376.4|7391.4|7376.4|7390.9|7375.9|2
1620802670000|2021-05-12 06:57:50|7391.5|7376.5|7391.7|7376.7|7392.7|7377.7|7391.5|7376.5|8
1620802710000|2021-05-12 06:58:30|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620802720000|2021-05-12 06:58:40|7391.7|7376.7|7391.6|7376.6|7391.7|7376.7|7391.6|7376.6|2
1620802790000|2021-05-12 06:59:50|7391.1|7376.1|7390.9|7375.9|7391.1|7376.1|7390.9|7375.9|2
1620802800000|2021-05-12 07:00:00|7390.8|7375.8|7391.1|7376.1|7391.1|7376.1|7390.8|7375.8|3
1620802810000|2021-05-12 07:00:10|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620802820000|2021-05-12 07:00:20|7391.1|7376.1|7390.8|7375.8|7391.1|7376.1|7390.8|7375.8|3
1620802840000|2021-05-12 07:00:40|7390.9|7375.9|7390.8|7375.8|7390.9|7375.9|7390.8|7375.8|2
1620802850000|2021-05-12 07:00:50|7390.9|7375.9|7390.7|7375.7|7390.9|7375.9|7390.7|7375.7|2
1620802870000|2021-05-12 07:01:10|7390.6|7375.6|7390.7|7375.7|7390.7|7375.7|7390.5|7375.5|5
1620802890000|2021-05-12 07:01:30|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1620802910000|2021-05-12 07:01:50|7390.4|7375.4|7390.3|7375.3|7390.6|7375.6|7390.1|7375.1|6
1620802920000|2021-05-12 07:02:00|7390.1|7375.1|7390.6|7375.6|7390.6|7375.6|7390.1|7375.1|5
1620802930000|2021-05-12 07:02:10|7390.5|7375.5|7390.4|7375.4|7390.5|7375.5|7390.4|7375.4|2
1620802950000|2021-05-12 07:02:30|7390.5|7375.5|7390.6|7375.6|7390.6|7375.6|7390.5|7375.5|2
1620802970000|2021-05-12 07:02:50|7390.9|7375.9|7390.7|7375.7|7390.9|7375.9|7390.7|7375.7|3
1620802980000|2021-05-12 07:03:00|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620802990000|2021-05-12 07:03:10|7390.8|7375.8|7390.7|7375.7|7390.8|7375.8|7390.7|7375.7|2
1620803010000|2021-05-12 07:03:30|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1620803030000|2021-05-12 07:03:50|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1620803050000|2021-05-12 07:04:10|7390.5|7375.5|7390.3|7375.3|7390.5|7375.5|7390.3|7375.3|3
1620803060000|2021-05-12 07:04:20|7390.4|7375.4|7390.2|7375.2|7390.4|7375.4|7390.1|7375.1|3
1620803070000|2021-05-12 07:04:30|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620803080000|2021-05-12 07:04:40|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1620803090000|2021-05-12 07:04:50|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620803100000|2021-05-12 07:05:00|7389.7|7374.7|7389.6|7374.6|7389.7|7374.7|7389.6|7374.6|2
1620803130000|2021-05-12 07:05:30|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620803140000|2021-05-12 07:05:40|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1620803150000|2021-05-12 07:05:50|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620803160000|2021-05-12 07:06:00|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1620803170000|2021-05-12 07:06:10|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620803180000|2021-05-12 07:06:20|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1620803190000|2021-05-12 07:06:30|7390|7375|7389.7|7374.7|7390|7375|7389.7|7374.7|3
1620803210000|2021-05-12 07:06:50|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1620803220000|2021-05-12 07:07:00|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1620803230000|2021-05-12 07:07:10|7389.1|7374.1|7389.3|7374.3|7389.3|7374.3|7389.1|7374.1|2
1620803240000|2021-05-12 07:07:20|7389.4|7374.4|7388.7|7373.7|7389.4|7374.4|7388.4|7373.4|4
1620803250000|2021-05-12 07:07:30|7389|7374|7389|7374|7389|7374|7389|7374|1
1620803260000|2021-05-12 07:07:40|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1620803270000|2021-05-12 07:07:50|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1620803280000|2021-05-12 07:08:00|7389.3|7374.3|7390.3|7375.3|7390.3|7375.3|7389.3|7374.3|10
1620803290000|2021-05-12 07:08:10|7390|7375|7390.4|7375.4|7390.4|7375.4|7389.9|7374.9|7
1620803300000|2021-05-12 07:08:20|7390.6|7375.6|7390.4|7375.4|7390.6|7375.6|7390|7375|5
1620803310000|2021-05-12 07:08:30|7390.5|7375.5|7390.4|7375.4|7390.7|7375.7|7390.4|7375.4|3
1620803320000|2021-05-12 07:08:40|7390.5|7375.5|7390.4|7375.4|7390.5|7375.5|7390.4|7375.4|2
1620803330000|2021-05-12 07:08:50|7390.5|7375.5|7389.7|7374.7|7390.5|7375.5|7389.7|7374.7|4
1620803350000|2021-05-12 07:09:10|7390.3|7375.3|7390.5|7375.5|7390.6|7375.6|7390.3|7375.3|6
1620803360000|2021-05-12 07:09:20|7390.6|7375.6|7391.5|7376.5|7391.6|7376.6|7390.5|7375.5|9
1620803370000|2021-05-12 07:09:30|7391.6|7376.6|7391.5|7376.5|7391.9|7376.9|7391.5|7376.5|4
1620803380000|2021-05-12 07:09:40|7391.6|7376.6|7391.7|7376.7|7391.7|7376.7|7391.6|7376.6|4
1620803410000|2021-05-12 07:10:10|7391.9|7376.9|7391.8|7376.8|7391.9|7376.9|7391.6|7376.6|5
1620803420000|2021-05-12 07:10:20|7391.9|7376.9|7392|7377|7392|7377|7391.9|7376.9|2
1620803430000|2021-05-12 07:10:30|7391.9|7376.9|7392.9|7377.9|7392.9|7377.9|7391.9|7376.9|5
1620803440000|2021-05-12 07:10:40|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620803450000|2021-05-12 07:10:50|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620803480000|2021-05-12 07:11:20|7392.2|7377.2|7392.4|7377.4|7392.4|7377.4|7392.2|7377.2|2
1620803500000|2021-05-12 07:11:40|7392.5|7377.5|7393.2|7378.2|7393.8|7378.8|7392.5|7377.5|4
1620803580000|2021-05-12 07:13:00|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620803590000|2021-05-12 07:13:10|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620803620000|2021-05-12 07:13:40|7392.4|7377.4|7392.6|7377.6|7392.6|7377.6|7392.4|7377.4|2
1620803630000|2021-05-12 07:13:50|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.1|7377.1|3
1620803640000|2021-05-12 07:14:00|7392.6|7377.6|7392.9|7377.9|7392.9|7377.9|7392.6|7377.6|2
1620803650000|2021-05-12 07:14:10|7393|7378|7393.2|7378.2|7393.2|7378.2|7393|7378|2
1620803690000|2021-05-12 07:14:50|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.4|7377.4|3
1620803700000|2021-05-12 07:15:00|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620803710000|2021-05-12 07:15:10|7391.9|7376.9|7392.1|7377.1|7392.1|7377.1|7391.9|7376.9|3
1620803720000|2021-05-12 07:15:20|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620803730000|2021-05-12 07:15:30|7392|7377|7391.5|7376.5|7392|7377|7391.5|7376.5|6
1620803740000|2021-05-12 07:15:40|7391.7|7376.7|7391.8|7376.8|7391.8|7376.8|7391.7|7376.7|2
1620803750000|2021-05-12 07:15:50|7391.6|7376.6|7391.2|7376.2|7391.6|7376.6|7391.2|7376.2|3
1620803780000|2021-05-12 07:16:20|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620803790000|2021-05-12 07:16:30|7391.6|7376.6|7391.3|7376.3|7391.6|7376.6|7391.3|7376.3|2
1620803810000|2021-05-12 07:16:50|7391.5|7376.5|7391.8|7376.8|7391.8|7376.8|7391.5|7376.5|3
1620803820000|2021-05-12 07:17:00|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620803830000|2021-05-12 07:17:10|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620803840000|2021-05-12 07:17:20|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620803850000|2021-05-12 07:17:30|7392|7377|7391.9|7376.9|7392|7377|7391.8|7376.8|4
1620803860000|2021-05-12 07:17:40|7392|7377|7392|7377|7392|7377|7392|7377|1
1620803890000|2021-05-12 07:18:10|7392.2|7377.2|7392|7377|7392.4|7377.4|7392|7377|3
1620803970000|2021-05-12 07:19:30|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620804100000|2021-05-12 07:21:40|7392.4|7377.4|7392.8|7377.8|7392.9|7377.9|7392.4|7377.4|6
1620804110000|2021-05-12 07:21:50|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1620804120000|2021-05-12 07:22:00|7392.8|7377.8|7392.5|7377.5|7392.8|7377.8|7392.5|7377.5|3
1620804160000|2021-05-12 07:22:40|7392.4|7377.4|7392.3|7377.3|7392.4|7377.4|7392.3|7377.3|2
1620804290000|2021-05-12 07:24:50|7392.2|7377.2|7392|7377|7392.2|7377.2|7392|7377|2
1620804310000|2021-05-12 07:25:10|7391.8|7376.8|7392.3|7377.3|7392.3|7377.3|7391.8|7376.8|3
1620804320000|2021-05-12 07:25:20|7392|7377|7392|7377|7392|7377|7392|7377|1
1620804340000|2021-05-12 07:25:40|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620804350000|2021-05-12 07:25:50|7392.3|7377.3|7392.1|7377.1|7392.3|7377.3|7392.1|7377.1|2
1620804370000|2021-05-12 07:26:10|7392.4|7377.4|7392.1|7377.1|7392.4|7377.4|7392.1|7377.1|2
1620804380000|2021-05-12 07:26:20|7392.2|7377.2|7392|7377|7392.2|7377.2|7392|7377|2
1620804390000|2021-05-12 07:26:30|7391.8|7376.8|7392.7|7377.7|7392.7|7377.7|7391.8|7376.8|4
1620804400000|2021-05-12 07:26:40|7392.3|7377.3|7392.7|7377.7|7392.7|7377.7|7392.3|7377.3|3
1620804410000|2021-05-12 07:26:50|7392.8|7377.8|7392.1|7377.1|7392.8|7377.8|7392.1|7377.1|7
1620804420000|2021-05-12 07:27:00|7392.2|7377.2|7392.3|7377.3|7392.3|7377.3|7392.2|7377.2|2
1620804430000|2021-05-12 07:27:10|7392.4|7377.4|7392.5|7377.5|7392.5|7377.5|7392.4|7377.4|2
1620804440000|2021-05-12 07:27:20|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620804460000|2021-05-12 07:27:40|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620804470000|2021-05-12 07:27:50|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620804480000|2021-05-12 07:28:00|7392.4|7377.4|7392.7|7377.7|7392.8|7377.8|7392.4|7377.4|3
1620804490000|2021-05-12 07:28:10|7392.8|7377.8|7392.6|7377.6|7392.8|7377.8|7392.4|7377.4|3
1620804500000|2021-05-12 07:28:20|7392.4|7377.4|7392.1|7377.1|7392.4|7377.4|7392.1|7377.1|2
1620804540000|2021-05-12 07:29:00|7391.9|7376.9|7391.7|7376.7|7391.9|7376.9|7391.7|7376.7|2
1620804550000|2021-05-12 07:29:10|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620804560000|2021-05-12 07:29:20|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620804620000|2021-05-12 07:30:20|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620804640000|2021-05-12 07:30:40|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620804650000|2021-05-12 07:30:50|7391.6|7376.6|7391.4|7376.4|7391.6|7376.6|7391.4|7376.4|2
1620804680000|2021-05-12 07:31:20|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620804690000|2021-05-12 07:31:30|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620804730000|2021-05-12 07:32:10|7391.9|7376.9|7391.6|7376.6|7391.9|7376.9|7391.6|7376.6|3
1620804740000|2021-05-12 07:32:20|7391.8|7376.8|7392.1|7377.1|7392.1|7377.1|7391.8|7376.8|4
1620804750000|2021-05-12 07:32:30|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620804830000|2021-05-12 07:33:50|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620804870000|2021-05-12 07:34:30|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620804880000|2021-05-12 07:34:40|7391.9|7376.9|7391.9|7376.9|7392|7377|7391.9|7376.9|3
1620804890000|2021-05-12 07:34:50|7391.8|7376.8|7391.9|7376.9|7391.9|7376.9|7391.8|7376.8|2
1620804930000|2021-05-12 07:35:30|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620804940000|2021-05-12 07:35:40|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.8|7376.8|3
1620804950000|2021-05-12 07:35:50|7391.8|7376.8|7391.9|7376.9|7391.9|7376.9|7391.8|7376.8|2
1620804960000|2021-05-12 07:36:00|7392|7377|7392.6|7377.6|7392.6|7377.6|7392|7377|2
1620804970000|2021-05-12 07:36:10|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620804980000|2021-05-12 07:36:20|7392.6|7377.6|7392.5|7377.5|7392.6|7377.6|7392.5|7377.5|2
1620804990000|2021-05-12 07:36:30|7392.7|7377.7|7393.1|7378.1|7393.1|7378.1|7392.7|7377.7|3
1620805000000|2021-05-12 07:36:40|7393.9|7378.9|7393.1|7378.1|7394.4|7379.4|7393.1|7378.1|8
1620805020000|2021-05-12 07:37:00|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620805030000|2021-05-12 07:37:10|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1620805040000|2021-05-12 07:37:20|7392.8|7377.8|7392.8|7377.8|7392.9|7377.9|7392.8|7377.8|3
1620805110000|2021-05-12 07:38:30|7392.6|7377.6|7392.8|7377.8|7393.5|7378.5|7392.3|7377.3|5
1620805120000|2021-05-12 07:38:40|7393|7378|7392.8|7377.8|7393|7378|7392.8|7377.8|5
1620805130000|2021-05-12 07:38:50|7392.9|7377.9|7393|7378|7393|7378|7392.9|7377.9|2
1620805140000|2021-05-12 07:39:00|7393.7|7378.7|7393.4|7378.4|7393.7|7378.7|7393.4|7378.4|2
1620805150000|2021-05-12 07:39:10|7393|7378|7393|7378|7393|7378|7393|7378|1
1620805160000|2021-05-12 07:39:20|7393.1|7378.1|7393.3|7378.3|7393.7|7378.7|7393.1|7378.1|5
1620805290000|2021-05-12 07:41:30|7393|7378|7393|7378|7393|7378|7393|7378|1
1620805300000|2021-05-12 07:41:40|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1620805310000|2021-05-12 07:41:50|7392.4|7377.4|7392.1|7377.1|7392.4|7377.4|7392.1|7377.1|2
1620805320000|2021-05-12 07:42:00|7392|7377|7392|7377|7392|7377|7392|7377|1
1620805350000|2021-05-12 07:42:30|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620805360000|2021-05-12 07:42:40|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620805400000|2021-05-12 07:43:20|7391.7|7376.7|7391.8|7376.8|7391.8|7376.8|7391.7|7376.7|2
1620805410000|2021-05-12 07:43:30|7392|7377|7391.6|7376.6|7392|7377|7391.6|7376.6|4
1620805430000|2021-05-12 07:43:50|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620805440000|2021-05-12 07:44:00|7391.2|7376.2|7391.4|7376.4|7392.1|7377.1|7391.2|7376.2|6
1620805460000|2021-05-12 07:44:20|7391.3|7376.3|7391.8|7376.8|7391.8|7376.8|7391.3|7376.3|3
1620805480000|2021-05-12 07:44:40|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620805490000|2021-05-12 07:44:50|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620805510000|2021-05-12 07:45:10|7392|7377|7392|7377|7392|7377|7392|7377|1
1620805520000|2021-05-12 07:45:20|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620805540000|2021-05-12 07:45:40|7392|7377|7392|7377|7392|7377|7392|7377|1
1620805550000|2021-05-12 07:45:50|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620805560000|2021-05-12 07:46:00|7391.6|7376.6|7391.4|7376.4|7391.6|7376.6|7391.4|7376.4|2
1620805570000|2021-05-12 07:46:10|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620805580000|2021-05-12 07:46:20|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1620805590000|2021-05-12 07:46:30|7391.3|7376.3|7390.8|7375.8|7391.3|7376.3|7390.8|7375.8|4
1620805600000|2021-05-12 07:46:40|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1620805610000|2021-05-12 07:46:50|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1620805630000|2021-05-12 07:47:10|7390.7|7375.7|7390|7375|7390.7|7375.7|7389.7|7374.7|8
1620805650000|2021-05-12 07:47:30|7390.3|7375.3|7390.4|7375.4|7390.4|7375.4|7390.3|7375.3|2
1620805680000|2021-05-12 07:48:00|7390.3|7375.3|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|3
1620805690000|2021-05-12 07:48:10|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620805700000|2021-05-12 07:48:20|7390.3|7375.3|7390|7375|7390.3|7375.3|7390|7375|4
1620805720000|2021-05-12 07:48:40|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1620805750000|2021-05-12 07:49:10|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620805770000|2021-05-12 07:49:30|7390.2|7375.2|7390.3|7375.3|7390.3|7375.3|7390.2|7375.2|2
1620805780000|2021-05-12 07:49:40|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1620805800000|2021-05-12 07:50:00|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.3|7375.3|4
1620805820000|2021-05-12 07:50:20|7390.7|7375.7|7390.9|7375.9|7390.9|7375.9|7390.7|7375.7|2
1620805830000|2021-05-12 07:50:30|7390.8|7375.8|7390.5|7375.5|7390.8|7375.8|7390.5|7375.5|3
1620805840000|2021-05-12 07:50:40|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620805850000|2021-05-12 07:50:50|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1620805860000|2021-05-12 07:51:00|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620805870000|2021-05-12 07:51:10|7390.2|7375.2|7390.5|7375.5|7390.5|7375.5|7390.2|7375.2|3
1620805890000|2021-05-12 07:51:30|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1620805910000|2021-05-12 07:51:50|7390|7375|7390.2|7375.2|7390.2|7375.2|7390|7375|2
1620805920000|2021-05-12 07:52:00|7390.1|7375.1|7390|7375|7390.1|7375.1|7390|7375|2
1620805950000|2021-05-12 07:52:30|7390.1|7375.1|7389.9|7374.9|7390.3|7375.3|7389.9|7374.9|4
1620805970000|2021-05-12 07:52:50|7389.7|7374.7|7389.4|7374.4|7389.7|7374.7|7389.4|7374.4|6
1620805980000|2021-05-12 07:53:00|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.2|7374.2|4
1620806000000|2021-05-12 07:53:20|7389.8|7374.8|7390.4|7375.4|7390.4|7375.4|7389.8|7374.8|2
1620806010000|2021-05-12 07:53:30|7389.8|7374.8|7390.7|7375.7|7390.9|7375.9|7389.8|7374.8|5
1620806020000|2021-05-12 07:53:40|7390.8|7375.8|7391|7376|7391|7376|7390.8|7375.8|3
1620806030000|2021-05-12 07:53:50|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620806040000|2021-05-12 07:54:00|7391.4|7376.4|7391.8|7376.8|7391.8|7376.8|7391.4|7376.4|2
1620806070000|2021-05-12 07:54:30|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620806090000|2021-05-12 07:54:50|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620806100000|2021-05-12 07:55:00|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620806130000|2021-05-12 07:55:30|7391.3|7376.3|7391.2|7376.2|7391.3|7376.3|7391.2|7376.2|2
1620806150000|2021-05-12 07:55:50|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620806160000|2021-05-12 07:56:00|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620806170000|2021-05-12 07:56:10|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1620806180000|2021-05-12 07:56:20|7390.9|7375.9|7390.8|7375.8|7390.9|7375.9|7390.8|7375.8|2
1620806200000|2021-05-12 07:56:40|7390.6|7375.6|7390.8|7375.8|7390.8|7375.8|7390.6|7375.6|2
1620806220000|2021-05-12 07:57:00|7390.7|7375.7|7391|7376|7391|7376|7390.7|7375.7|2
1620806230000|2021-05-12 07:57:10|7390.9|7375.9|7391|7376|7391|7376|7390.9|7375.9|2
1620806300000|2021-05-12 07:58:20|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620806310000|2021-05-12 07:58:30|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620806370000|2021-05-12 07:59:30|7391.5|7376.5|7391.8|7376.8|7391.8|7376.8|7391.5|7376.5|3
1620806380000|2021-05-12 07:59:40|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620806390000|2021-05-12 07:59:50|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620806400000|2021-05-12 08:00:00|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391|7376|3
1620806410000|2021-05-12 08:00:10|7391.4|7376.4|7391.5|7376.5|7391.5|7376.5|7391.4|7376.4|2
1620806420000|2021-05-12 08:00:20|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1620806430000|2021-05-12 08:00:30|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620806440000|2021-05-12 08:00:40|7391.4|7376.4|7390.6|7375.6|7391.4|7376.4|7390.6|7375.6|3
1620806460000|2021-05-12 08:01:00|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1620806510000|2021-05-12 08:01:50|7390.9|7375.9|7391.6|7376.6|7391.7|7376.7|7390.9|7375.9|6
1620806520000|2021-05-12 08:02:00|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620806540000|2021-05-12 08:02:20|7392|7377|7392|7377|7392|7377|7392|7377|1
1620806550000|2021-05-12 08:02:30|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620806570000|2021-05-12 08:02:50|7392|7377|7392|7377|7392|7377|7392|7377|1
1620806590000|2021-05-12 08:03:10|7391.7|7376.7|7391.3|7376.3|7391.7|7376.7|7391.3|7376.3|2
1620806600000|2021-05-12 08:03:20|7391.2|7376.2|7391.5|7376.5|7391.5|7376.5|7391.2|7376.2|2
1620806610000|2021-05-12 08:03:30|7391.6|7376.6|7391.7|7376.7|7391.7|7376.7|7391.6|7376.6|2
1620806620000|2021-05-12 08:03:40|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1620806630000|2021-05-12 08:03:50|7391.6|7376.6|7391.7|7376.7|7391.7|7376.7|7391.6|7376.6|2
1620806650000|2021-05-12 08:04:10|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620806670000|2021-05-12 08:04:30|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620806680000|2021-05-12 08:04:40|7391.8|7376.8|7391.7|7376.7|7391.8|7376.8|7391.7|7376.7|2
1620806710000|2021-05-12 08:05:10|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620806760000|2021-05-12 08:06:00|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620806770000|2021-05-12 08:06:10|7391.6|7376.6|7391.7|7376.7|7391.7|7376.7|7391.6|7376.6|2
1620806780000|2021-05-12 08:06:20|7392.1|7377.1|7392.2|7377.2|7392.2|7377.2|7392.1|7377.1|2
1620806790000|2021-05-12 08:06:30|7392.3|7377.3|7392.2|7377.2|7392.3|7377.3|7392.2|7377.2|4
1620806840000|2021-05-12 08:07:20|7392.1|7377.1|7392|7377|7392.1|7377.1|7392|7377|2
1620806860000|2021-05-12 08:07:40|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620806870000|2021-05-12 08:07:50|7392|7377|7392|7377|7392|7377|7392|7377|1
1620806880000|2021-05-12 08:08:00|7391.9|7376.9|7391.7|7376.7|7391.9|7376.9|7391.7|7376.7|2
1620806900000|2021-05-12 08:08:20|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620806910000|2021-05-12 08:08:30|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620806930000|2021-05-12 08:08:50|7391.8|7376.8|7391.7|7376.7|7391.8|7376.8|7391.7|7376.7|2
1620806980000|2021-05-12 08:09:40|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620807050000|2021-05-12 08:10:50|7392.1|7377.1|7392.3|7377.3|7392.3|7377.3|7392.1|7377.1|2
1620807060000|2021-05-12 08:11:00|7392|7377|7392.3|7377.3|7392.3|7377.3|7391.8|7376.8|3
1620807070000|2021-05-12 08:11:10|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620807090000|2021-05-12 08:11:30|7392.5|7377.5|7392.6|7377.6|7392.6|7377.6|7392.5|7377.5|2
1620807110000|2021-05-12 08:11:50|7392.5|7377.5|7392.6|7377.6|7392.6|7377.6|7392.5|7377.5|2
1620807130000|2021-05-12 08:12:10|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620807140000|2021-05-12 08:12:20|7392.7|7377.7|7392.8|7377.8|7393|7378|7392.7|7377.7|4
1620807150000|2021-05-12 08:12:30|7392.7|7377.7|7393|7378|7393|7378|7392.7|7377.7|3
1620807160000|2021-05-12 08:12:40|7392.9|7377.9|7393.2|7378.2|7393.2|7378.2|7392.9|7377.9|3
1620807170000|2021-05-12 08:12:50|7393.3|7378.3|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|2
1620807190000|2021-05-12 08:13:10|7393.3|7378.3|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|2
1620807210000|2021-05-12 08:13:30|7393.1|7378.1|7393.8|7378.8|7393.9|7378.9|7393.1|7378.1|7
1620807220000|2021-05-12 08:13:40|7393.9|7378.9|7394|7379|7394.3|7379.3|7393.9|7378.9|7
1620807240000|2021-05-12 08:14:00|7393.9|7378.9|7393.9|7378.9|7394|7379|7393.9|7378.9|3
1620807250000|2021-05-12 08:14:10|7394|7379|7394.1|7379.1|7394.1|7379.1|7394|7379|2
1620807270000|2021-05-12 08:14:30|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|3
1620807310000|2021-05-12 08:15:10|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1620807320000|2021-05-12 08:15:20|7393.8|7378.8|7393.2|7378.2|7393.8|7378.8|7393.2|7378.2|4
1620807330000|2021-05-12 08:15:30|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.1|7378.1|4
1620807350000|2021-05-12 08:15:50|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1620807360000|2021-05-12 08:16:00|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1620807370000|2021-05-12 08:16:10|7393.2|7378.2|7393.3|7378.3|7393.3|7378.3|7393.1|7378.1|3
1620807390000|2021-05-12 08:16:30|7392.9|7377.9|7392.4|7377.4|7392.9|7377.9|7392.2|7377.2|4
1620807400000|2021-05-12 08:16:40|7392.9|7377.9|7393.2|7378.2|7393.2|7378.2|7392.9|7377.9|3
1620807420000|2021-05-12 08:17:00|7392.9|7377.9|7393.1|7378.1|7393.1|7378.1|7392.9|7377.9|3
1620807430000|2021-05-12 08:17:10|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1620807440000|2021-05-12 08:17:20|7393|7378|7393|7378|7393|7378|7393|7378|1
1620807450000|2021-05-12 08:17:30|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620807460000|2021-05-12 08:17:40|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620807470000|2021-05-12 08:17:50|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620807500000|2021-05-12 08:18:20|7392.2|7377.2|7391.8|7376.8|7392.2|7377.2|7391.8|7376.8|2
1620807510000|2021-05-12 08:18:30|7391.5|7376.5|7391.4|7376.4|7391.5|7376.5|7391.4|7376.4|2
1620807520000|2021-05-12 08:18:40|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620807560000|2021-05-12 08:19:20|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1620807580000|2021-05-12 08:19:40|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620807690000|2021-05-12 08:21:30|7391|7376|7391|7376|7391|7376|7391|7376|1
1620807750000|2021-05-12 08:22:30|7391.1|7376.1|7391|7376|7391.3|7376.3|7391|7376|3
1620807770000|2021-05-12 08:22:50|7391.7|7376.7|7392|7377|7392|7377|7391.7|7376.7|3
1620807800000|2021-05-12 08:23:20|7391.8|7376.8|7391.6|7376.6|7391.8|7376.8|7391.6|7376.6|2
1620807810000|2021-05-12 08:23:30|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620807820000|2021-05-12 08:23:40|7391.6|7376.6|7391.5|7376.5|7391.6|7376.6|7391.5|7376.5|2
1620808000000|2021-05-12 08:26:40|7391.9|7376.9|7391.5|7376.5|7391.9|7376.9|7391.5|7376.5|2
1620808010000|2021-05-12 08:26:50|7391.7|7376.7|7391.5|7376.5|7391.7|7376.7|7391.5|7376.5|2
1620808070000|2021-05-12 08:27:50|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1620808080000|2021-05-12 08:28:00|7390.9|7375.9|7390.7|7375.7|7390.9|7375.9|7390.7|7375.7|2
1620808090000|2021-05-12 08:28:10|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1620808100000|2021-05-12 08:28:20|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620808160000|2021-05-12 08:29:20|7391|7376|7391|7376|7391|7376|7391|7376|1
1620808320000|2021-05-12 08:32:00|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620808330000|2021-05-12 08:32:10|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620808360000|2021-05-12 08:32:40|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620808420000|2021-05-12 08:33:40|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620808440000|2021-05-12 08:34:00|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620808470000|2021-05-12 08:34:30|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1620808480000|2021-05-12 08:34:40|7390.8|7375.8|7390.9|7375.9|7390.9|7375.9|7390.8|7375.8|2
1620808590000|2021-05-12 08:36:30|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620808600000|2021-05-12 08:36:40|7391.8|7376.8|7391.5|7376.5|7391.8|7376.8|7391.5|7376.5|2
1620808610000|2021-05-12 08:36:50|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620808620000|2021-05-12 08:37:00|7391.2|7376.2|7391|7376|7391.4|7376.4|7391|7376|4
1620808630000|2021-05-12 08:37:10|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620808700000|2021-05-12 08:38:20|7391.7|7376.7|7391.8|7376.8|7391.8|7376.8|7391.7|7376.7|2
1620808710000|2021-05-12 08:38:30|7391.7|7376.7|7391.8|7376.8|7391.8|7376.8|7391.2|7376.2|3
1620808720000|2021-05-12 08:38:40|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620808730000|2021-05-12 08:38:50|7391.7|7376.7|7391.8|7376.8|7391.8|7376.8|7391.7|7376.7|2
1620808740000|2021-05-12 08:39:00|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620808780000|2021-05-12 08:39:40|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620808790000|2021-05-12 08:39:50|7391|7376|7390.9|7375.9|7391|7376|7390.9|7375.9|2
1620808840000|2021-05-12 08:40:40|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620808860000|2021-05-12 08:41:00|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620808870000|2021-05-12 08:41:10|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620808950000|2021-05-12 08:42:30|7391.8|7376.8|7392|7377|7392|7377|7391.8|7376.8|2
1620808970000|2021-05-12 08:42:50|7392.1|7377.1|7392.9|7377.9|7392.9|7377.9|7392.1|7377.1|7
1620809020000|2021-05-12 08:43:40|7393|7378|7393.7|7378.7|7393.9|7378.9|7393|7378|3
1620809030000|2021-05-12 08:43:50|7393.8|7378.8|7393.9|7378.9|7393.9|7378.9|7393.8|7378.8|2
1620809040000|2021-05-12 08:44:00|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1620809060000|2021-05-12 08:44:20|7393.5|7378.5|7393|7378|7393.5|7378.5|7393|7378|3
1620809100000|2021-05-12 08:45:00|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1620809140000|2021-05-12 08:45:40|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1620809150000|2021-05-12 08:45:50|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1620809160000|2021-05-12 08:46:00|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1620809170000|2021-05-12 08:46:10|7393.5|7378.5|7393.7|7378.7|7393.7|7378.7|7393.5|7378.5|2
1620809180000|2021-05-12 08:46:20|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1620809190000|2021-05-12 08:46:30|7393.5|7378.5|7393|7378|7393.5|7378.5|7393|7378|2
1620809220000|2021-05-12 08:47:00|7392.9|7377.9|7392.3|7377.3|7392.9|7377.9|7392.3|7377.3|6
1620809230000|2021-05-12 08:47:10|7392.2|7377.2|7391.8|7376.8|7392.2|7377.2|7391.8|7376.8|4
1620809250000|2021-05-12 08:47:30|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620809270000|2021-05-12 08:47:50|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1620809290000|2021-05-12 08:48:10|7391|7376|7391.2|7376.2|7391.6|7376.6|7391|7376|3
1620809300000|2021-05-12 08:48:20|7391.3|7376.3|7391.2|7376.2|7391.4|7376.4|7391.2|7376.2|3
1620809310000|2021-05-12 08:48:30|7391.1|7376.1|7390.8|7375.8|7391.1|7376.1|7390.8|7375.8|3
1620809330000|2021-05-12 08:48:50|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620809340000|2021-05-12 08:49:00|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1620809350000|2021-05-12 08:49:10|7390.6|7375.6|7390.7|7375.7|7390.7|7375.7|7390.6|7375.6|2
1620809360000|2021-05-12 08:49:20|7390.8|7375.8|7390.9|7375.9|7390.9|7375.9|7390.8|7375.8|2
1620809400000|2021-05-12 08:50:00|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1620809420000|2021-05-12 08:50:20|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620809450000|2021-05-12 08:50:50|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1620809460000|2021-05-12 08:51:00|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620809540000|2021-05-12 08:52:20|7391.1|7376.1|7391.3|7376.3|7391.6|7376.6|7391.1|7376.1|4
1620809550000|2021-05-12 08:52:30|7391.6|7376.6|7390.6|7375.6|7391.6|7376.6|7390.1|7375.1|10
1620809560000|2021-05-12 08:52:40|7390.5|7375.5|7390.4|7375.4|7390.5|7375.5|7390.4|7375.4|2
1620809590000|2021-05-12 08:53:10|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620809630000|2021-05-12 08:53:50|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7389.7|7374.7|6
1620809650000|2021-05-12 08:54:10|7390.1|7375.1|7390.4|7375.4|7390.4|7375.4|7390.1|7375.1|3
1620809660000|2021-05-12 08:54:20|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620809680000|2021-05-12 08:54:40|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|2
1620809700000|2021-05-12 08:55:00|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620809710000|2021-05-12 08:55:10|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620809730000|2021-05-12 08:55:30|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620809750000|2021-05-12 08:55:50|7390.5|7375.5|7390.7|7375.7|7390.7|7375.7|7390.5|7375.5|2
1620809820000|2021-05-12 08:57:00|7391.2|7376.2|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|2
1620809830000|2021-05-12 08:57:10|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1620809860000|2021-05-12 08:57:40|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1620809940000|2021-05-12 08:59:00|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1620809980000|2021-05-12 08:59:40|7391.3|7376.3|7391.4|7376.4|7391.4|7376.4|7391.3|7376.3|2
1620810020000|2021-05-12 09:00:20|7391.8|7376.8|7392.1|7377.1|7392.3|7377.3|7391.8|7376.8|4
1620810030000|2021-05-12 09:00:30|7392.4|7377.4|7392.1|7377.1|7392.4|7377.4|7392.1|7377.1|2
1620810050000|2021-05-12 09:00:50|7392.3|7377.3|7392.1|7377.1|7392.4|7377.4|7392.1|7377.1|5
1620810100000|2021-05-12 09:01:40|7391.9|7376.9|7392.1|7377.1|7392.1|7377.1|7391.8|7376.8|4
1620810120000|2021-05-12 09:02:00|7392|7377|7392|7377|7392|7377|7392|7377|1
1620810150000|2021-05-12 09:02:30|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620810160000|2021-05-12 09:02:40|7391.8|7376.8|7391.9|7376.9|7391.9|7376.9|7391.8|7376.8|2
1620810180000|2021-05-12 09:03:00|7391.8|7376.8|7391.4|7376.4|7391.8|7376.8|7391.4|7376.4|2
1620810210000|2021-05-12 09:03:30|7391.2|7376.2|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|2
1620810220000|2021-05-12 09:03:40|7391.2|7376.2|7391.9|7376.9|7391.9|7376.9|7391.2|7376.2|3
1620810240000|2021-05-12 09:04:00|7391|7376|7391.8|7376.8|7391.8|7376.8|7391|7376|4
1620810310000|2021-05-12 09:05:10|7392|7377|7392|7377|7392|7377|7392|7377|1
1620810320000|2021-05-12 09:05:20|7391.6|7376.6|7392.5|7377.5|7392.7|7377.7|7391.5|7376.5|6
1620810330000|2021-05-12 09:05:30|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620810340000|2021-05-12 09:05:40|7392.2|7377.2|7391.8|7376.8|7392.2|7377.2|7391.8|7376.8|2
1620810360000|2021-05-12 09:06:00|7392|7377|7392|7377|7392|7377|7392|7377|1
1620810370000|2021-05-12 09:06:10|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620810420000|2021-05-12 09:07:00|7391.1|7376.1|7391|7376|7391.1|7376.1|7391|7376|2
1620810430000|2021-05-12 09:07:10|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1620810440000|2021-05-12 09:07:20|7391.2|7376.2|7391.8|7376.8|7391.8|7376.8|7391.2|7376.2|4
1620810490000|2021-05-12 09:08:10|7391.6|7376.6|7391.5|7376.5|7391.6|7376.6|7391.5|7376.5|2
1620810530000|2021-05-12 09:08:50|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620810550000|2021-05-12 09:09:10|7392.1|7377.1|7392.2|7377.2|7392.2|7377.2|7392.1|7377.1|2
1620810560000|2021-05-12 09:09:20|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620810580000|2021-05-12 09:09:40|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620810590000|2021-05-12 09:09:50|7391.7|7376.7|7390.7|7375.7|7391.7|7376.7|7390.7|7375.7|5
1620810670000|2021-05-12 09:11:10|7391|7376|7391|7376|7391|7376|7391|7376|1
1620810690000|2021-05-12 09:11:30|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1620810730000|2021-05-12 09:12:10|7391|7376|7391|7376|7391|7376|7391|7376|1
1620810780000|2021-05-12 09:13:00|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620810790000|2021-05-12 09:13:10|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620810840000|2021-05-12 09:14:00|7391|7376|7391|7376|7391|7376|7391|7376|1
1620810880000|2021-05-12 09:14:40|7391.5|7376.5|7391.6|7376.6|7391.6|7376.6|7391.5|7376.5|2
1620810890000|2021-05-12 09:14:50|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620810970000|2021-05-12 09:16:10|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620811060000|2021-05-12 09:17:40|7391.2|7376.2|7391|7376|7391.2|7376.2|7391|7376|2
1620811130000|2021-05-12 09:18:50|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620811140000|2021-05-12 09:19:00|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620811150000|2021-05-12 09:19:10|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620811160000|2021-05-12 09:19:20|7391.3|7376.3|7390.8|7375.8|7391.3|7376.3|7390.5|7375.5|4
1620811170000|2021-05-12 09:19:30|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620811180000|2021-05-12 09:19:40|7390.6|7375.6|7389.7|7374.7|7390.6|7375.6|7389.7|7374.7|3
1620811200000|2021-05-12 09:20:00|7390|7375|7390|7375|7390|7375|7390|7375|1
1620811210000|2021-05-12 09:20:10|7389.8|7374.8|7389.5|7374.5|7389.8|7374.8|7389.1|7374.1|5
1620811220000|2021-05-12 09:20:20|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.5|7373.5|4
1620811230000|2021-05-12 09:20:30|7388.6|7373.6|7388.4|7373.4|7388.6|7373.6|7388.2|7373.2|5
1620811240000|2021-05-12 09:20:40|7388.2|7373.2|7388.1|7373.1|7388.2|7373.2|7388.1|7373.1|4
1620811250000|2021-05-12 09:20:50|7388|7373|7388.3|7373.3|7388.3|7373.3|7388|7373|11
1620811260000|2021-05-12 09:21:00|7388.4|7373.4|7388.3|7373.3|7388.4|7373.4|7388.3|7373.3|2
1620811270000|2021-05-12 09:21:10|7388.4|7373.4|7388.3|7373.3|7388.4|7373.4|7388.3|7373.3|4
1620811290000|2021-05-12 09:21:30|7388|7373|7388|7373|7388|7373|7388|7373|1
1620811300000|2021-05-12 09:21:40|7388.1|7373.1|7387.9|7372.9|7388.3|7373.3|7387.9|7372.9|3
1620811330000|2021-05-12 09:22:10|7388|7373|7387.8|7372.8|7388|7373|7387.8|7372.8|5
1620811360000|2021-05-12 09:22:40|7387.5|7372.5|7387.3|7372.3|7387.5|7372.5|7387.1|7372.1|6
1620811380000|2021-05-12 09:23:00|7387.4|7372.4|7385.8|7370.8|7387.4|7372.4|7385.8|7370.8|9
1620811390000|2021-05-12 09:23:10|7385.9|7370.9|7386.3|7371.3|7386.3|7371.3|7385.9|7370.9|4
1620811400000|2021-05-12 09:23:20|7386.1|7371.1|7386.3|7371.3|7386.5|7371.5|7385.8|7370.8|7
1620811410000|2021-05-12 09:23:30|7386.1|7371.1|7386.1|7371.1|7386.3|7371.3|7386.1|7371.1|3
1620811420000|2021-05-12 09:23:40|7386.3|7371.3|7386.1|7371.1|7386.3|7371.3|7386.1|7371.1|2
1620811440000|2021-05-12 09:24:00|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1620811460000|2021-05-12 09:24:20|7385.5|7370.5|7386.2|7371.2|7386.2|7371.2|7385.5|7370.5|5
1620811470000|2021-05-12 09:24:30|7386.4|7371.4|7386.5|7371.5|7386.5|7371.5|7386.4|7371.4|2
1620811480000|2021-05-12 09:24:40|7386.2|7371.2|7386.5|7371.5|7386.5|7371.5|7386.2|7371.2|3
1620811500000|2021-05-12 09:25:00|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1620811510000|2021-05-12 09:25:10|7386|7371|7386.1|7371.1|7386.1|7371.1|7385.8|7370.8|5
1620811520000|2021-05-12 09:25:20|7386.4|7371.4|7386|7371|7386.4|7371.4|7386|7371|3
1620811540000|2021-05-12 09:25:40|7386.2|7371.2|7386.3|7371.3|7386.3|7371.3|7386.2|7371.2|2
1620811550000|2021-05-12 09:25:50|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1620811560000|2021-05-12 09:26:00|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1620811570000|2021-05-12 09:26:10|7385.7|7370.7|7385.8|7370.8|7385.8|7370.8|7385.7|7370.7|2
1620811590000|2021-05-12 09:26:30|7386|7371|7385.7|7370.7|7386|7371|7385.7|7370.7|2
1620811600000|2021-05-12 09:26:40|7386.4|7371.4|7386.5|7371.5|7386.5|7371.5|7386.4|7371.4|2
1620811610000|2021-05-12 09:26:50|7386.6|7371.6|7386.2|7371.2|7386.6|7371.6|7386|7371|4
1620811680000|2021-05-12 09:28:00|7386.6|7371.6|7387.9|7372.9|7388.3|7373.3|7386.6|7371.6|8
1620811690000|2021-05-12 09:28:10|7387.4|7372.4|7387.2|7372.2|7387.4|7372.4|7387.2|7372.2|2
1620811710000|2021-05-12 09:28:30|7387.3|7372.3|7387.4|7372.4|7387.4|7372.4|7387.3|7372.3|2
1620811730000|2021-05-12 09:28:50|7387.2|7372.2|7387.4|7372.4|7387.4|7372.4|7387.2|7372.2|2
1620811740000|2021-05-12 09:29:00|7387.5|7372.5|7387.7|7372.7|7387.7|7372.7|7387.5|7372.5|2
1620811760000|2021-05-12 09:29:20|7387.5|7372.5|7387.4|7372.4|7387.5|7372.5|7387.4|7372.4|2
1620811770000|2021-05-12 09:29:30|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1620811780000|2021-05-12 09:29:40|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1620811800000|2021-05-12 09:30:00|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1620811830000|2021-05-12 09:30:30|7387.7|7372.7|7389.3|7374.3|7389.3|7374.3|7387.7|7372.7|6
1620811840000|2021-05-12 09:30:40|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1620811860000|2021-05-12 09:31:00|7389.3|7374.3|7389.2|7374.2|7389.3|7374.3|7389.2|7374.2|2
1620811870000|2021-05-12 09:31:10|7389.3|7374.3|7389.5|7374.5|7389.5|7374.5|7389.3|7374.3|2
1620811890000|2021-05-12 09:31:30|7389.7|7374.7|7389.4|7374.4|7389.7|7374.7|7389.4|7374.4|3
1620811910000|2021-05-12 09:31:50|7389.7|7374.7|7389.9|7374.9|7389.9|7374.9|7389.7|7374.7|3
1620811920000|2021-05-12 09:32:00|7389.7|7374.7|7389.5|7374.5|7389.7|7374.7|7389.5|7374.5|2
1620811930000|2021-05-12 09:32:10|7389.7|7374.7|7389.5|7374.5|7389.7|7374.7|7389.5|7374.5|2
1620811980000|2021-05-12 09:33:00|7389.3|7374.3|7388.9|7373.9|7389.3|7374.3|7388.9|7373.9|3
1620812000000|2021-05-12 09:33:20|7389|7374|7389.5|7374.5|7389.5|7374.5|7389|7374|2
1620812020000|2021-05-12 09:33:40|7389.2|7374.2|7388.6|7373.6|7389.2|7374.2|7388.5|7373.5|5
1620812030000|2021-05-12 09:33:50|7388.7|7373.7|7388.9|7373.9|7388.9|7373.9|7388.7|7373.7|2
1620812040000|2021-05-12 09:34:00|7389.3|7374.3|7389|7374|7389.3|7374.3|7389|7374|2
1620812050000|2021-05-12 09:34:10|7389.2|7374.2|7389.3|7374.3|7389.3|7374.3|7389.2|7374.2|2
1620812060000|2021-05-12 09:34:20|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1620812080000|2021-05-12 09:34:40|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1620812120000|2021-05-12 09:35:20|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|1
1620812170000|2021-05-12 09:36:10|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620812190000|2021-05-12 09:36:30|7390.7|7375.7|7390.5|7375.5|7390.8|7375.8|7390.5|7375.5|4
1620812200000|2021-05-12 09:36:40|7390.7|7375.7|7390.5|7375.5|7390.7|7375.7|7390.5|7375.5|3
1620812210000|2021-05-12 09:36:50|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620812220000|2021-05-12 09:37:00|7390.5|7375.5|7390.7|7375.7|7390.7|7375.7|7390.5|7375.5|5
1620812230000|2021-05-12 09:37:10|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1620812250000|2021-05-12 09:37:30|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1620812260000|2021-05-12 09:37:40|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1620812280000|2021-05-12 09:38:00|7390|7375|7390|7375|7390.7|7375.7|7389.7|7374.7|6
1620812290000|2021-05-12 09:38:10|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1620812300000|2021-05-12 09:38:20|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620812370000|2021-05-12 09:39:30|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1620812400000|2021-05-12 09:40:00|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1620812410000|2021-05-12 09:40:10|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620812550000|2021-05-12 09:42:30|7390.8|7375.8|7390.9|7375.9|7390.9|7375.9|7390.8|7375.8|2
1620812570000|2021-05-12 09:42:50|7390.8|7375.8|7390.3|7375.3|7390.8|7375.8|7390.3|7375.3|4
1620812580000|2021-05-12 09:43:00|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1620812590000|2021-05-12 09:43:10|7390.3|7375.3|7390|7375|7390.3|7375.3|7390|7375|2
1620812610000|2021-05-12 09:43:30|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620812640000|2021-05-12 09:44:00|7389.5|7374.5|7389.3|7374.3|7389.5|7374.5|7389.3|7374.3|2
1620812660000|2021-05-12 09:44:20|7389|7374|7389|7374|7389|7374|7389|7374|1
1620812680000|2021-05-12 09:44:40|7389.2|7374.2|7389.5|7374.5|7389.5|7374.5|7389.2|7374.2|2
1620812690000|2021-05-12 09:44:50|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620812710000|2021-05-12 09:45:10|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|1
1620812760000|2021-05-12 09:46:00|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1620812790000|2021-05-12 09:46:30|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1620812820000|2021-05-12 09:47:00|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1620812830000|2021-05-12 09:47:10|7388.6|7373.6|7388|7373|7388.6|7373.6|7388|7373|3
1620812850000|2021-05-12 09:47:30|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1620812860000|2021-05-12 09:47:40|7388|7373|7388|7373|7388|7373|7388|7373|1
1620812910000|2021-05-12 09:48:30|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1620812930000|2021-05-12 09:48:50|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1620812990000|2021-05-12 09:49:50|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1620813000000|2021-05-12 09:50:00|7388.3|7373.3|7388.2|7373.2|7388.3|7373.3|7388.2|7373.2|2
1620813010000|2021-05-12 09:50:10|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1620813050000|2021-05-12 09:50:50|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1620813070000|2021-05-12 09:51:10|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1620813080000|2021-05-12 09:51:20|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|2
1620813090000|2021-05-12 09:51:30|7388.3|7373.3|7388.1|7373.1|7388.3|7373.3|7388.1|7373.1|2
1620813110000|2021-05-12 09:51:50|7388|7373|7388|7373|7388|7373|7388|7373|1
1620813120000|2021-05-12 09:52:00|7388.1|7373.1|7388.5|7373.5|7388.5|7373.5|7388.1|7373.1|2
1620813130000|2021-05-12 09:52:10|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1620813170000|2021-05-12 09:52:50|7389.1|7374.1|7389|7374|7389.3|7374.3|7389|7374|4
1620813180000|2021-05-12 09:53:00|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1620813200000|2021-05-12 09:53:20|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1620813210000|2021-05-12 09:53:30|7388.7|7373.7|7389.3|7374.3|7389.3|7374.3|7388.7|7373.7|3
1620813220000|2021-05-12 09:53:40|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1620813320000|2021-05-12 09:55:20|7390.5|7375.5|7390.7|7375.7|7390.8|7375.8|7390.5|7375.5|3
1620813350000|2021-05-12 09:55:50|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1620813360000|2021-05-12 09:56:00|7390.4|7375.4|7390|7375|7390.4|7375.4|7390|7375|2
1620813370000|2021-05-12 09:56:10|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1620813390000|2021-05-12 09:56:30|7390|7375|7390|7375|7390|7375|7390|7375|1
1620813400000|2021-05-12 09:56:40|7389.6|7374.6|7390|7375|7390|7375|7389.6|7374.6|2
1620813410000|2021-05-12 09:56:50|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1620813430000|2021-05-12 09:57:10|7390|7375|7390|7375|7390|7375|7390|7375|1
1620813450000|2021-05-12 09:57:30|7390.1|7375.1|7390.4|7375.4|7390.4|7375.4|7390.1|7375.1|4
1620813460000|2021-05-12 09:57:40|7390|7375|7390.3|7375.3|7390.3|7375.3|7390|7375|2
1620813470000|2021-05-12 09:57:50|7390|7375|7390.1|7375.1|7390.1|7375.1|7390|7375|2
1620813490000|2021-05-12 09:58:10|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620813500000|2021-05-12 09:58:20|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1620813510000|2021-05-12 09:58:30|7390.4|7375.4|7390.4|7375.4|7390.7|7375.7|7390.4|7375.4|3
1620813520000|2021-05-12 09:58:40|7390.6|7375.6|7390.5|7375.5|7390.6|7375.6|7390.2|7375.2|5
1620813530000|2021-05-12 09:58:50|7390.2|7375.2|7390.2|7375.2|7390.5|7375.5|7390.2|7375.2|4
1620813540000|2021-05-12 09:59:00|7390.5|7375.5|7390.7|7375.7|7390.7|7375.7|7390.5|7375.5|2
1620813550000|2021-05-12 09:59:10|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620813560000|2021-05-12 09:59:20|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1620813570000|2021-05-12 09:59:30|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620813630000|2021-05-12 10:00:30|7390.7|7375.7|7390.5|7375.5|7390.7|7375.7|7390.5|7375.5|2
1620813660000|2021-05-12 10:01:00|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620813700000|2021-05-12 10:01:40|7390.7|7375.7|7390.6|7375.6|7390.7|7375.7|7390.6|7375.6|2
1620813710000|2021-05-12 10:01:50|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1620813720000|2021-05-12 10:02:00|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1620813730000|2021-05-12 10:02:10|7390.7|7375.7|7390.8|7375.8|7390.8|7375.8|7390.7|7375.7|2
1620813740000|2021-05-12 10:02:20|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620813760000|2021-05-12 10:02:40|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1620813780000|2021-05-12 10:03:00|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620813810000|2021-05-12 10:03:30|7390.8|7375.8|7390.9|7375.9|7390.9|7375.9|7390.8|7375.8|2
1620813830000|2021-05-12 10:03:50|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620813840000|2021-05-12 10:04:00|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1620813870000|2021-05-12 10:04:30|7391.2|7376.2|7391.7|7376.7|7391.7|7376.7|7391.1|7376.1|4
1620813910000|2021-05-12 10:05:10|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620813940000|2021-05-12 10:05:40|7391.9|7376.9|7391.6|7376.6|7391.9|7376.9|7391.6|7376.6|2
1620813950000|2021-05-12 10:05:50|7391.3|7376.3|7391|7376|7391.3|7376.3|7391|7376|2
1620813970000|2021-05-12 10:06:10|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620813990000|2021-05-12 10:06:30|7391|7376|7391.3|7376.3|7391.3|7376.3|7391|7376|3
1620814010000|2021-05-12 10:06:50|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620814020000|2021-05-12 10:07:00|7391.3|7376.3|7391.7|7376.7|7391.7|7376.7|7391.3|7376.3|2
1620814030000|2021-05-12 10:07:10|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620814050000|2021-05-12 10:07:30|7391|7376|7390.5|7375.5|7391|7376|7390.5|7375.5|2
1620814090000|2021-05-12 10:08:10|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|2
1620814100000|2021-05-12 10:08:20|7390|7375|7390|7375|7390|7375|7389.7|7374.7|4
1620814120000|2021-05-12 10:08:40|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620814150000|2021-05-12 10:09:10|7390|7375|7390|7375|7390|7375|7390|7375|1
1620814170000|2021-05-12 10:09:30|7390.1|7375.1|7390.5|7375.5|7390.5|7375.5|7390.1|7375.1|3
1620814210000|2021-05-12 10:10:10|7390|7375|7390|7375|7390|7375|7390|7375|1
1620814240000|2021-05-12 10:10:40|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1620814250000|2021-05-12 10:10:50|7389.9|7374.9|7390.1|7375.1|7390.1|7375.1|7389.9|7374.9|3
1620814260000|2021-05-12 10:11:00|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1620814290000|2021-05-12 10:11:30|7390.5|7375.5|7390.4|7375.4|7390.5|7375.5|7390.4|7375.4|2
1620814310000|2021-05-12 10:11:50|7390.6|7375.6|7390.5|7375.5|7390.6|7375.6|7390.5|7375.5|2
1620814350000|2021-05-12 10:12:30|7390.6|7375.6|7390.8|7375.8|7390.8|7375.8|7390.6|7375.6|2
1620814420000|2021-05-12 10:13:40|7390.9|7375.9|7391.6|7376.6|7391.6|7376.6|7390.9|7375.9|3
1620814430000|2021-05-12 10:13:50|7391.9|7376.9|7391.6|7376.6|7391.9|7376.9|7391.6|7376.6|2
1620814460000|2021-05-12 10:14:20|7391.8|7376.8|7391.6|7376.6|7391.8|7376.8|7391.6|7376.6|3
1620814640000|2021-05-12 10:17:20|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1620814660000|2021-05-12 10:17:40|7391.5|7376.5|7391.4|7376.4|7391.5|7376.5|7391.4|7376.4|2
1620814720000|2021-05-12 10:18:40|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620814770000|2021-05-12 10:19:30|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620814780000|2021-05-12 10:19:40|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1620814790000|2021-05-12 10:19:50|7390.8|7375.8|7390.9|7375.9|7390.9|7375.9|7390.8|7375.8|2
1620814810000|2021-05-12 10:20:10|7391|7376|7391|7376|7391|7376|7391|7376|1
1620814820000|2021-05-12 10:20:20|7391.3|7376.3|7391.5|7376.5|7391.5|7376.5|7391.3|7376.3|3
1620814910000|2021-05-12 10:21:50|7391.6|7376.6|7391.8|7376.8|7392.3|7377.3|7391.6|7376.6|4
1620814920000|2021-05-12 10:22:00|7391.7|7376.7|7390.9|7375.9|7391.7|7376.7|7390.9|7375.9|2
1620814940000|2021-05-12 10:22:20|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1620815110000|2021-05-12 10:25:10|7391|7376|7391|7376|7391|7376|7390.9|7375.9|3
1620815120000|2021-05-12 10:25:20|7391.5|7376.5|7391.6|7376.6|7391.6|7376.6|7391.5|7376.5|4
1620815170000|2021-05-12 10:26:10|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1620815180000|2021-05-12 10:26:20|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620815190000|2021-05-12 10:26:30|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1620815200000|2021-05-12 10:26:40|7391|7376|7391|7376|7391|7376|7391|7376|1
1620815260000|2021-05-12 10:27:40|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620815290000|2021-05-12 10:28:10|7391|7376|7391.6|7376.6|7391.6|7376.6|7391|7376|5
1620815350000|2021-05-12 10:29:10|7391.3|7376.3|7391.6|7376.6|7391.6|7376.6|7391.3|7376.3|2
1620815400000|2021-05-12 10:30:00|7391.9|7376.9|7391.8|7376.8|7391.9|7376.9|7391.8|7376.8|4
1620815410000|2021-05-12 10:30:10|7391.9|7376.9|7392|7377|7392|7377|7391.9|7376.9|2
1620815430000|2021-05-12 10:30:30|7391.8|7376.8|7392|7377|7392|7377|7391.8|7376.8|2
1620815540000|2021-05-12 10:32:20|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620815610000|2021-05-12 10:33:30|7392|7377|7393.4|7378.4|7393.4|7378.4|7392|7377|10
1620815620000|2021-05-12 10:33:40|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1620815660000|2021-05-12 10:34:20|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1620815740000|2021-05-12 10:35:40|7393.6|7378.6|7393.7|7378.7|7393.8|7378.8|7393.6|7378.6|4
1620815770000|2021-05-12 10:36:10|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1620815860000|2021-05-12 10:37:40|7393.7|7378.7|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|2
1620815870000|2021-05-12 10:37:50|7394|7379|7394|7379|7394|7379|7394|7379|1
1620815890000|2021-05-12 10:38:10|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1620815900000|2021-05-12 10:38:20|7394|7379|7394|7379|7394|7379|7394|7379|1
1620815910000|2021-05-12 10:38:30|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1620815940000|2021-05-12 10:39:00|7393.9|7378.9|7393.5|7378.5|7393.9|7378.9|7393.5|7378.5|3
1620815950000|2021-05-12 10:39:10|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1620815960000|2021-05-12 10:39:20|7393.9|7378.9|7393.8|7378.8|7393.9|7378.9|7393.8|7378.8|2
1620815970000|2021-05-12 10:39:30|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1620816010000|2021-05-12 10:40:10|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1620816020000|2021-05-12 10:40:20|7393.7|7378.7|7394|7379|7394|7379|7393.7|7378.7|2
1620816050000|2021-05-12 10:40:50|7393.7|7378.7|7393.6|7378.6|7393.7|7378.7|7393.6|7378.6|2
1620816100000|2021-05-12 10:41:40|7393.5|7378.5|7393.3|7378.3|7393.5|7378.5|7393.3|7378.3|2
1620816110000|2021-05-12 10:41:50|7393|7378|7393|7378|7393|7378|7393|7378|1
1620816140000|2021-05-12 10:42:20|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1620816380000|2021-05-12 10:46:20|7393.5|7378.5|7393.7|7378.7|7393.7|7378.7|7393.5|7378.5|2
1620816460000|2021-05-12 10:47:40|7393.3|7378.3|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|2
1620816470000|2021-05-12 10:47:50|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1620816620000|2021-05-12 10:50:20|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1620816680000|2021-05-12 10:51:20|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1620816780000|2021-05-12 10:53:00|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1620816810000|2021-05-12 10:53:30|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1620816840000|2021-05-12 10:54:00|7393.9|7378.9|7394.3|7379.3|7394.3|7379.3|7393.9|7378.9|2
1620816870000|2021-05-12 10:54:30|7394.2|7379.2|7394.3|7379.3|7394.3|7379.3|7394.2|7379.2|2
1620816880000|2021-05-12 10:54:40|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1620817040000|2021-05-12 10:57:20|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394|7379|3
1620817070000|2021-05-12 10:57:50|7394|7379|7393.8|7378.8|7394|7379|7393.7|7378.7|3
1620817140000|2021-05-12 10:59:00|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1620817170000|2021-05-12 10:59:30|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1620817180000|2021-05-12 10:59:40|7393.3|7378.3|7393.1|7378.1|7393.3|7378.3|7393.1|7378.1|2
1620817190000|2021-05-12 10:59:50|7393.2|7378.2|7393|7378|7393.2|7378.2|7392.8|7377.8|5
1620817200000|2021-05-12 11:00:00|7393.2|7378.2|7393|7378|7393.2|7378.2|7393|7378|2
1620817290000|2021-05-12 11:01:30|7393.1|7378.1|7393.6|7378.6|7393.6|7378.6|7393.1|7378.1|2
1620817310000|2021-05-12 11:01:50|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1620817500000|2021-05-12 11:05:00|7393.7|7378.7|7393|7378|7393.8|7378.8|7393|7378|3
1620817660000|2021-05-12 11:07:40|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1620817670000|2021-05-12 11:07:50|7393|7378|7392.5|7377.5|7393|7378|7392.5|7377.5|3
1620817710000|2021-05-12 11:08:30|7391.5|7376.5|7391.5|7376.5|7391.6|7376.6|7391.5|7376.5|3
1620817720000|2021-05-12 11:08:40|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620817800000|2021-05-12 11:10:00|7391.5|7376.5|7391.7|7376.7|7391.7|7376.7|7391.5|7376.5|2
1620817810000|2021-05-12 11:10:10|7392|7377|7392.3|7377.3|7392.3|7377.3|7392|7377|2
1620817820000|2021-05-12 11:10:20|7391.4|7376.4|7391|7376|7391.7|7376.7|7391|7376|4
1620817840000|2021-05-12 11:10:40|7391.1|7376.1|7391.6|7376.6|7391.7|7376.7|7391.1|7376.1|5
1620817850000|2021-05-12 11:10:50|7391.8|7376.8|7392|7377|7392.2|7377.2|7391.8|7376.8|6
1620817860000|2021-05-12 11:11:00|7391.9|7376.9|7391.7|7376.7|7391.9|7376.9|7391.2|7376.2|7
1620817870000|2021-05-12 11:11:10|7391.2|7376.2|7391.2|7376.2|7391.5|7376.5|7391.2|7376.2|3
1620817960000|2021-05-12 11:12:40|7391.5|7376.5|7391.7|7376.7|7391.7|7376.7|7391.5|7376.5|2
1620817990000|2021-05-12 11:13:10|7391.8|7376.8|7392.3|7377.3|7392.3|7377.3|7391.8|7376.8|2
1620818000000|2021-05-12 11:13:20|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620818040000|2021-05-12 11:14:00|7391.7|7376.7|7391.5|7376.5|7391.7|7376.7|7391.5|7376.5|3
1620818060000|2021-05-12 11:14:20|7391.6|7376.6|7391.5|7376.5|7391.6|7376.6|7391.5|7376.5|2
1620818070000|2021-05-12 11:14:30|7391.6|7376.6|7391.5|7376.5|7391.6|7376.6|7391.5|7376.5|2
1620818080000|2021-05-12 11:14:40|7391.6|7376.6|7391.4|7376.4|7391.6|7376.6|7391.4|7376.4|2
1620818100000|2021-05-12 11:15:00|7391.5|7376.5|7391.5|7376.5|7391.6|7376.6|7391.4|7376.4|4
1620818110000|2021-05-12 11:15:10|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620818120000|2021-05-12 11:15:20|7391.4|7376.4|7391.6|7376.6|7391.6|7376.6|7391.4|7376.4|2
1620818130000|2021-05-12 11:15:30|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1620818150000|2021-05-12 11:15:50|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620818160000|2021-05-12 11:16:00|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1620818170000|2021-05-12 11:16:10|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620818180000|2021-05-12 11:16:20|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1620818210000|2021-05-12 11:16:50|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620818250000|2021-05-12 11:17:30|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620818260000|2021-05-12 11:17:40|7391.7|7376.7|7391.6|7376.6|7391.7|7376.7|7391.6|7376.6|2
1620818270000|2021-05-12 11:17:50|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620818280000|2021-05-12 11:18:00|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620818430000|2021-05-12 11:20:30|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620818470000|2021-05-12 11:21:10|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|3
1620818510000|2021-05-12 11:21:50|7391.2|7376.2|7390.8|7375.8|7391.2|7376.2|7390.8|7375.8|2
1620818530000|2021-05-12 11:22:10|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620818550000|2021-05-12 11:22:30|7391|7376|7391|7376|7391|7376|7391|7376|1
1620818570000|2021-05-12 11:22:50|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620818600000|2021-05-12 11:23:20|7391|7376|7391.5|7376.5|7391.5|7376.5|7391|7376|2
1620818610000|2021-05-12 11:23:30|7391.6|7376.6|7391.5|7376.5|7391.6|7376.6|7391.5|7376.5|2
1620818620000|2021-05-12 11:23:40|7391.6|7376.6|7391.4|7376.4|7391.9|7376.9|7391.4|7376.4|6
1620818630000|2021-05-12 11:23:50|7391.2|7376.2|7391.6|7376.6|7391.6|7376.6|7391.2|7376.2|3
1620818640000|2021-05-12 11:24:00|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.2|7376.2|3
1620818650000|2021-05-12 11:24:10|7391.5|7376.5|7391.9|7376.9|7391.9|7376.9|7391.5|7376.5|2
1620818660000|2021-05-12 11:24:20|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620818670000|2021-05-12 11:24:30|7392.3|7377.3|7391.6|7376.6|7392.3|7377.3|7391.6|7376.6|9
1620818680000|2021-05-12 11:24:40|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.1|7377.1|4
1620818700000|2021-05-12 11:25:00|7392.2|7377.2|7392.2|7377.2|7392.3|7377.3|7392.1|7377.1|4
1620818710000|2021-05-12 11:25:10|7392.1|7377.1|7392.3|7377.3|7392.3|7377.3|7392.1|7377.1|5
1620818720000|2021-05-12 11:25:20|7392.2|7377.2|7392.3|7377.3|7392.3|7377.3|7391.6|7376.6|4
1620818730000|2021-05-12 11:25:30|7392.2|7377.2|7392.3|7377.3|7392.3|7377.3|7392.2|7377.2|2
1620818760000|2021-05-12 11:26:00|7392.2|7377.2|7392.4|7377.4|7392.5|7377.5|7391.6|7376.6|5
1620818840000|2021-05-12 11:27:20|7392.2|7377.2|7392.4|7377.4|7392.4|7377.4|7392.2|7377.2|2
1620818850000|2021-05-12 11:27:30|7392.2|7377.2|7392.3|7377.3|7392.4|7377.4|7392.2|7377.2|3
1620818860000|2021-05-12 11:27:40|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.3|7377.3|3
1620818870000|2021-05-12 11:27:50|7392.3|7377.3|7392.4|7377.4|7392.4|7377.4|7392.3|7377.3|4
1620818880000|2021-05-12 11:28:00|7392.3|7377.3|7392.3|7377.3|7392.4|7377.4|7392.3|7377.3|5
1620818920000|2021-05-12 11:28:40|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620818930000|2021-05-12 11:28:50|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620818950000|2021-05-12 11:29:10|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620818980000|2021-05-12 11:29:40|7392.3|7377.3|7392.4|7377.4|7392.4|7377.4|7392.3|7377.3|2
1620818990000|2021-05-12 11:29:50|7392.6|7377.6|7392.2|7377.2|7392.6|7377.6|7392.2|7377.2|6
1620819370000|2021-05-12 11:36:10|7392.3|7377.3|7393.3|7378.3|7393.3|7378.3|7392.3|7377.3|3
1620819400000|2021-05-12 11:36:40|7393|7378|7393|7378|7393|7378|7393|7378|1
1620819410000|2021-05-12 11:36:50|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620819420000|2021-05-12 11:37:00|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620819590000|2021-05-12 11:39:50|7393|7378|7393|7378|7393|7378|7393|7378|1
1620819900000|2021-05-12 11:45:00|7393.7|7378.7|7393.8|7378.8|7393.9|7378.9|7393.7|7378.7|3
1620819960000|2021-05-12 11:46:00|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620820080000|2021-05-12 11:48:00|7393|7378|7393|7378|7393|7378|7393|7378|1
1620820200000|2021-05-12 11:50:00|7392.8|7377.8|7392.5|7377.5|7392.8|7377.8|7392.5|7377.5|3
1620820240000|2021-05-12 11:50:40|7392.6|7377.6|7392.8|7377.8|7392.8|7377.8|7392.6|7377.6|2
1620820420000|2021-05-12 11:53:40|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620820600000|2021-05-12 11:56:40|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620820610000|2021-05-12 11:56:50|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620820670000|2021-05-12 11:57:50|7390.4|7375.4|7391.3|7376.3|7391.3|7376.3|7390.1|7375.1|3
1620820680000|2021-05-12 11:58:00|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620820800000|2021-05-12 12:00:00|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620820810000|2021-05-12 12:00:10|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620821140000|2021-05-12 12:05:40|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620821190000|2021-05-12 12:06:30|7391.5|7376.5|7391.3|7376.3|7391.8|7376.8|7391.3|7376.3|4
1620821200000|2021-05-12 12:06:40|7391.4|7376.4|7391.8|7376.8|7391.8|7376.8|7391.4|7376.4|8
1620821210000|2021-05-12 12:06:50|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620821240000|2021-05-12 12:07:20|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620821370000|2021-05-12 12:09:30|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620821440000|2021-05-12 12:10:40|7391|7376|7391.3|7376.3|7391.3|7376.3|7390.6|7375.6|5
1620821540000|2021-05-12 12:12:20|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1620821580000|2021-05-12 12:13:00|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1620821600000|2021-05-12 12:13:20|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1620821620000|2021-05-12 12:13:40|7390.4|7375.4|7390.5|7375.5|7390.8|7375.8|7390.4|7375.4|3
1620821630000|2021-05-12 12:13:50|7390.8|7375.8|7390.5|7375.5|7390.8|7375.8|7390.5|7375.5|2
1620821660000|2021-05-12 12:14:20|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1620821670000|2021-05-12 12:14:30|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1620821780000|2021-05-12 12:16:20|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1620821800000|2021-05-12 12:16:40|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620821810000|2021-05-12 12:16:50|7390.4|7375.4|7390.6|7375.6|7390.6|7375.6|7390.4|7375.4|2
1620821820000|2021-05-12 12:17:00|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1620821830000|2021-05-12 12:17:10|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1620821840000|2021-05-12 12:17:20|7390.5|7375.5|7390.8|7375.8|7390.8|7375.8|7390.5|7375.5|3
1620821850000|2021-05-12 12:17:30|7391.6|7376.6|7391|7376|7391.6|7376.6|7391|7376|2
1620821890000|2021-05-12 12:18:10|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1620821990000|2021-05-12 12:19:50|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620822010000|2021-05-12 12:20:10|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1620822080000|2021-05-12 12:21:20|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1620822170000|2021-05-12 12:22:50|7390.8|7375.8|7391|7376|7391|7376|7390.8|7375.8|2
1620822280000|2021-05-12 12:24:40|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620822290000|2021-05-12 12:24:50|7391|7376|7391.3|7376.3|7391.3|7376.3|7391|7376|2
1620822340000|2021-05-12 12:25:40|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620822350000|2021-05-12 12:25:50|7390.6|7375.6|7390.3|7375.3|7390.6|7375.6|7390.3|7375.3|2
1620822460000|2021-05-12 12:27:40|7390.4|7375.4|7390.6|7375.6|7390.6|7375.6|7390.4|7375.4|2
1620822480000|2021-05-12 12:28:00|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1620822530000|2021-05-12 12:28:50|7395.5|7370.5|7395.5|7370.5|7395.5|7370.5|7395.5|7370.5|1
1620822550000|2021-05-12 12:29:10|7395.6|7370.6|7395.6|7370.6|7395.6|7370.6|7395.6|7370.6|1
1620822560000|2021-05-12 12:29:20|7395.7|7370.7|7395.8|7370.8|7395.8|7370.8|7395.7|7370.7|2
1620822570000|2021-05-12 12:29:30|7396|7371|7396|7371|7396|7371|7396|7371|1
1620822580000|2021-05-12 12:29:40|7396.1|7371.1|7395.8|7370.8|7396.1|7371.1|7395.5|7370.5|3
1620822600000|2021-05-12 12:30:00|7396|7371|7396.8|7371.8|7396.8|7371.8|7396|7371|4
1620822610000|2021-05-12 12:30:10|7397.7|7372.7|7397.8|7372.8|7397.8|7372.8|7397.7|7372.7|2
1620822620000|2021-05-12 12:30:20|7398|7373|7399.2|7374.2|7399.4|7374.4|7398|7373|5
1620822630000|2021-05-12 12:30:30|7399.4|7374.4|7399.6|7374.6|7399.6|7374.6|7399.4|7374.4|2
1620822640000|2021-05-12 12:30:40|7399.5|7374.5|7399.6|7374.6|7399.6|7374.6|7399.5|7374.5|2
1620822650000|2021-05-12 12:30:50|7399.8|7374.8|7400.2|7375.2|7400.2|7375.2|7399.8|7374.8|2
1620822660000|2021-05-12 12:31:00|7400.3|7375.3|7400.3|7375.3|7400.3|7375.3|7400.2|7375.2|3
1620822670000|2021-05-12 12:31:10|7400|7375|7399.9|7374.9|7400|7375|7399.3|7374.3|3
1620822680000|2021-05-12 12:31:20|7399.3|7374.3|7399.3|7374.3|7399.3|7374.3|7399.3|7374.3|1
1620822700000|2021-05-12 12:31:40|7399.5|7374.5|7399.9|7374.9|7399.9|7374.9|7399.5|7374.5|2
1620822710000|2021-05-12 12:31:50|7401.2|7376.2|7402.9|7377.9|7402.9|7377.9|7401.2|7376.2|5
1620822750000|2021-05-12 12:32:30|7402.5|7377.5|7402.5|7377.5|7402.5|7377.5|7402.4|7377.4|3
1620822760000|2021-05-12 12:32:40|7402.1|7377.1|7401.9|7376.9|7402.5|7377.5|7401.5|7376.5|4
1620822770000|2021-05-12 12:32:50|7402.5|7377.5|7402.5|7377.5|7402.5|7377.5|7402.5|7377.5|1
1620822800000|2021-05-12 12:33:20|7402.2|7377.2|7402.3|7377.3|7402.4|7377.4|7402.2|7377.2|4
1620822810000|2021-05-12 12:33:30|7401.5|7376.5|7401.5|7376.5|7401.5|7376.5|7401.5|7376.5|1
1620822830000|2021-05-12 12:33:50|7401.4|7376.4|7400.7|7375.7|7401.4|7376.4|7400.7|7375.7|5
1620822840000|2021-05-12 12:34:00|7401.3|7376.3|7401.3|7376.3|7401.3|7376.3|7401.3|7376.3|1
1620822850000|2021-05-12 12:34:10|7401.7|7376.7|7400.7|7375.7|7401.7|7376.7|7400.7|7375.7|4
1620822860000|2021-05-12 12:34:20|7401.1|7376.1|7401.8|7376.8|7401.8|7376.8|7401.1|7376.1|3
1620822890000|2021-05-12 12:34:50|7401.7|7376.7|7401.7|7376.7|7401.7|7376.7|7401.7|7376.7|1
1620823000000|2021-05-12 12:36:40|7401.4|7376.4|7401|7376|7401.4|7376.4|7401|7376|2
1620823050000|2021-05-12 12:37:30|7401.1|7376.1|7401.1|7376.1|7401.1|7376.1|7401.1|7376.1|1
1620823060000|2021-05-12 12:37:40|7400.9|7375.9|7400.7|7375.7|7400.9|7375.9|7400.7|7375.7|2
1620823070000|2021-05-12 12:37:50|7400.8|7375.8|7395.8|7380.8|7401|7381|7395.8|7375.5|8
1620823080000|2021-05-12 12:38:00|7396|7381|7396|7381|7396|7381|7396|7381|1
1620823110000|2021-05-12 12:38:30|7396.1|7381.1|7400.6|7375.6|7401|7381.1|7396.1|7375.6|5
1620823120000|2021-05-12 12:38:40|7400.9|7375.9|7401|7376|7401|7376|7400.9|7375.9|2
1620823130000|2021-05-12 12:38:50|7401.1|7376.1|7401.1|7376.1|7401.1|7376.1|7401.1|7376.1|1
1620823150000|2021-05-12 12:39:10|7396.3|7381.3|7397.5|7382.5|7397.5|7382.5|7396.3|7381.3|3
1620823160000|2021-05-12 12:39:20|7397.4|7382.4|7402.1|7377.1|7403.1|7382.4|7397.4|7376.9|6
1620823170000|2021-05-12 12:39:30|7401.8|7376.8|7401.1|7376.1|7401.8|7376.8|7401.1|7376.1|8
1620823180000|2021-05-12 12:39:40|7401.4|7376.4|7401.7|7376.7|7401.8|7376.8|7401.4|7376.4|5
1620823230000|2021-05-12 12:40:30|7401.6|7376.6|7401.6|7376.6|7401.6|7376.6|7401.6|7376.6|1
1620823250000|2021-05-12 12:40:50|7401.5|7376.5|7400.9|7375.9|7401.6|7376.6|7400.8|7375.8|6
1620823260000|2021-05-12 12:41:00|7400.7|7375.7|7400.9|7375.9|7400.9|7375.9|7400.7|7375.7|3
1620823270000|2021-05-12 12:41:10|7401.1|7376.1|7401|7376|7401.1|7376.1|7400.9|7375.9|5
1620823290000|2021-05-12 12:41:30|7400.9|7375.9|7395.7|7380.7|7400.9|7380.9|7395.7|7375.9|4
1620823300000|2021-05-12 12:41:40|7395.8|7380.8|7396.1|7381.1|7396.1|7381.1|7395.8|7380.8|2
1620823310000|2021-05-12 12:41:50|7395.8|7380.8|7395.7|7380.7|7395.9|7380.9|7395.7|7380.7|6
1620823320000|2021-05-12 12:42:00|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1620823340000|2021-05-12 12:42:20|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1620823370000|2021-05-12 12:42:50|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1620823390000|2021-05-12 12:43:10|7396|7381|7395.9|7380.9|7396|7381|7395.9|7380.9|2
1620823420000|2021-05-12 12:43:40|7395.8|7380.8|7400.6|7375.6|7400.6|7380.8|7395.7|7375.6|3
1620823470000|2021-05-12 12:44:30|7400.3|7375.3|7394.2|7379.2|7400.3|7379.5|7394.1|7375.3|5
1620823500000|2021-05-12 12:45:00|7393.7|7378.7|7393.4|7378.4|7393.7|7378.7|7393.4|7378.4|4
1620823510000|2021-05-12 12:45:10|7393.6|7378.6|7393.3|7378.3|7393.6|7378.6|7393.2|7378.2|11
1620823520000|2021-05-12 12:45:20|7393|7378|7393|7378|7393|7378|7393|7378|1
1620823550000|2021-05-12 12:45:50|7392.9|7377.9|7392.9|7377.9|7393|7378|7392.9|7377.9|3
1620823570000|2021-05-12 12:46:10|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620823580000|2021-05-12 12:46:20|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620823600000|2021-05-12 12:46:40|7392.2|7377.2|7392.1|7377.1|7392.2|7377.2|7392.1|7377.1|2
1620823610000|2021-05-12 12:46:50|7392.3|7377.3|7391.9|7376.9|7392.3|7377.3|7391.9|7376.9|3
1620823620000|2021-05-12 12:47:00|7392.3|7377.3|7392.2|7377.2|7392.3|7377.3|7392.2|7377.2|2
1620823630000|2021-05-12 12:47:10|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620823640000|2021-05-12 12:47:20|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620823680000|2021-05-12 12:48:00|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620823750000|2021-05-12 12:49:10|7392.6|7377.6|7393.4|7378.4|7394.2|7379.2|7392.6|7377.6|6
1620823760000|2021-05-12 12:49:20|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1620823840000|2021-05-12 12:50:40|7393.2|7378.2|7392.7|7377.7|7393.2|7378.2|7392.7|7377.7|4
1620823890000|2021-05-12 12:51:30|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|2
1620823910000|2021-05-12 12:51:50|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620823920000|2021-05-12 12:52:00|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620823930000|2021-05-12 12:52:10|7392.8|7377.8|7392.4|7377.4|7392.8|7377.8|7392.4|7377.4|6
1620823950000|2021-05-12 12:52:30|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620824000000|2021-05-12 12:53:20|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620824010000|2021-05-12 12:53:30|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620824020000|2021-05-12 12:53:40|7392|7377|7391.4|7376.4|7392.1|7377.1|7391.4|7376.4|4
1620824030000|2021-05-12 12:53:50|7391.5|7376.5|7391.7|7376.7|7391.7|7376.7|7391.4|7376.4|5
1620824070000|2021-05-12 12:54:30|7391.5|7376.5|7390.4|7375.4|7391.5|7376.5|7390.4|7375.4|7
1620824080000|2021-05-12 12:54:40|7390.3|7375.3|7388.6|7373.6|7390.3|7375.3|7388.6|7373.6|9
1620824110000|2021-05-12 12:55:10|7388.7|7373.7|7388.6|7373.6|7388.7|7373.7|7388.6|7373.6|2
1620824130000|2021-05-12 12:55:30|7386.5|7371.5|7386.7|7371.7|7386.7|7371.7|7386.5|7371.5|4
1620824140000|2021-05-12 12:55:40|7387|7372|7387.8|7372.8|7387.8|7372.8|7387|7372|4
1620824160000|2021-05-12 12:56:00|7388|7373|7388.1|7373.1|7388.1|7373.1|7388|7373|2
1620824180000|2021-05-12 12:56:20|7388.5|7373.5|7389.2|7374.2|7389.2|7374.2|7388.5|7373.5|4
1620824220000|2021-05-12 12:57:00|7389.1|7374.1|7388|7373|7389.1|7374.1|7387.9|7372.9|8
1620824230000|2021-05-12 12:57:10|7388.1|7373.1|7388.7|7373.7|7389|7374|7388.1|7373.1|8
1620824240000|2021-05-12 12:57:20|7388.9|7373.9|7389.5|7374.5|7389.5|7374.5|7387.7|7372.7|16
1620824260000|2021-05-12 12:57:40|7389.4|7374.4|7387.9|7372.9|7389.4|7374.4|7387.7|7372.7|3
1620824270000|2021-05-12 12:57:50|7388|7373|7389.7|7374.7|7389.7|7374.7|7388|7373|7
1620824280000|2021-05-12 12:58:00|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1620824300000|2021-05-12 12:58:20|7389.7|7374.7|7389.1|7374.1|7389.7|7374.7|7389|7374|6
1620824310000|2021-05-12 12:58:30|7388.9|7373.9|7388.4|7373.4|7388.9|7373.9|7388.4|7373.4|2
1620824320000|2021-05-12 12:58:40|7389|7374|7389|7374|7389|7374|7389|7374|1
1620824330000|2021-05-12 12:58:50|7389.1|7374.1|7389|7374|7389.4|7374.4|7389|7374|10
1620824340000|2021-05-12 12:59:00|7389.1|7374.1|7388.8|7373.8|7389.2|7374.2|7388.8|7373.8|4
1620824360000|2021-05-12 12:59:20|7388.7|7373.7|7388.2|7373.2|7388.7|7373.7|7388.2|7373.2|3
1620824390000|2021-05-12 12:59:50|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1620824400000|2021-05-12 13:00:00|7388.2|7373.2|7388|7373|7388.2|7373.2|7388|7373|3
1620824410000|2021-05-12 13:00:10|7388.7|7373.7|7388.4|7373.4|7388.7|7373.7|7388.4|7373.4|3
1620824420000|2021-05-12 13:00:20|7388.5|7373.5|7389.2|7374.2|7389.2|7374.2|7388.5|7373.5|3
1620824450000|2021-05-12 13:00:50|7389.4|7374.4|7389.6|7374.6|7389.6|7374.6|7389.4|7374.4|2
1620824460000|2021-05-12 13:01:00|7389.5|7374.5|7389.2|7374.2|7389.5|7374.5|7389.2|7374.2|2
1620824470000|2021-05-12 13:01:10|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1620824480000|2021-05-12 13:01:20|7389.5|7374.5|7390.4|7375.4|7390.4|7375.4|7389.5|7374.5|4
1620824510000|2021-05-12 13:01:50|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620824540000|2021-05-12 13:02:20|7391.3|7376.3|7391.2|7376.2|7391.3|7376.3|7391.2|7376.2|2
1620824550000|2021-05-12 13:02:30|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1620824570000|2021-05-12 13:02:50|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620824590000|2021-05-12 13:03:10|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620824600000|2021-05-12 13:03:20|7391.3|7376.3|7390.7|7375.7|7391.5|7376.5|7390.2|7375.2|8
1620824620000|2021-05-12 13:03:40|7390.5|7375.5|7390.4|7375.4|7390.8|7375.8|7390.4|7375.4|5
1620824630000|2021-05-12 13:03:50|7390.1|7375.1|7388.6|7373.6|7390.1|7375.1|7388.6|7373.6|4
1620824650000|2021-05-12 13:04:10|7388.8|7373.8|7389.2|7374.2|7389.3|7374.3|7388.8|7373.8|3
1620824660000|2021-05-12 13:04:20|7389.3|7374.3|7388.6|7373.6|7389.3|7374.3|7388.4|7373.4|5
1620824670000|2021-05-12 13:04:30|7388.5|7373.5|7389.2|7374.2|7389.2|7374.2|7388.5|7373.5|4
1620824690000|2021-05-12 13:04:50|7389.1|7374.1|7389|7374|7389.1|7374.1|7389|7374|2
1620824700000|2021-05-12 13:05:00|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1620824720000|2021-05-12 13:05:20|7389.1|7374.1|7394.7|7369.7|7394.7|7374.2|7389.1|7369.5|4
1620824730000|2021-05-12 13:05:30|7395.1|7370.1|7395.3|7370.3|7395.3|7370.3|7395.1|7370.1|3
1620824750000|2021-05-12 13:05:50|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|1
1620824800000|2021-05-12 13:06:40|7395|7370|7395|7370|7395|7370|7395|7370|1
1620824810000|2021-05-12 13:06:50|7390.2|7375.2|7390.2|7375.2|7390.3|7375.3|7390|7375|7
1620824820000|2021-05-12 13:07:00|7390|7375|7390|7375|7390|7375|7390|7375|1
1620825110000|2021-05-12 13:11:50|7390.4|7375.4|7390.7|7375.7|7390.8|7375.8|7390.4|7375.4|3
1620825120000|2021-05-12 13:12:00|7391.7|7376.7|7390.8|7375.8|7391.7|7376.7|7390.6|7375.6|3
1620825130000|2021-05-12 13:12:10|7390.9|7375.9|7390.8|7375.8|7390.9|7375.9|7390.8|7375.8|2
1620825140000|2021-05-12 13:12:20|7390.9|7375.9|7390.7|7375.7|7390.9|7375.9|7390.7|7375.7|3
1620825150000|2021-05-12 13:12:30|7390.6|7375.6|7389.9|7374.9|7390.6|7375.6|7389.9|7374.9|4
1620825160000|2021-05-12 13:12:40|7390.3|7375.3|7390.6|7375.6|7390.6|7375.6|7390|7375|5
1620825200000|2021-05-12 13:13:20|7390.7|7375.7|7390.8|7375.8|7390.8|7375.8|7390.7|7375.7|2
1620825250000|2021-05-12 13:14:10|7390.7|7375.7|7390.4|7375.4|7390.8|7375.8|7390.4|7375.4|5
1620825260000|2021-05-12 13:14:20|7390.5|7375.5|7390.8|7375.8|7390.8|7375.8|7390.4|7375.4|5
1620825290000|2021-05-12 13:14:50|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.2|7375.2|5
1620825310000|2021-05-12 13:15:10|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1620825340000|2021-05-12 13:15:40|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1620825390000|2021-05-12 13:16:30|7390.8|7375.8|7393|7378|7393.1|7378.1|7390.8|7375.8|7
1620825420000|2021-05-12 13:17:00|7393.1|7378.1|7393|7378|7393.1|7378.1|7393|7378|2
1620825470000|2021-05-12 13:17:50|7393.1|7378.1|7393|7378|7393.1|7378.1|7393|7378|2
1620825480000|2021-05-12 13:18:00|7393.2|7378.2|7394.6|7379.6|7394.6|7379.6|7393.2|7378.2|8
1620825500000|2021-05-12 13:18:20|7395.3|7380.3|7395.4|7380.4|7395.4|7380.4|7394.4|7379.4|11
1620825510000|2021-05-12 13:18:30|7395.3|7380.3|7395.6|7380.6|7395.6|7380.6|7395.3|7380.3|4
1620825520000|2021-05-12 13:18:40|7395.7|7380.7|7396.2|7381.2|7396.2|7381.2|7395.6|7380.6|6
1620825530000|2021-05-12 13:18:50|7396.3|7381.3|7396.5|7381.5|7396.5|7381.5|7396.3|7381.3|2
1620825580000|2021-05-12 13:19:40|7396.4|7381.4|7396.2|7381.2|7396.4|7381.4|7396.1|7381.1|4
1620825590000|2021-05-12 13:19:50|7396.1|7381.1|7395.5|7380.5|7396.1|7381.1|7395.5|7380.5|4
1620825600000|2021-05-12 13:20:00|7395.4|7380.4|7395|7380|7395.4|7380.4|7395|7380|4
1620825610000|2021-05-12 13:20:10|7395.3|7380.3|7395.4|7380.4|7395.4|7380.4|7395.3|7380.3|2
1620825620000|2021-05-12 13:20:20|7395.5|7380.5|7395.6|7380.6|7395.6|7380.6|7395.5|7380.5|2
1620825630000|2021-05-12 13:20:30|7394.7|7379.7|7394.6|7379.6|7394.7|7379.7|7394.2|7379.2|5
1620825640000|2021-05-12 13:20:40|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1620825650000|2021-05-12 13:20:50|7394.5|7379.5|7395.1|7380.1|7395.1|7380.1|7393.7|7378.7|5
1620825660000|2021-05-12 13:21:00|7395|7380|7394.2|7379.2|7395|7380|7394|7379|6
1620825670000|2021-05-12 13:21:10|7393.9|7378.9|7394.7|7379.7|7394.7|7379.7|7393.4|7378.4|6
1620825680000|2021-05-12 13:21:20|7394.8|7379.8|7394.8|7379.8|7394.9|7379.9|7394.6|7379.6|5
1620825720000|2021-05-12 13:22:00|7395|7380|7395.4|7380.4|7395.7|7380.7|7394.7|7379.7|9
1620825730000|2021-05-12 13:22:10|7394.7|7379.7|7394.2|7379.2|7394.7|7379.7|7394.2|7379.2|4
1620825760000|2021-05-12 13:22:40|7394.3|7379.3|7394.9|7379.9|7394.9|7379.9|7394.3|7379.3|3
1620825770000|2021-05-12 13:22:50|7395|7380|7395|7380|7395|7380|7395|7380|1
1620825810000|2021-05-12 13:23:30|7395.2|7380.2|7395.6|7380.6|7395.6|7380.6|7395.2|7380.2|2
1620825820000|2021-05-12 13:23:40|7396|7381|7395.6|7380.6|7396|7381|7395|7380|15
1620825830000|2021-05-12 13:23:50|7395.7|7380.7|7395.8|7380.8|7395.8|7380.8|7395.7|7380.7|2
1620825850000|2021-05-12 13:24:10|7395.9|7380.9|7396.6|7381.6|7396.6|7381.6|7395.9|7380.9|5
1620825860000|2021-05-12 13:24:20|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1620825890000|2021-05-12 13:24:50|7396.5|7381.5|7396.4|7381.4|7396.5|7381.5|7396.4|7381.4|2
1620825900000|2021-05-12 13:25:00|7396.5|7381.5|7396.4|7381.4|7396.5|7381.5|7396.4|7381.4|2
1620825950000|2021-05-12 13:25:50|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1620825960000|2021-05-12 13:26:00|7396.4|7381.4|7395.8|7380.8|7396.4|7381.4|7395.8|7380.8|2
1620826000000|2021-05-12 13:26:40|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1620826010000|2021-05-12 13:26:50|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1620826020000|2021-05-12 13:27:00|7396.7|7381.7|7396.9|7381.9|7396.9|7381.9|7396.7|7381.7|3
1620826030000|2021-05-12 13:27:10|7397|7382|7397.5|7382.5|7397.6|7382.6|7397|7382|3
1620826040000|2021-05-12 13:27:20|7397.8|7382.8|7398.3|7383.3|7398.4|7383.4|7397.8|7382.8|4
1620826050000|2021-05-12 13:27:30|7398.2|7383.2|7397.6|7382.6|7398.2|7383.2|7396.6|7381.6|10
1620826060000|2021-05-12 13:27:40|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1620826080000|2021-05-12 13:28:00|7398.5|7383.5|7397.4|7382.4|7398.5|7383.5|7397.4|7382.4|2
1620826090000|2021-05-12 13:28:10|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|1
1620826100000|2021-05-12 13:28:20|7396.8|7381.8|7396.9|7381.9|7397|7382|7396.8|7381.8|3
1620826110000|2021-05-12 13:28:30|7397.1|7382.1|7397.7|7382.7|7397.7|7382.7|7397.1|7382.1|5
1620826140000|2021-05-12 13:29:00|7398.3|7383.3|7397.8|7382.8|7398.3|7383.3|7397.8|7382.8|4
1620826150000|2021-05-12 13:29:10|7398.1|7383.1|7398.7|7383.7|7399|7384|7398.1|7383.1|7
1620826160000|2021-05-12 13:29:20|7398.9|7383.9|7399.2|7384.2|7399.2|7384.2|7398.9|7383.9|2
1620826170000|2021-05-12 13:29:30|7399|7384|7398.1|7383.1|7399|7384|7398.1|7383.1|2
1620826200000|2021-05-12 13:30:00|7397.9|7382.9|7397.7|7382.7|7397.9|7382.9|7397.7|7382.7|2
1620826260000|2021-05-12 13:31:00|7397.6|7382.6|7402.1|7377.1|7402.1|7382.6|7397.6|7377.1|2
1620826270000|2021-05-12 13:31:10|7401.9|7376.9|7401.4|7376.4|7401.9|7376.9|7401.4|7376.4|3
1620826280000|2021-05-12 13:31:20|7401.3|7376.3|7401.2|7376.2|7401.3|7376.3|7401.1|7376.1|8
1620826290000|2021-05-12 13:31:30|7401.3|7376.3|7401.7|7376.7|7401.7|7376.7|7401.3|7376.3|3
1620826300000|2021-05-12 13:31:40|7401.8|7376.8|7401.6|7376.6|7401.8|7376.8|7401.6|7376.6|3
1620826310000|2021-05-12 13:31:50|7401.7|7376.7|7401.8|7376.8|7401.8|7376.8|7401.5|7376.5|6
1620826320000|2021-05-12 13:32:00|7401.9|7376.9|7401.9|7376.9|7402|7377|7401.9|7376.9|5
1620826330000|2021-05-12 13:32:10|7402|7377|7402.1|7377.1|7402.1|7377.1|7402|7377|2
1620826340000|2021-05-12 13:32:20|7402|7377|7401.9|7376.9|7402|7377|7401.9|7376.9|2
1620826350000|2021-05-12 13:32:30|7402|7377|7402|7377|7402|7377|7401.9|7376.9|3
1620826360000|2021-05-12 13:32:40|7401.9|7376.9|7401.8|7376.8|7402|7377|7401.8|7376.8|4
1620826370000|2021-05-12 13:32:50|7401.7|7376.7|7401.7|7376.7|7401.7|7376.7|7401.7|7376.7|1
1620826380000|2021-05-12 13:33:00|7401.6|7376.6|7401.7|7376.7|7401.7|7376.7|7401.6|7376.6|2
1620826390000|2021-05-12 13:33:10|7401.6|7376.6|7401.7|7376.7|7401.7|7376.7|7401.6|7376.6|4
1620826400000|2021-05-12 13:33:20|7401.8|7376.8|7401.8|7376.8|7401.9|7376.9|7401.8|7376.8|3
1620826410000|2021-05-12 13:33:30|7401.7|7376.7|7401.7|7376.7|7401.7|7376.7|7401.7|7376.7|1
1620826430000|2021-05-12 13:33:50|7401.6|7376.6|7401.7|7376.7|7401.7|7376.7|7401.5|7376.5|4
1620826440000|2021-05-12 13:34:00|7401.8|7376.8|7401.7|7376.7|7401.8|7376.8|7401.7|7376.7|2
1620826480000|2021-05-12 13:34:40|7401.8|7376.8|7401.7|7376.7|7401.8|7376.8|7401.7|7376.7|2
1620826490000|2021-05-12 13:34:50|7401.6|7376.6|7401.6|7376.6|7401.6|7376.6|7401.6|7376.6|1
1620826500000|2021-05-12 13:35:00|7401.7|7376.7|7401.9|7376.9|7401.9|7376.9|7401.7|7376.7|3
1620826510000|2021-05-12 13:35:10|7402|7377|7401.6|7376.6|7402|7377|7401.6|7376.6|6
1620826520000|2021-05-12 13:35:20|7401.7|7376.7|7401.5|7376.5|7401.7|7376.7|7401.5|7376.5|3
1620826560000|2021-05-12 13:36:00|7401.6|7376.6|7401.5|7376.5|7401.6|7376.6|7401.5|7376.5|2
1620826580000|2021-05-12 13:36:20|7401.4|7376.4|7401.5|7376.5|7401.5|7376.5|7401.4|7376.4|4
1620826600000|2021-05-12 13:36:40|7401.4|7376.4|7401.4|7376.4|7401.4|7376.4|7401.4|7376.4|1
1620826610000|2021-05-12 13:36:50|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1620826620000|2021-05-12 13:37:00|7402.1|7377.1|7402|7377|7402.1|7377.1|7402|7377|2
1620826630000|2021-05-12 13:37:10|7402.1|7377.1|7402.1|7377.1|7402.1|7377.1|7402|7377|7
1620826640000|2021-05-12 13:37:20|7402|7377|7402|7377|7402|7377|7402|7377|1
1620826650000|2021-05-12 13:37:30|7401.9|7376.9|7401.5|7376.5|7401.9|7376.9|7401.5|7376.5|4
1620826660000|2021-05-12 13:37:40|7401.4|7376.4|7402.4|7377.4|7402.4|7381.6|7396.6|7376.4|5
1620826740000|2021-05-12 13:39:00|7402|7377|7401.9|7376.9|7402|7377|7401.9|7376.9|2
1620826750000|2021-05-12 13:39:10|7402|7377|7402|7377|7402|7377|7402|7377|1
1620826770000|2021-05-12 13:39:30|7401.9|7376.9|7401.9|7376.9|7401.9|7376.9|7401.9|7376.9|1
1620826780000|2021-05-12 13:39:40|7401.8|7376.8|7401.9|7376.9|7401.9|7376.9|7401.8|7376.8|4
1620826790000|2021-05-12 13:39:50|7401.8|7376.8|7401.7|7376.7|7401.8|7376.8|7401.7|7376.7|2
1620826800000|2021-05-12 13:40:00|7401.8|7376.8|7401.8|7376.8|7401.8|7376.8|7401.7|7376.7|7
1620826810000|2021-05-12 13:40:10|7401.7|7376.7|7401.8|7376.8|7402|7377|7401.7|7376.7|5
1620826820000|2021-05-12 13:40:20|7401.7|7376.7|7401.7|7376.7|7401.7|7376.7|7401.7|7376.7|1
1620826830000|2021-05-12 13:40:30|7400.9|7375.9|7400.3|7375.3|7400.9|7375.9|7399.8|7374.8|3
1620826870000|2021-05-12 13:41:10|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1620826880000|2021-05-12 13:41:20|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1620826920000|2021-05-12 13:42:00|7395.3|7380.3|7400.9|7375.9|7401.1|7380.3|7395.3|7375.9|3
1620826980000|2021-05-12 13:43:00|7400.8|7375.8|7400.8|7375.8|7400.8|7375.8|7400.8|7375.8|1
1620826990000|2021-05-12 13:43:10|7400.5|7375.5|7400.4|7375.4|7400.5|7375.5|7400.4|7375.4|2
1620827000000|2021-05-12 13:43:20|7400.5|7375.5|7400.4|7375.4|7400.5|7375.5|7400.4|7375.4|2
1620827010000|2021-05-12 13:43:30|7400.5|7375.5|7400.5|7375.5|7400.5|7375.5|7400.5|7375.5|1
1620827050000|2021-05-12 13:44:10|7400.4|7375.4|7400.3|7375.3|7400.5|7375.5|7400.3|7375.3|3
1620827060000|2021-05-12 13:44:20|7400.5|7375.5|7400.7|7375.7|7400.7|7375.7|7400.5|7375.5|2
1620827070000|2021-05-12 13:44:30|7400.8|7375.8|7400.9|7375.9|7400.9|7375.9|7400.8|7375.8|2
1620827090000|2021-05-12 13:44:50|7401|7376|7400.9|7375.9|7401|7376|7400.9|7375.9|2
1620827120000|2021-05-12 13:45:20|7400.8|7375.8|7400.8|7375.8|7400.8|7375.8|7400.8|7375.8|1
1620827130000|2021-05-12 13:45:30|7400.7|7375.7|7400.9|7375.9|7400.9|7375.9|7400.7|7375.7|2
1620827150000|2021-05-12 13:45:50|7400.8|7375.8|7400.8|7375.8|7400.9|7375.9|7400.8|7375.8|5
1620827160000|2021-05-12 13:46:00|7400.9|7375.9|7400.9|7375.9|7400.9|7375.9|7400.9|7375.9|1
1620827180000|2021-05-12 13:46:20|7400.8|7375.8|7400.9|7375.9|7400.9|7375.9|7400.8|7375.8|2
1620827190000|2021-05-12 13:46:30|7400.7|7375.7|7400.6|7375.6|7400.7|7375.7|7400.6|7375.6|2
1620827200000|2021-05-12 13:46:40|7400.3|7375.3|7400.2|7375.2|7400.3|7375.3|7400.2|7375.2|2
1620827270000|2021-05-12 13:47:50|7400.6|7375.6|7400.6|7375.6|7400.6|7375.6|7400.6|7375.6|1
1620827280000|2021-05-12 13:48:00|7400.7|7375.7|7400.6|7375.6|7400.7|7375.7|7400.6|7375.6|2
1620827410000|2021-05-12 13:50:10|7400.7|7375.7|7400.6|7375.6|7400.7|7375.7|7400.6|7375.6|2
1620827450000|2021-05-12 13:50:50|7396.2|7381.2|7401.9|7376.9|7401.9|7381.2|7396.2|7376.9|2
1620827460000|2021-05-12 13:51:00|7401.7|7376.7|7402.1|7377.1|7402.1|7377.1|7401.7|7376.7|2
1620827470000|2021-05-12 13:51:10|7402.2|7377.2|7402.1|7377.1|7402.2|7377.2|7402.1|7377.1|2
1620827480000|2021-05-12 13:51:20|7402.2|7377.2|7402.1|7377.1|7402.2|7377.2|7402.1|7377.1|2
1620827520000|2021-05-12 13:52:00|7397.2|7382.2|7397.1|7382.1|7397.2|7382.2|7397.1|7382.1|2
1620827530000|2021-05-12 13:52:10|7397.2|7382.2|7397.3|7382.3|7397.3|7382.3|7397.2|7382.2|2
1620827570000|2021-05-12 13:52:50|7397.5|7382.5|7398|7383|7398|7383|7397.5|7382.5|3
1620827730000|2021-05-12 13:55:30|7397.9|7382.9|7397.8|7382.8|7397.9|7382.9|7397.8|7382.8|2
1620827770000|2021-05-12 13:56:10|7397.4|7382.4|7397.2|7382.2|7397.4|7382.4|7397.2|7382.2|2
1620827780000|2021-05-12 13:56:20|7397|7382|7396.8|7381.8|7397|7382|7396.8|7381.8|2
1620827810000|2021-05-12 13:56:50|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1620827890000|2021-05-12 13:58:10|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1620827930000|2021-05-12 13:58:50|7396.8|7381.8|7396.4|7381.4|7396.8|7381.8|7396.4|7381.4|2
1620828000000|2021-05-12 14:00:00|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1620828010000|2021-05-12 14:00:10|7396.4|7381.4|7396.5|7381.5|7396.5|7381.5|7396.4|7381.4|2
1620828020000|2021-05-12 14:00:20|7396.4|7381.4|7396.5|7381.5|7396.5|7381.5|7396.4|7381.4|2
1620828040000|2021-05-12 14:00:40|7397.8|7382.8|7397.8|7382.8|7397.9|7382.9|7397.7|7382.7|4
1620828050000|2021-05-12 14:00:50|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1620828060000|2021-05-12 14:01:00|7397.8|7382.8|7397.7|7382.7|7397.8|7382.8|7397.7|7382.7|2
1620828070000|2021-05-12 14:01:10|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1620828080000|2021-05-12 14:01:20|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1620828100000|2021-05-12 14:01:40|7397.1|7382.1|7396.9|7381.9|7397.1|7382.1|7396.9|7381.9|2
1620828110000|2021-05-12 14:01:50|7396.8|7381.8|7396.8|7381.8|7396.9|7381.9|7396.8|7381.8|3
1620828140000|2021-05-12 14:02:20|7396.9|7381.9|7396.8|7381.8|7397.1|7382.1|7396.8|7381.8|4
1620828150000|2021-05-12 14:02:30|7396.7|7381.7|7396.5|7381.5|7397.1|7382.1|7396.5|7381.5|7
1620828160000|2021-05-12 14:02:40|7396.4|7381.4|7396|7381|7396.4|7381.4|7395.9|7380.9|4
1620828180000|2021-05-12 14:03:00|7396.2|7381.2|7396.5|7381.5|7396.5|7381.5|7396.2|7381.2|2
1620828190000|2021-05-12 14:03:10|7396.1|7381.1|7396|7381|7396.1|7381.1|7395.7|7380.7|3
1620828240000|2021-05-12 14:04:00|7396.2|7381.2|7397|7382|7397.1|7382.1|7396.2|7381.2|6
1620828260000|2021-05-12 14:04:20|7397.1|7382.1|7397.2|7382.2|7398|7383|7396.6|7381.6|9
1620828310000|2021-05-12 14:05:10|7397.3|7382.3|7397.5|7382.5|7397.5|7382.5|7397.3|7382.3|2
1620828350000|2021-05-12 14:05:50|7397.7|7382.7|7397.9|7382.9|7397.9|7382.9|7397.7|7382.7|2
1620828360000|2021-05-12 14:06:00|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1620828370000|2021-05-12 14:06:10|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1620828390000|2021-05-12 14:06:30|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1620828420000|2021-05-12 14:07:00|7397.9|7382.9|7398.4|7383.4|7398.4|7383.4|7397.9|7382.9|2
1620828500000|2021-05-12 14:08:20|7398.3|7383.3|7398.4|7383.4|7398.4|7383.4|7398.3|7383.3|2
1620828600000|2021-05-12 14:10:00|7398.8|7383.8|7398.4|7383.4|7398.8|7383.8|7398.4|7383.4|2
1620828630000|2021-05-12 14:10:30|7398.5|7383.5|7398.7|7383.7|7398.7|7383.7|7398.5|7383.5|2
1620828640000|2021-05-12 14:10:40|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1620828660000|2021-05-12 14:11:00|7398.7|7383.7|7398.9|7383.9|7398.9|7383.9|7398.7|7383.7|3
1620828900000|2021-05-12 14:15:00|7399|7384|7399.1|7384.1|7399.1|7384.1|7399|7384|2
1620828960000|2021-05-12 14:16:00|7399.4|7384.4|7400|7385|7400|7385|7399.4|7384.4|3
1620828990000|2021-05-12 14:16:30|7400.2|7385.2|7400.8|7385.8|7400.8|7385.8|7400.2|7385.2|3
1620829000000|2021-05-12 14:16:40|7400.9|7385.9|7400.8|7385.8|7400.9|7385.9|7400.8|7385.8|2
1620829010000|2021-05-12 14:16:50|7400.9|7385.9|7400|7385|7400.9|7385.9|7400|7385|7
1620829020000|2021-05-12 14:17:00|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1620829070000|2021-05-12 14:17:50|7400.2|7385.2|7400.1|7385.1|7400.2|7385.2|7400.1|7385.1|2
1620829080000|2021-05-12 14:18:00|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|1
1620829090000|2021-05-12 14:18:10|7400.3|7385.3|7400.8|7385.8|7400.8|7385.8|7400.3|7385.3|3
1620829100000|2021-05-12 14:18:20|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1620829110000|2021-05-12 14:18:30|7400.8|7385.8|7400.7|7385.7|7400.8|7385.8|7400.7|7385.7|6
1620829150000|2021-05-12 14:19:10|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|1
1620829160000|2021-05-12 14:19:20|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|1
1620829170000|2021-05-12 14:19:30|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1620829240000|2021-05-12 14:20:40|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|1
1620829260000|2021-05-12 14:21:00|7399.7|7384.7|7399.6|7384.6|7399.7|7384.7|7399.6|7384.6|2
1620829280000|2021-05-12 14:21:20|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1620829350000|2021-05-12 14:22:30|7399.4|7384.4|7399.4|7384.4|7399.5|7384.5|7399.4|7384.4|3
1620829370000|2021-05-12 14:22:50|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.4|7384.4|3
1620829380000|2021-05-12 14:23:00|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1620829390000|2021-05-12 14:23:10|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1620829430000|2021-05-12 14:23:50|7399.4|7384.4|7399.4|7384.4|7399.5|7384.5|7399.4|7384.4|3
1620829440000|2021-05-12 14:24:00|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1620829450000|2021-05-12 14:24:10|7399.4|7384.4|7399.5|7384.5|7399.5|7384.5|7399.4|7384.4|4
1620829460000|2021-05-12 14:24:20|7399.4|7384.4|7399.5|7384.5|7399.5|7384.5|7399.4|7384.4|2
1620829470000|2021-05-12 14:24:30|7404.1|7379.1|7399.1|7384.1|7404.1|7384.2|7399|7378.8|6
1620829490000|2021-05-12 14:24:50|7399|7384|7399|7384|7399|7384|7399|7384|1
1620829540000|2021-05-12 14:25:40|7398.9|7383.9|7398.7|7383.7|7398.9|7383.9|7398.7|7383.7|2
1620829560000|2021-05-12 14:26:00|7398.8|7383.8|7398.7|7383.7|7399.4|7384.4|7398.7|7383.7|7
1620829590000|2021-05-12 14:26:30|7398.8|7383.8|7398.7|7383.7|7398.8|7383.8|7398.7|7383.7|2
1620829620000|2021-05-12 14:27:00|7398.6|7383.6|7398|7383|7398.6|7383.6|7398|7383|4
1620829630000|2021-05-12 14:27:10|7398.2|7383.2|7398.9|7383.9|7398.9|7383.9|7398.2|7383.2|3
1620829640000|2021-05-12 14:27:20|7398.6|7383.6|7397.4|7382.4|7398.6|7383.6|7397.4|7382.4|2
1620829650000|2021-05-12 14:27:30|7398|7383|7398.1|7383.1|7398.9|7383.9|7398|7383|5
1620829710000|2021-05-12 14:28:30|7398|7383|7397.9|7382.9|7398|7383|7397.3|7382.3|6
1620829720000|2021-05-12 14:28:40|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1620829730000|2021-05-12 14:28:50|7397.4|7382.4|7397.3|7382.3|7397.4|7382.4|7397.2|7382.2|4
1620829740000|2021-05-12 14:29:00|7397.4|7382.4|7397.1|7382.1|7397.4|7382.4|7397.1|7382.1|2
1620829790000|2021-05-12 14:29:50|7396.8|7381.8|7396.4|7381.4|7396.8|7381.8|7396.4|7381.4|3
1620829810000|2021-05-12 14:30:10|7396.3|7381.3|7396.6|7381.6|7396.8|7381.8|7396.3|7381.3|4
1620829830000|2021-05-12 14:30:30|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1620829900000|2021-05-12 14:31:40|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1620829910000|2021-05-12 14:31:50|7396.5|7381.5|7396.6|7381.6|7396.6|7381.6|7396.5|7381.5|2
1620829920000|2021-05-12 14:32:00|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1620829940000|2021-05-12 14:32:20|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1620829950000|2021-05-12 14:32:30|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1620829960000|2021-05-12 14:32:40|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1620829970000|2021-05-12 14:32:50|7396.8|7381.8|7397.5|7382.5|7397.5|7382.5|7396.8|7381.8|5
1620829980000|2021-05-12 14:33:00|7397.6|7382.6|7397.8|7382.8|7397.8|7382.8|7397.3|7382.3|4
1620829990000|2021-05-12 14:33:10|7397.5|7382.5|7397.7|7382.7|7397.8|7382.8|7397.4|7382.4|4
1620830030000|2021-05-12 14:33:50|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.7|7382.7|3
1620830040000|2021-05-12 14:34:00|7398|7383|7398.3|7383.3|7398.3|7383.3|7398|7383|2
1620830060000|2021-05-12 14:34:20|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.3|7383.3|3
1620830070000|2021-05-12 14:34:30|7398.3|7383.3|7398.4|7383.4|7398.4|7383.4|7398.3|7383.3|6
1620830090000|2021-05-12 14:34:50|7398.3|7383.3|7398.3|7383.3|7398.4|7383.4|7398.3|7383.3|3
1620830100000|2021-05-12 14:35:00|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|1
1620830110000|2021-05-12 14:35:10|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1620830150000|2021-05-12 14:35:50|7398.4|7383.4|7398.3|7383.3|7398.4|7383.4|7398.3|7383.3|2
1620830160000|2021-05-12 14:36:00|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|1
1620830170000|2021-05-12 14:36:10|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1620830190000|2021-05-12 14:36:30|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1620830200000|2021-05-12 14:36:40|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1620830210000|2021-05-12 14:36:50|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1620830220000|2021-05-12 14:37:00|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1620830230000|2021-05-12 14:37:10|7398.4|7383.4|7398.8|7383.8|7398.8|7383.8|7398.4|7383.4|2
1620830240000|2021-05-12 14:37:20|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|1
1620830270000|2021-05-12 14:37:50|7399.5|7384.5|7399.6|7384.6|7399.6|7384.6|7399.5|7384.5|2
1620830290000|2021-05-12 14:38:10|7399.7|7384.7|7399.4|7384.4|7399.7|7384.7|7399.4|7384.4|3
1620830300000|2021-05-12 14:38:20|7399.6|7384.6|7399.6|7384.6|7399.7|7384.7|7399.6|7384.6|5
1620830310000|2021-05-12 14:38:30|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.6|7384.6|5
1620830320000|2021-05-12 14:38:40|7399.6|7384.6|7399.5|7384.5|7399.6|7384.6|7399.5|7384.5|2
1620830350000|2021-05-12 14:39:10|7399.6|7384.6|7400.2|7385.2|7400.2|7385.2|7399.6|7384.6|3
1620830370000|2021-05-12 14:39:30|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1620830390000|2021-05-12 14:39:50|7400.4|7385.4|7400.9|7385.9|7400.9|7385.9|7400.4|7385.4|3
1620830400000|2021-05-12 14:40:00|7401|7386|7401|7386|7401|7386|7401|7386|1
1620830410000|2021-05-12 14:40:10|7400.9|7385.9|7401|7386|7401|7386|7400.9|7385.9|2
1620830420000|2021-05-12 14:40:20|7400.7|7385.7|7401|7386|7401|7386|7400.7|7385.7|2
1620830430000|2021-05-12 14:40:30|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1620830490000|2021-05-12 14:41:30|7401|7386|7401|7386|7401|7386|7400.9|7385.9|3
1620830500000|2021-05-12 14:41:40|7400.9|7385.9|7401.1|7386.1|7401.1|7386.1|7400.9|7385.9|3
1620830510000|2021-05-12 14:41:50|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|1
1620830520000|2021-05-12 14:42:00|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|1
1620830530000|2021-05-12 14:42:10|7401.7|7386.7|7401.6|7386.6|7401.7|7386.7|7401.4|7386.4|4
1620830540000|2021-05-12 14:42:20|7401.9|7386.9|7402.4|7387.4|7403.2|7388.2|7401.9|7386.9|8
1620830550000|2021-05-12 14:42:30|7402.2|7387.2|7402.1|7387.1|7402.2|7387.2|7402.1|7387.1|2
1620830560000|2021-05-12 14:42:40|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|1
1620830580000|2021-05-12 14:43:00|7402.4|7387.4|7402.5|7387.5|7402.5|7387.5|7402.4|7387.4|2
1620830590000|2021-05-12 14:43:10|7402.2|7387.2|7401.7|7386.7|7402.2|7387.2|7401.7|7386.7|4
1620830620000|2021-05-12 14:43:40|7401.8|7386.8|7401.6|7386.6|7401.9|7386.9|7401.6|7386.6|8
1620830640000|2021-05-12 14:44:00|7401.8|7386.8|7402.9|7387.9|7402.9|7387.9|7401.8|7386.8|3
1620830650000|2021-05-12 14:44:10|7402.5|7387.5|7402.3|7387.3|7402.5|7387.5|7402.3|7387.3|3
1620830730000|2021-05-12 14:45:30|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|1
1620830740000|2021-05-12 14:45:40|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|1
1620830780000|2021-05-12 14:46:20|7402.4|7387.4|7403.7|7388.7|7403.7|7388.7|7402.4|7387.4|3
1620830800000|2021-05-12 14:46:40|7403.6|7388.6|7404.3|7389.3|7404.4|7389.4|7403.6|7388.6|5
1620830810000|2021-05-12 14:46:50|7404.4|7389.4|7404.4|7389.4|7404.9|7389.9|7404.4|7389.4|6
1620830820000|2021-05-12 14:47:00|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|1
1620830830000|2021-05-12 14:47:10|7404.6|7389.6|7404.5|7389.5|7404.6|7389.6|7404.5|7389.5|2
1620830840000|2021-05-12 14:47:20|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|1
1620830870000|2021-05-12 14:47:50|7404.5|7389.5|7404.6|7389.6|7404.6|7389.6|7404.5|7389.5|2
1620830910000|2021-05-12 14:48:30|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1620830960000|2021-05-12 14:49:20|7404.8|7389.8|7404.6|7389.6|7404.8|7389.8|7404.6|7389.6|2
1620831140000|2021-05-12 14:52:20|7404.1|7389.1|7404.6|7389.6|7404.6|7389.6|7404|7389|4
1620831160000|2021-05-12 14:52:40|7404.1|7389.1|7403.4|7388.4|7404.1|7389.1|7403.4|7388.4|5
1620831170000|2021-05-12 14:52:50|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|1
1620831180000|2021-05-12 14:53:00|7404.1|7389.1|7404.5|7389.5|7404.5|7389.5|7403.4|7388.4|12
1620831200000|2021-05-12 14:53:20|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1620831250000|2021-05-12 14:54:10|7404.5|7389.5|7405.6|7390.6|7405.6|7390.6|7404.5|7389.5|3
1620831260000|2021-05-12 14:54:20|7405.8|7390.8|7406.7|7391.7|7406.8|7391.8|7405.8|7390.8|7
1620831270000|2021-05-12 14:54:30|7406.4|7391.4|7406.1|7391.1|7406.4|7391.4|7406.1|7391.1|2
1620831280000|2021-05-12 14:54:40|7406.4|7391.4|7405.7|7390.7|7406.7|7391.7|7405.3|7390.3|8
1620831290000|2021-05-12 14:54:50|7405.8|7390.8|7405.7|7390.7|7406.1|7391.1|7405.7|7390.7|11
1620831300000|2021-05-12 14:55:00|7405.6|7390.6|7405.5|7390.5|7405.6|7390.6|7405.5|7390.5|2
1620831400000|2021-05-12 14:56:40|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|1
1620831470000|2021-05-12 14:57:50|7405.1|7390.1|7405.4|7390.4|7405.4|7390.4|7405.1|7390.1|2
1620831490000|2021-05-12 14:58:10|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1620831520000|2021-05-12 14:58:40|7405.4|7390.4|7405.2|7390.2|7405.4|7390.4|7405.2|7390.2|3
1620831590000|2021-05-12 14:59:50|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|1
1620831620000|2021-05-12 15:00:20|7405|7390|7405.1|7390.1|7405.3|7390.3|7405|7390|6
1620831640000|2021-05-12 15:00:40|7405|7390|7404.7|7389.7|7405|7390|7403.9|7388.9|6
1620831670000|2021-05-12 15:01:10|7404.9|7389.9|7405.1|7390.1|7405.1|7390.1|7404.9|7389.9|2
1620831690000|2021-05-12 15:01:30|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|1
1620831700000|2021-05-12 15:01:40|7405.1|7390.1|7404.8|7389.8|7405.1|7390.1|7404.8|7389.8|2
1620831720000|2021-05-12 15:02:00|7404.7|7389.7|7404.6|7389.6|7404.7|7389.7|7404.6|7389.6|2
1620831740000|2021-05-12 15:02:20|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1620831780000|2021-05-12 15:03:00|7404.6|7389.6|7404.7|7389.7|7404.7|7389.7|7404.6|7389.6|2
1620831790000|2021-05-12 15:03:10|7404.4|7389.4|7402.9|7387.9|7404.4|7389.4|7402.9|7387.9|2
1620831800000|2021-05-12 15:03:20|7403.3|7388.3|7403|7388|7403.3|7388.3|7403|7388|2
1620831810000|2021-05-12 15:03:30|7403.3|7388.3|7404.5|7389.5|7404.5|7389.5|7403.3|7388.3|3
1620831870000|2021-05-12 15:04:30|7404.4|7389.4|7403.8|7388.8|7404.4|7389.4|7403.8|7388.8|2
1620831880000|2021-05-12 15:04:40|7403.9|7388.9|7404.8|7389.8|7404.8|7389.8|7403.9|7388.9|4
1620831890000|2021-05-12 15:04:50|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|1
1620831920000|2021-05-12 15:05:20|7404.6|7389.6|7404.3|7389.3|7404.6|7389.6|7404.3|7389.3|2
1620831940000|2021-05-12 15:05:40|7404.4|7389.4|7404.5|7389.5|7404.5|7389.5|7404.4|7389.4|2
1620831960000|2021-05-12 15:06:00|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|1
1620831980000|2021-05-12 15:06:20|7404.5|7389.5|7403.9|7388.9|7404.5|7389.5|7403.9|7388.9|2
1620831990000|2021-05-12 15:06:30|7404|7389|7404.2|7389.2|7404.3|7389.3|7404|7389|4
1620832010000|2021-05-12 15:06:50|7404.1|7389.1|7404|7389|7404.1|7389.1|7402.9|7387.9|6
1620832020000|2021-05-12 15:07:00|7403.6|7388.6|7403.9|7388.9|7403.9|7388.9|7403.3|7388.3|5
1620832030000|2021-05-12 15:07:10|7403.8|7388.8|7403.3|7388.3|7404|7389|7403.3|7388.3|3
1620832080000|2021-05-12 15:08:00|7408.4|7383.4|7408.4|7383.4|7408.4|7383.4|7408.4|7383.4|1
1620832090000|2021-05-12 15:08:10|7408.2|7383.2|7408.1|7383.1|7408.2|7383.2|7408.1|7383.1|2
1620832110000|2021-05-12 15:08:30|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|1
1620832140000|2021-05-12 15:09:00|7403|7388|7403|7388|7403|7388|7403|7388|1
1620832170000|2021-05-12 15:09:30|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|1
1620832180000|2021-05-12 15:09:40|7402.7|7387.7|7402.2|7387.2|7402.7|7387.7|7402.2|7387.2|3
1620832190000|2021-05-12 15:09:50|7402.4|7387.4|7402.8|7387.8|7402.8|7387.8|7402.4|7387.4|2
1620832200000|2021-05-12 15:10:00|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|1
1620832230000|2021-05-12 15:10:30|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|1
1620832260000|2021-05-12 15:11:00|7402.9|7387.9|7402.4|7387.4|7402.9|7387.9|7402.4|7387.4|3
1620832270000|2021-05-12 15:11:10|7402.7|7387.7|7403.3|7388.3|7403.3|7388.3|7402.7|7387.7|2
1620832280000|2021-05-12 15:11:20|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|1
1620832290000|2021-05-12 15:11:30|7407.4|7382.4|7407.3|7382.3|7407.4|7382.4|7407.3|7382.3|2
1620832300000|2021-05-12 15:11:40|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|1
1620832350000|2021-05-12 15:12:30|7402.6|7387.6|7402.5|7387.5|7402.6|7387.6|7402.5|7387.5|2
1620832370000|2021-05-12 15:12:50|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|1
1620832380000|2021-05-12 15:13:00|7402.5|7387.5|7407.5|7382.5|7407.5|7387.6|7402.5|7382.5|3
1620832500000|2021-05-12 15:15:00|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|1
1620832580000|2021-05-12 15:16:20|7407.5|7382.5|7407.5|7382.5|7407.5|7382.5|7407.5|7382.5|1
1620832630000|2021-05-12 15:17:10|7407.8|7382.8|7408.2|7383.2|7408.2|7383.2|7407.8|7382.8|2
1620832670000|2021-05-12 15:17:50|7408.1|7383.1|7408.1|7383.1|7408.1|7383.1|7408.1|7383.1|1
1620832700000|2021-05-12 15:18:20|7403.1|7388.1|7403.3|7388.3|7403.3|7388.3|7403.1|7388.1|2
1620832750000|2021-05-12 15:19:10|7403.4|7388.4|7403.5|7388.5|7403.5|7388.5|7403.4|7388.4|2
1620832770000|2021-05-12 15:19:30|7403.6|7388.6|7403.7|7388.7|7403.7|7388.7|7403.6|7388.6|2
1620832780000|2021-05-12 15:19:40|7403.8|7388.8|7403.3|7388.3|7403.8|7388.8|7403.3|7388.3|4
1620832790000|2021-05-12 15:19:50|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|1
1620832800000|2021-05-12 15:20:00|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|1
1620832810000|2021-05-12 15:20:10|7403.2|7388.2|7403.4|7388.4|7403.4|7388.4|7403.2|7388.2|2
1620832820000|2021-05-12 15:20:20|7403.5|7388.5|7403.6|7388.6|7403.6|7388.6|7403.5|7388.5|2
1620832830000|2021-05-12 15:20:30|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|1
1620832840000|2021-05-12 15:20:40|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1620832890000|2021-05-12 15:21:30|7403.7|7388.7|7403.8|7388.8|7403.8|7388.8|7403.7|7388.7|2
1620832940000|2021-05-12 15:22:20|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|1
1620832960000|2021-05-12 15:22:40|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1620833030000|2021-05-12 15:23:50|7403.7|7388.7|7403.8|7388.8|7403.8|7388.8|7403.7|7388.7|2
1620833060000|2021-05-12 15:24:20|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|1
1620833100000|2021-05-12 15:25:00|7404|7389|7404.5|7389.5|7404.5|7389.5|7404|7389|2
1620833130000|2021-05-12 15:25:30|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|1
1620833210000|2021-05-12 15:26:50|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1620833240000|2021-05-12 15:27:20|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|1
1620833320000|2021-05-12 15:28:40|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1620833350000|2021-05-12 15:29:10|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|1
1620833410000|2021-05-12 15:30:10|7404.7|7389.7|7404.8|7389.8|7404.8|7389.8|7404.7|7389.7|2
1620833450000|2021-05-12 15:30:50|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1620833460000|2021-05-12 15:31:00|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|1
1620833480000|2021-05-12 15:31:20|7404.7|7389.7|7404.8|7389.8|7404.8|7389.8|7404.7|7389.7|2
1620833500000|2021-05-12 15:31:40|7404.4|7389.4|7404.8|7389.8|7404.8|7389.8|7404.4|7389.4|2
1620833540000|2021-05-12 15:32:20|7404.9|7389.9|7404.8|7389.8|7404.9|7389.9|7404.8|7389.8|2
1620833560000|2021-05-12 15:32:40|7404.9|7389.9|7404.8|7389.8|7404.9|7389.9|7404.8|7389.8|2
1620833570000|2021-05-12 15:32:50|7405|7390|7405|7390|7405|7390|7405|7390|1
1620833580000|2021-05-12 15:33:00|7405.2|7390.2|7405.5|7390.5|7405.6|7390.6|7405.2|7390.2|3
1620833630000|2021-05-12 15:33:50|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|1
1620833650000|2021-05-12 15:34:10|7405.5|7390.5|7404.8|7389.8|7405.6|7390.6|7404.8|7389.8|5
1620833660000|2021-05-12 15:34:20|7405|7390|7406.5|7391.5|7406.5|7391.5|7404.8|7389.8|10
1620833670000|2021-05-12 15:34:30|7406.3|7391.3|7406.2|7391.2|7406.3|7391.3|7406.2|7391.2|2
1620833680000|2021-05-12 15:34:40|7406.4|7391.4|7406.5|7391.5|7406.6|7391.6|7406.4|7391.4|3
1620833690000|2021-05-12 15:34:50|7406.4|7391.4|7406.5|7391.5|7406.5|7391.5|7406.4|7391.4|2
1620833710000|2021-05-12 15:35:10|7406.6|7391.6|7406.5|7391.5|7406.6|7391.6|7406.5|7391.5|2
1620833720000|2021-05-12 15:35:20|7406.6|7391.6|7406.5|7391.5|7406.6|7391.6|7406.4|7391.4|6
1620833730000|2021-05-12 15:35:30|7406.7|7391.7|7406.6|7391.6|7406.7|7391.7|7406.6|7391.6|4
1620833740000|2021-05-12 15:35:40|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1620833820000|2021-05-12 15:37:00|7406.3|7391.3|7406.8|7391.8|7406.8|7391.8|7406.3|7391.3|2
1620833840000|2021-05-12 15:37:20|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1620833850000|2021-05-12 15:37:30|7406.6|7391.6|7406.7|7391.7|7406.7|7391.7|7406.6|7391.6|2
1620833870000|2021-05-12 15:37:50|7406.6|7391.6|7406.7|7391.7|7406.7|7391.7|7406.6|7391.6|2
1620833890000|2021-05-12 15:38:10|7406.8|7391.8|7406.7|7391.7|7406.8|7391.8|7406.7|7391.7|2
1620833940000|2021-05-12 15:39:00|7407|7392|7407.3|7392.3|7407.3|7392.3|7407|7392|3
1620833950000|2021-05-12 15:39:10|7407.5|7392.5|7407.8|7392.8|7407.8|7392.8|7407.5|7392.5|2
1620833970000|2021-05-12 15:39:30|7408.8|7393.8|7407.8|7392.8|7408.8|7393.8|7407.8|7392.8|2
1620833980000|2021-05-12 15:39:40|7408.5|7393.5|7409.2|7394.2|7409.5|7394.5|7408.5|7393.5|5
1620833990000|2021-05-12 15:39:50|7409.5|7394.5|7409.7|7394.7|7409.7|7394.7|7409.5|7394.5|2
1620834130000|2021-05-12 15:42:10|7410.6|7395.6|7410.6|7395.6|7410.7|7395.7|7410.5|7395.5|6
1620834140000|2021-05-12 15:42:20|7410.5|7395.5|7410.6|7395.6|7410.6|7395.6|7410.5|7395.5|2
1620834150000|2021-05-12 15:42:30|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|1
1620834160000|2021-05-12 15:42:40|7410.4|7395.4|7410.5|7395.5|7410.5|7395.5|7410.4|7395.4|2
1620834180000|2021-05-12 15:43:00|7410.4|7395.4|7410.5|7395.5|7410.5|7395.5|7410.4|7395.4|2
1620834210000|2021-05-12 15:43:30|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|1
1620834280000|2021-05-12 15:44:40|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|1
1620834300000|2021-05-12 15:45:00|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|1
1620834310000|2021-05-12 15:45:10|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|1
1620834320000|2021-05-12 15:45:20|7410.2|7395.2|7410.1|7395.1|7410.2|7395.2|7410.1|7395.1|4
1620834330000|2021-05-12 15:45:30|7410.2|7395.2|7409.4|7394.4|7410.2|7395.2|7409.4|7394.4|3
1620834350000|2021-05-12 15:45:50|7409.2|7394.2|7407.8|7392.8|7409.2|7394.2|7407.8|7392.8|3
1620834360000|2021-05-12 15:46:00|7407.5|7392.5|7408.5|7393.5|7408.5|7393.5|7407.5|7392.5|6
1620834370000|2021-05-12 15:46:10|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|1
1620834450000|2021-05-12 15:47:30|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|1
1620834500000|2021-05-12 15:48:20|7408.3|7393.3|7408.4|7393.4|7408.7|7393.7|7408.3|7393.3|4
1620834520000|2021-05-12 15:48:40|7408.1|7393.1|7412.9|7387.9|7412.9|7393.3|7406.9|7387.5|8
1620834540000|2021-05-12 15:49:00|7412.7|7387.7|7407.3|7392.3|7412.7|7392.3|7407.3|7387.7|2
1620834600000|2021-05-12 15:50:00|7407.5|7392.5|7407.6|7392.6|7407.6|7392.6|7407.5|7392.5|2
1620834620000|2021-05-12 15:50:20|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|1
1620834630000|2021-05-12 15:50:30|7407.6|7392.6|7408.4|7393.4|7408.4|7393.4|7407.6|7392.6|2
1620834640000|2021-05-12 15:50:40|7408.3|7393.3|7407.3|7392.3|7408.3|7393.3|7407.3|7392.3|2
1620834650000|2021-05-12 15:50:50|7407.8|7392.8|7408.3|7393.3|7408.3|7393.3|7407.8|7392.8|2
1620834670000|2021-05-12 15:51:10|7408.4|7393.4|7413.4|7388.4|7413.6|7394.3|7408.4|7388.4|5
1620834710000|2021-05-12 15:51:50|7408.6|7393.6|7408.8|7393.8|7408.8|7393.8|7408.6|7393.6|2
1620834780000|2021-05-12 15:53:00|7408.6|7393.6|7408.9|7393.9|7409.8|7394.8|7408.5|7393.5|7
1620834850000|2021-05-12 15:54:10|7414|7389|7414|7389|7414|7389|7414|7389|1
1620834880000|2021-05-12 15:54:40|7414.1|7389.1|7414.1|7389.1|7414.1|7389.1|7414.1|7389.1|1
1620834940000|2021-05-12 15:55:40|7413.8|7388.8|7413.6|7388.6|7413.8|7388.8|7413.6|7388.6|2
1620834980000|2021-05-12 15:56:20|7413.8|7388.8|7413.8|7388.8|7414|7389|7413.8|7388.8|6
1620835020000|2021-05-12 15:57:00|7414|7389|7410.8|7395.8|7414.5|7395.8|7410.8|7389|4
1620835070000|2021-05-12 15:57:50|7411|7396|7411|7396|7411|7396|7411|7396|1
1620835090000|2021-05-12 15:58:10|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|1
1620835100000|2021-05-12 15:58:20|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|1
1620835110000|2021-05-12 15:58:30|7411.3|7396.3|7412.4|7397.4|7412.4|7397.4|7411.3|7396.3|4
1620835120000|2021-05-12 15:58:40|7412.3|7397.3|7416.8|7391.8|7416.9|7397.3|7412.3|7391.8|3
1620835150000|2021-05-12 15:59:10|7416.9|7391.9|7416.9|7391.9|7416.9|7391.9|7416.9|7391.9|1
1620835190000|2021-05-12 15:59:50|7416.7|7391.7|7416.7|7391.7|7416.7|7391.7|7416.7|7391.7|1
1620835240000|2021-05-12 16:00:40|7416.8|7391.8|7416.8|7391.8|7416.8|7391.8|7416.8|7391.8|1
1620835270000|2021-05-12 16:01:10|7413.1|7398.1|7417.3|7392.3|7417.4|7398.1|7413.1|7392.3|3
1620835370000|2021-05-12 16:02:50|7417.2|7392.2|7417.6|7392.6|7417.6|7392.6|7417.2|7392.2|2
1620835420000|2021-05-12 16:03:40|7417.5|7392.5|7417.5|7392.5|7417.5|7392.5|7417.5|7392.5|1
1620835480000|2021-05-12 16:04:40|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|1
1620835580000|2021-05-12 16:06:20|7413.3|7398.3|7413.3|7398.3|7413.3|7398.3|7413.3|7398.3|1
1620835590000|2021-05-12 16:06:30|7413.6|7398.6|7413.9|7398.9|7414.1|7399.1|7413|7398|7
1620835600000|2021-05-12 16:06:40|7414.1|7399.1|7414.8|7399.8|7414.8|7399.8|7414.1|7399.1|2
1620835620000|2021-05-12 16:07:00|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|1
1620835640000|2021-05-12 16:07:20|7415.3|7400.3|7414.9|7399.9|7415.3|7400.3|7414.9|7399.9|3
1620835660000|2021-05-12 16:07:40|7415.1|7400.1|7415.4|7400.4|7415.4|7400.4|7415.1|7400.1|2
1620835670000|2021-05-12 16:07:50|7415.5|7400.5|7415.5|7400.5|7415.7|7400.7|7415.4|7400.4|8
1620835720000|2021-05-12 16:08:40|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|1
1620835810000|2021-05-12 16:10:10|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|1
1620835870000|2021-05-12 16:11:10|7415.9|7400.9|7416.9|7401.9|7416.9|7401.9|7415.9|7400.9|6
1620835880000|2021-05-12 16:11:20|7417.2|7402.2|7417|7402|7417.2|7402.2|7417|7402|3
1620835900000|2021-05-12 16:11:40|7417.1|7402.1|7417|7402|7417.1|7402.1|7417|7402|4
1620835910000|2021-05-12 16:11:50|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|1
1620835920000|2021-05-12 16:12:00|7417.1|7402.1|7415.3|7400.3|7417.1|7402.1|7415.3|7400.3|3
1620836000000|2021-05-12 16:13:20|7414.4|7399.4|7413.9|7398.9|7414.4|7399.4|7413.9|7398.9|3
1620836010000|2021-05-12 16:13:30|7414|7399|7414|7399|7414|7399|7414|7399|1
1620836020000|2021-05-12 16:13:40|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|1
1620836060000|2021-05-12 16:14:20|7419.2|7394.2|7419.4|7394.4|7419.4|7394.4|7419.2|7394.2|2
1620836070000|2021-05-12 16:14:30|7419.5|7394.5|7416|7401|7419.6|7401|7414.7|7394.5|7
1620836080000|2021-05-12 16:14:40|7415.9|7400.9|7416.1|7401.1|7416.1|7401.1|7415.9|7400.9|3
1620836100000|2021-05-12 16:15:00|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|1
1620836120000|2021-05-12 16:15:20|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|1
1620836130000|2021-05-12 16:15:30|7416.4|7401.4|7416.5|7401.5|7416.5|7401.5|7416.4|7401.4|4
1620836140000|2021-05-12 16:15:40|7416.7|7401.7|7417.5|7402.5|7417.5|7402.5|7416.7|7401.7|4
1620836150000|2021-05-12 16:15:50|7417.6|7402.6|7416.5|7401.5|7417.6|7402.6|7415.9|7400.9|10
1620836170000|2021-05-12 16:16:10|7416.4|7401.4|7415.8|7400.8|7416.4|7401.4|7415.8|7400.8|4
1620836190000|2021-05-12 16:16:30|7416.1|7401.1|7416.1|7401.1|7416.6|7401.6|7416.1|7401.1|5
1620836240000|2021-05-12 16:17:20|7416.9|7401.9|7421.2|7396.2|7421.2|7401.9|7416.4|7396|6
1620836260000|2021-05-12 16:17:40|7421.3|7396.3|7421.6|7396.6|7421.6|7396.6|7421.3|7396.3|3
1620836300000|2021-05-12 16:18:20|7421.5|7396.5|7421.5|7396.5|7421.5|7396.5|7421.5|7396.5|1
1620836320000|2021-05-12 16:18:40|7416.5|7401.5|7416.6|7401.6|7416.6|7401.6|7416.5|7401.5|2
1620836350000|2021-05-12 16:19:10|7416.5|7401.5|7416.5|7401.5|7416.5|7401.5|7416.5|7401.5|1
1620836390000|2021-05-12 16:19:50|7416.6|7401.6|7416.5|7401.5|7416.6|7401.6|7416.5|7401.5|2
1620836410000|2021-05-12 16:20:10|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|1
1620836420000|2021-05-12 16:20:20|7416.5|7401.5|7416.5|7401.5|7416.5|7401.5|7416.5|7401.5|1
1620836430000|2021-05-12 16:20:30|7416.4|7401.4|7416.7|7401.7|7416.7|7401.7|7416.4|7401.4|3
1620836460000|2021-05-12 16:21:00|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|1
1620836470000|2021-05-12 16:21:10|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|1
1620836570000|2021-05-12 16:22:50|7416.6|7401.6|7416.7|7401.7|7416.7|7401.7|7416.6|7401.6|2
1620836600000|2021-05-12 16:23:20|7416.8|7401.8|7416.6|7401.6|7416.8|7401.8|7416.6|7401.6|2
1620836610000|2021-05-12 16:23:30|7416.5|7401.5|7416.9|7401.9|7416.9|7401.9|7416.5|7401.5|3
1620836630000|2021-05-12 16:23:50|7416.7|7401.7|7416.9|7401.9|7416.9|7401.9|7416.7|7401.7|2
1620836650000|2021-05-12 16:24:10|7416.7|7401.7|7415.8|7400.8|7416.7|7401.7|7415.5|7400.5|4
1620836660000|2021-05-12 16:24:20|7416.2|7401.2|7417.3|7402.3|7417.3|7402.3|7416.2|7401.2|5
1620836670000|2021-05-12 16:24:30|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|1
1620836680000|2021-05-12 16:24:40|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|1
1620836690000|2021-05-12 16:24:50|7417.2|7402.2|7417.3|7402.3|7417.3|7402.3|7417.2|7402.2|2
1620836700000|2021-05-12 16:25:00|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|1
1620836740000|2021-05-12 16:25:40|7417.6|7402.6|7417.4|7402.4|7417.6|7402.6|7417.4|7402.4|2
1620836750000|2021-05-12 16:25:50|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|7417.2|7402.2|3
1620836760000|2021-05-12 16:26:00|7417.1|7402.1|7417.2|7402.2|7417.3|7402.3|7417|7402|5
1620836780000|2021-05-12 16:26:20|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|1
1620836830000|2021-05-12 16:27:10|7416.7|7401.7|7415.8|7400.8|7416.7|7401.7|7415.8|7400.8|2
1620836980000|2021-05-12 16:29:40|7415.6|7400.6|7415.8|7400.8|7415.8|7400.8|7415.6|7400.6|2
1620837000000|2021-05-12 16:30:00|7416.3|7401.3|7416.9|7401.9|7416.9|7401.9|7416.3|7401.3|2
1620837010000|2021-05-12 16:30:10|7421.8|7396.8|7416.3|7401.3|7421.8|7401.3|7416.3|7396.8|2
1620837090000|2021-05-12 16:31:30|7420.8|7395.8|7416.3|7401.3|7420.8|7401.3|7416.3|7395.8|2
1620837100000|2021-05-12 16:31:40|7416.1|7401.1|7415.7|7400.7|7416.1|7401.1|7415.7|7400.7|2
1620837170000|2021-05-12 16:32:50|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|1
1620837260000|2021-05-12 16:34:20|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7415|7400|3
1620837270000|2021-05-12 16:34:30|7415.3|7400.3|7414.9|7399.9|7415.4|7400.4|7414.9|7399.9|4
1620837310000|2021-05-12 16:35:10|7414.8|7399.8|7414.9|7399.9|7414.9|7399.9|7414.8|7399.8|2
1620837330000|2021-05-12 16:35:30|7419.4|7394.4|7418.5|7393.5|7419.4|7397.9|7412.8|7393.4|5
1620837340000|2021-05-12 16:35:40|7418.3|7393.3|7418.5|7393.5|7418.5|7398|7412.8|7392.6|5
1620837350000|2021-05-12 16:35:50|7418.8|7393.8|7418.8|7393.8|7418.8|7393.8|7418.8|7393.8|1
1620837370000|2021-05-12 16:36:10|7419|7394|7419|7394|7419|7394|7419|7394|1
1620837460000|2021-05-12 16:37:40|7418.8|7393.8|7418|7393|7418.8|7393.8|7418|7393|2
1620837480000|2021-05-12 16:38:00|7413.2|7398.2|7413.3|7398.3|7419.7|7399.1|7413.2|7394.5|6
1620837490000|2021-05-12 16:38:10|7419.3|7394.3|7417.9|7392.9|7419.3|7399.1|7412.9|7392.9|6
1620837520000|2021-05-12 16:38:40|7418|7393|7418|7393|7418|7393|7418|7393|1
1620837540000|2021-05-12 16:39:00|7417.9|7392.9|7412.3|7397.3|7417.9|7397.3|7412.3|7392.9|2
1620837550000|2021-05-12 16:39:10|7412.4|7397.4|7418.8|7393.8|7418.8|7398.2|7412.4|7393.8|4
1620837590000|2021-05-12 16:39:50|7418.9|7393.9|7418.9|7393.9|7418.9|7393.9|7418.9|7393.9|1
1620837620000|2021-05-12 16:40:20|7418.8|7393.8|7418.9|7393.9|7418.9|7393.9|7418.8|7393.8|2
1620837670000|2021-05-12 16:41:10|7419|7394|7419.2|7394.2|7419.2|7394.2|7419|7394|2
1620837830000|2021-05-12 16:43:50|7419.1|7394.1|7418.9|7393.9|7419.1|7394.1|7418.9|7393.9|2
1620837850000|2021-05-12 16:44:10|7418.8|7393.8|7419.1|7394.1|7419.1|7394.1|7418.8|7393.8|2
1620837870000|2021-05-12 16:44:30|7419|7394|7413.6|7398.6|7419|7398.6|7413.1|7394|5
1620837880000|2021-05-12 16:44:40|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|1
1620837900000|2021-05-12 16:45:00|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|1
1620837920000|2021-05-12 16:45:20|7413.7|7398.7|7413.2|7398.2|7413.7|7398.7|7413.2|7398.2|5
1620837940000|2021-05-12 16:45:40|7413.3|7398.3|7413.2|7398.2|7413.3|7398.3|7413.2|7398.2|2
1620837950000|2021-05-12 16:45:50|7413.3|7398.3|7413.2|7398.2|7413.3|7398.3|7413.2|7398.2|2
1620837970000|2021-05-12 16:46:10|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|1
1620837980000|2021-05-12 16:46:20|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|1
1620838090000|2021-05-12 16:48:10|7412.9|7397.9|7412.2|7397.2|7412.9|7397.9|7411.5|7396.5|8
1620838100000|2021-05-12 16:48:20|7412.1|7397.1|7411.8|7396.8|7412.1|7397.1|7411.8|7396.8|2
1620838110000|2021-05-12 16:48:30|7411.7|7396.7|7411.8|7396.8|7411.8|7396.8|7411.7|7396.7|2
1620838120000|2021-05-12 16:48:40|7412|7397|7412.3|7397.3|7412.4|7397.4|7412|7397|5
1620838130000|2021-05-12 16:48:50|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|1
1620838140000|2021-05-12 16:49:00|7412.3|7397.3|7412.3|7397.3|7412.4|7397.4|7412.3|7397.3|3
1620838150000|2021-05-12 16:49:10|7412.1|7397.1|7411.5|7396.5|7412.1|7397.1|7411.1|7396.1|6
1620838180000|2021-05-12 16:49:40|7411.6|7396.6|7412.3|7397.3|7412.4|7397.4|7411.6|7396.6|7
1620838240000|2021-05-12 16:50:40|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|1
1620838270000|2021-05-12 16:51:10|7412.3|7397.3|7412.3|7397.3|7412.4|7397.4|7412.3|7397.3|3
1620838330000|2021-05-12 16:52:10|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|1
1620838510000|2021-05-12 16:55:10|7412.3|7397.3|7412.4|7397.4|7412.4|7397.4|7412.3|7397.3|2
1620838650000|2021-05-12 16:57:30|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|1
1620838790000|2021-05-12 16:59:50|7412.4|7397.4|7412.3|7397.3|7412.4|7397.4|7412.3|7397.3|2
1620838830000|2021-05-12 17:00:30|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|1
1620838890000|2021-05-12 17:01:30|7412.6|7397.6|7411.9|7396.9|7412.6|7397.6|7411.9|7396.9|3
1620838900000|2021-05-12 17:01:40|7411.4|7396.4|7411.7|7396.7|7411.9|7396.9|7411.2|7396.2|8
1620838910000|2021-05-12 17:01:50|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|1
1620838980000|2021-05-12 17:03:00|7411|7396|7415.9|7390.9|7415.9|7396|7410.9|7390.5|4
1620839010000|2021-05-12 17:03:30|7416.1|7391.1|7415.8|7390.8|7416.1|7391.1|7415.6|7390.6|3
1620839020000|2021-05-12 17:03:40|7415.7|7390.7|7415.8|7390.8|7415.8|7390.8|7415.7|7390.7|2
1620839030000|2021-05-12 17:03:50|7415.9|7390.9|7415.9|7390.9|7415.9|7390.9|7415.9|7390.9|1
1620839050000|2021-05-12 17:04:10|7415.8|7390.8|7414|7389|7415.8|7395.1|7409|7389|10
1620839070000|2021-05-12 17:04:30|7414.1|7389.1|7414.1|7389.1|7414.1|7389.1|7414.1|7389.1|1
1620839100000|2021-05-12 17:05:00|7414|7389|7413.8|7388.8|7414|7389|7413.7|7388.7|4
1620839110000|2021-05-12 17:05:10|7413.9|7388.9|7413.7|7388.7|7413.9|7388.9|7413.7|7388.7|2
1620839120000|2021-05-12 17:05:20|7413.8|7388.8|7413.9|7388.9|7413.9|7388.9|7413.7|7388.7|3
1620839130000|2021-05-12 17:05:30|7414.2|7389.2|7414.4|7389.4|7414.4|7389.4|7414.2|7389.2|2
1620839180000|2021-05-12 17:06:20|7413.9|7388.9|7413.4|7388.4|7413.9|7388.9|7413.4|7388.4|3
1620839190000|2021-05-12 17:06:30|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|1
1620839200000|2021-05-12 17:06:40|7407.8|7392.8|7407.8|7392.8|7407.9|7392.9|7407.8|7392.8|3
1620839240000|2021-05-12 17:07:20|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|1
1620839260000|2021-05-12 17:07:40|7407.8|7392.8|7407.9|7392.9|7407.9|7392.9|7407.8|7392.8|2
1620839270000|2021-05-12 17:07:50|7413.3|7388.3|7406.7|7391.7|7413.3|7392.9|7406.6|7388.1|7
1620839280000|2021-05-12 17:08:00|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1620839310000|2021-05-12 17:08:30|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1620839380000|2021-05-12 17:09:40|7406.6|7391.6|7406.7|7391.7|7406.7|7391.7|7406.6|7391.6|2
1620839400000|2021-05-12 17:10:00|7406.8|7391.8|7412.5|7387.5|7412.6|7391.8|7406.8|7387.5|3
1620839560000|2021-05-12 17:12:40|7412.4|7387.4|7412.4|7387.4|7412.4|7387.4|7412.4|7387.4|1
1620839620000|2021-05-12 17:13:40|7412.7|7387.7|7414.3|7389.3|7414.3|7393.6|7408.6|7387.7|5
1620839650000|2021-05-12 17:14:10|7414.9|7389.9|7414.5|7389.5|7414.9|7395.8|7410.8|7389.5|3
1620839660000|2021-05-12 17:14:20|7414.3|7389.3|7414.1|7389.1|7414.3|7389.3|7414.1|7389.1|2
1620839670000|2021-05-12 17:14:30|7410.2|7395.2|7410.3|7395.3|7410.3|7395.3|7410.2|7395.2|2
1620839680000|2021-05-12 17:14:40|7414.5|7389.5|7414.3|7389.3|7414.5|7389.5|7414.3|7389.3|3
1620839710000|2021-05-12 17:15:10|7414.4|7389.4|7414.4|7389.4|7414.4|7389.4|7414.4|7389.4|1
1620839740000|2021-05-12 17:15:40|7414.3|7389.3|7413.7|7388.7|7414.3|7389.3|7413.7|7388.7|2
1620839770000|2021-05-12 17:16:10|7413.6|7388.6|7413.6|7388.6|7413.7|7388.7|7413.6|7388.6|3
1620839840000|2021-05-12 17:17:20|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|1
1620839890000|2021-05-12 17:18:10|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|1
1620839950000|2021-05-12 17:19:10|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|1
1620839970000|2021-05-12 17:19:30|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|1
1620839990000|2021-05-12 17:19:50|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|1
1620840120000|2021-05-12 17:22:00|7409.2|7394.2|7409.7|7394.7|7409.7|7394.7|7409.2|7394.2|2
1620840150000|2021-05-12 17:22:30|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|1
1620840580000|2021-05-12 17:29:40|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|1
1620840590000|2021-05-12 17:29:50|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|1
1620840640000|2021-05-12 17:30:40|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.2|7394.2|3
1620840660000|2021-05-12 17:31:00|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|1
1620840670000|2021-05-12 17:31:10|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|1
1620840680000|2021-05-12 17:31:20|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|1
1620840710000|2021-05-12 17:31:50|7409.7|7394.7|7409.6|7394.6|7409.7|7394.7|7409.6|7394.6|2
1620840730000|2021-05-12 17:32:10|7409.5|7394.5|7409.6|7394.6|7409.6|7394.6|7409.5|7394.5|2
1620840760000|2021-05-12 17:32:40|7409.5|7394.5|7409|7394|7409.5|7394.5|7408.8|7393.8|3
1620840770000|2021-05-12 17:32:50|7409.7|7394.7|7409.6|7394.6|7409.7|7394.7|7409.3|7394.3|3
1620840780000|2021-05-12 17:33:00|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|1
1620840870000|2021-05-12 17:34:30|7409.8|7394.8|7409.5|7394.5|7409.8|7394.8|7409.5|7394.5|2
1620840940000|2021-05-12 17:35:40|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|1
1620841000000|2021-05-12 17:36:40|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|1
1620841300000|2021-05-12 17:41:40|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|1
1620841540000|2021-05-12 17:45:40|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|1
1620841610000|2021-05-12 17:46:50|7409.8|7394.8|7410.1|7395.1|7410.1|7395.1|7409.8|7394.8|3
1620841640000|2021-05-12 17:47:20|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|1
1620841650000|2021-05-12 17:47:30|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|1
1620841810000|2021-05-12 17:50:10|7410.8|7395.8|7410.7|7395.7|7410.8|7395.8|7410.7|7395.7|2
1620841850000|2021-05-12 17:50:50|7410.8|7395.8|7410.8|7395.8|7411.3|7396.3|7410.8|7395.8|5
1620842220000|2021-05-12 17:57:00|7410.5|7395.5|7409.9|7394.9|7410.5|7395.5|7409.9|7394.9|2
1620842340000|2021-05-12 17:59:00|7410.1|7395.1|7410.7|7395.7|7410.7|7395.7|7410.1|7395.1|2
1620842390000|2021-05-12 17:59:50|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|1
1620842420000|2021-05-12 18:00:20|7410.7|7395.7|7410.4|7395.4|7410.7|7395.7|7410.4|7395.4|2
1620842430000|2021-05-12 18:00:30|7410.6|7395.6|7410.8|7395.8|7410.8|7395.8|7410.6|7395.6|2
1620842450000|2021-05-12 18:00:50|7410.9|7395.9|7411.4|7396.4|7411.4|7396.4|7410.9|7395.9|2
1620842460000|2021-05-12 18:01:00|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|1
1620842470000|2021-05-12 18:01:10|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|1
1620842480000|2021-05-12 18:01:20|7411|7396|7411.1|7396.1|7411.1|7396.1|7411|7396|2
1620842490000|2021-05-12 18:01:30|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|1
1620842500000|2021-05-12 18:01:40|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|1
1620842520000|2021-05-12 18:02:00|7411.6|7396.6|7411.5|7396.5|7411.7|7396.7|7411.5|7396.5|4
1620842540000|2021-05-12 18:02:20|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|1
1620842570000|2021-05-12 18:02:50|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|1
1620842590000|2021-05-12 18:03:10|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|1
1620842600000|2021-05-12 18:03:20|7411.3|7396.3|7416.6|7391.6|7416.6|7397.6|7411.3|7391.6|4
1620842610000|2021-05-12 18:03:30|7416.2|7391.2|7416.8|7391.8|7416.8|7391.8|7416.2|7391.2|2
1620842620000|2021-05-12 18:03:40|7416.9|7391.9|7413|7398|7416.9|7398|7412.2|7391.9|4
1620842630000|2021-05-12 18:03:50|7417.8|7392.8|7417.6|7392.6|7417.8|7392.8|7417.6|7392.6|2
1620842650000|2021-05-12 18:04:10|7412.9|7397.9|7413.5|7398.5|7413.5|7398.5|7412.9|7397.9|4
1620842670000|2021-05-12 18:04:30|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|1
1620842680000|2021-05-12 18:04:40|7413.3|7398.3|7412.8|7397.8|7413.3|7398.3|7412.8|7397.8|2
1620842690000|2021-05-12 18:04:50|7412.7|7397.7|7412.6|7397.6|7412.7|7397.7|7412.6|7397.6|2
1620842710000|2021-05-12 18:05:10|7412.5|7397.5|7412.8|7397.8|7412.8|7397.8|7412.5|7397.5|2
1620842720000|2021-05-12 18:05:20|7412.1|7397.1|7412.3|7397.3|7412.4|7397.4|7411.9|7396.9|4
1620842740000|2021-05-12 18:05:40|7412.2|7397.2|7412.4|7397.4|7412.5|7397.5|7412.2|7397.2|3
1620842760000|2021-05-12 18:06:00|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|1
1620842790000|2021-05-12 18:06:30|7412.4|7397.4|7412.3|7397.3|7412.4|7397.4|7412.3|7397.3|2
1620842820000|2021-05-12 18:07:00|7412.6|7397.6|7412.8|7397.8|7412.8|7397.8|7412.6|7397.6|2
1620843000000|2021-05-12 18:10:00|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|1
1620843120000|2021-05-12 18:12:00|7412.7|7397.7|7412.1|7397.1|7412.7|7397.7|7412.1|7397.1|4
1620843130000|2021-05-12 18:12:10|7412.5|7397.5|7412.9|7397.9|7412.9|7397.9|7412.1|7397.1|5
1620843200000|2021-05-12 18:13:20|7413|7398|7413|7398|7413|7398|7413|7398|1
1620843240000|2021-05-12 18:14:00|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|1
1620843260000|2021-05-12 18:14:20|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|1
1620843270000|2021-05-12 18:14:30|7412.4|7397.4|7412.6|7397.6|7412.6|7397.6|7412.4|7397.4|2
1620843360000|2021-05-12 18:16:00|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|1
1620843420000|2021-05-12 18:17:00|7412.8|7397.8|7413|7398|7413|7398|7412.8|7397.8|2
1620843530000|2021-05-12 18:18:50|7413.1|7398.1|7412.9|7397.9|7413.1|7398.1|7412.9|7397.9|3
1620843600000|2021-05-12 18:20:00|7412.8|7397.8|7412.7|7397.7|7412.8|7397.8|7412.7|7397.7|2
1620843900000|2021-05-12 18:25:00|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|1
1620843910000|2021-05-12 18:25:10|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|1
1620844000000|2021-05-12 18:26:40|7412.6|7397.6|7412.4|7397.4|7412.6|7397.6|7412.4|7397.4|2
1620844010000|2021-05-12 18:26:50|7412.6|7397.6|7412.8|7397.8|7412.8|7397.8|7412.6|7397.6|2
1620844030000|2021-05-12 18:27:10|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|1
1620844100000|2021-05-12 18:28:20|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|1
1620844230000|2021-05-12 18:30:30|7412.9|7397.9|7413|7398|7413|7398|7412.9|7397.9|2
1620844270000|2021-05-12 18:31:10|7412.7|7397.7|7412.4|7397.4|7412.7|7397.7|7412.4|7397.4|2
1620844520000|2021-05-12 18:35:20|7412.5|7397.5|7413|7398|7413|7398|7412.5|7397.5|2
1620844530000|2021-05-12 18:35:30|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|1
1620844580000|2021-05-12 18:36:20|7413|7398|7413|7398|7413|7398|7413|7398|1
1620844590000|2021-05-12 18:36:30|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|1
1620844610000|2021-05-12 18:36:50|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|1
1620844920000|2021-05-12 18:42:00|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|1
1620845200000|2021-05-12 18:46:40|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|1
1620845210000|2021-05-12 18:46:50|7412.7|7397.7|7413|7398|7413|7398|7412.7|7397.7|2
1620845400000|2021-05-12 18:50:00|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|1
1620845470000|2021-05-12 18:51:10|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|1
1620845510000|2021-05-12 18:51:50|7413.6|7398.6|7414.4|7399.4|7414.4|7399.4|7413.6|7398.6|4
1620845520000|2021-05-12 18:52:00|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|1
1620845530000|2021-05-12 18:52:10|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|1
1620845540000|2021-05-12 18:52:20|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|1
1620845570000|2021-05-12 18:52:50|7419.6|7394.6|7419.6|7394.6|7419.6|7394.6|7419.6|7394.6|1
1620845670000|2021-05-12 18:54:30|7419.5|7394.5|7419.5|7394.5|7419.5|7394.5|7419.5|7394.5|1
1620845770000|2021-05-12 18:56:10|7419.2|7394.2|7419|7394|7419.2|7394.2|7419|7394|3
1620845790000|2021-05-12 18:56:30|7419.1|7394.1|7419|7394|7419.1|7394.1|7419|7394|2
1620845810000|2021-05-12 18:56:50|7419.1|7394.1|7419.1|7394.1|7419.1|7394.1|7419.1|7394.1|1
1620845830000|2021-05-12 18:57:10|7419|7394|7419|7394|7419|7394|7419|7394|1
1620845900000|2021-05-12 18:58:20|7419.1|7394.1|7419.1|7394.1|7419.1|7394.1|7419.1|7394.1|1
1620846060000|2021-05-12 19:01:00|7418.7|7393.7|7418.6|7393.6|7418.7|7393.7|7418.5|7393.5|3
1620846070000|2021-05-12 19:01:10|7418.7|7393.7|7418.6|7393.6|7418.7|7393.7|7418.6|7393.6|2
1620846090000|2021-05-12 19:01:30|7413.7|7398.7|7413.6|7398.6|7413.7|7398.7|7413.6|7398.6|2
1620846110000|2021-05-12 19:01:50|7413.7|7398.7|7413.6|7398.6|7413.7|7398.7|7413.6|7398.6|2
1620846190000|2021-05-12 19:03:10|7415|7400|7415.5|7400.5|7415.5|7400.5|7415|7400|2
1620846200000|2021-05-12 19:03:20|7415.6|7400.6|7415.6|7400.6|7416.1|7401.1|7415|7400|9
1620846240000|2021-05-12 19:04:00|7415.5|7400.5|7415.4|7400.4|7415.5|7400.5|7415.4|7400.4|2
1620846420000|2021-05-12 19:07:00|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|1
1620846500000|2021-05-12 19:08:20|7415|7400|7414.8|7399.8|7415|7400|7414.8|7399.8|2
1620846510000|2021-05-12 19:08:30|7415|7400|7415|7400|7415|7400|7415|7400|1
1620846520000|2021-05-12 19:08:40|7414.1|7399.1|7413.4|7398.4|7414.1|7399.1|7413.4|7398.4|3
1620846550000|2021-05-12 19:09:10|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|1
1620846580000|2021-05-12 19:09:40|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|1
1620846590000|2021-05-12 19:09:50|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|1
1620846610000|2021-05-12 19:10:10|7414|7399|7414.2|7399.2|7414.2|7399.2|7414|7399|3
1620846620000|2021-05-12 19:10:20|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|1
1620846660000|2021-05-12 19:11:00|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|1
1620846720000|2021-05-12 19:12:00|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|1
1620846740000|2021-05-12 19:12:20|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|1
1620846780000|2021-05-12 19:13:00|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|1
1620846860000|2021-05-12 19:14:20|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|1
1620846890000|2021-05-12 19:14:50|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|1
1620847060000|2021-05-12 19:17:40|7414.4|7399.4|7414.2|7399.2|7414.4|7399.4|7414.2|7399.2|2
1620847080000|2021-05-12 19:18:00|7414.1|7399.1|7413.9|7398.9|7414.1|7399.1|7413.9|7398.9|2
1620847090000|2021-05-12 19:18:10|7414|7399|7413.9|7398.9|7414|7399|7413.9|7398.9|2
1620847110000|2021-05-12 19:18:30|7414|7399|7413.9|7398.9|7414|7399|7413.9|7398.9|2
1620847130000|2021-05-12 19:18:50|7414|7399|7414.5|7399.5|7414.5|7399.5|7414|7399|2
1620847410000|2021-05-12 19:23:30|7415.5|7400.5|7415.6|7400.6|7415.9|7400.9|7415.5|7400.5|4
1620847440000|2021-05-12 19:24:00|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|1
1620847500000|2021-05-12 19:25:00|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|1
1620847750000|2021-05-12 19:29:10|7416.3|7401.3|7420.7|7395.7|7420.9|7401.3|7416.3|7395.7|3
1620847760000|2021-05-12 19:29:20|7420.6|7395.6|7420.4|7395.4|7420.6|7395.6|7420.4|7395.4|2
1620848030000|2021-05-12 19:33:50|7420.6|7395.6|7420.8|7395.8|7420.8|7395.8|7420.6|7395.6|2
1620848180000|2021-05-12 19:36:20|7421|7396|7422.4|7397.4|7422.8|7401.8|7416.8|7396|8
1620848190000|2021-05-12 19:36:30|7422.6|7397.6|7422.7|7397.7|7423|7398|7422.6|7397.6|7
1620848200000|2021-05-12 19:36:40|7422.8|7397.8|7423.7|7398.7|7423.8|7403.3|7418.3|7397.8|6
1620848230000|2021-05-12 19:37:10|7423.8|7398.8|7417.6|7402.6|7423.8|7403.4|7417.6|7398.8|3
1620848240000|2021-05-12 19:37:20|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|1
1620848260000|2021-05-12 19:37:40|7417.7|7402.7|7418.1|7403.1|7418.1|7403.1|7417.7|7402.7|3
1620848270000|2021-05-12 19:37:50|7418.2|7403.2|7418.2|7403.2|7418.2|7403.2|7418.2|7403.2|1
1620848290000|2021-05-12 19:38:10|7418.1|7403.1|7423.2|7398.2|7423.2|7403.1|7418.1|7398.2|2
1620848370000|2021-05-12 19:39:30|7423.1|7398.1|7423.1|7398.1|7423.1|7398.1|7423.1|7398.1|1
1620848400000|2021-05-12 19:40:00|7423.2|7398.2|7423.2|7398.2|7423.2|7398.2|7423.2|7398.2|1
1620848490000|2021-05-12 19:41:30|7423.1|7398.1|7423.1|7398.1|7423.1|7398.1|7423|7398|3
1620848650000|2021-05-12 19:44:10|7423.4|7398.4|7423.2|7398.2|7423.4|7398.4|7423.2|7398.2|2
1620848700000|2021-05-12 19:45:00|7423.1|7398.1|7422.5|7397.5|7423.1|7398.1|7422.5|7397.5|9
1620848710000|2021-05-12 19:45:10|7422.4|7397.4|7422.5|7397.5|7422.5|7397.5|7422.4|7397.4|2
1620848730000|2021-05-12 19:45:30|7422.4|7397.4|7422.4|7397.4|7422.4|7397.4|7422.3|7397.3|3
1620848770000|2021-05-12 19:46:10|7422.3|7397.3|7422.3|7397.3|7422.3|7397.3|7422.3|7397.3|1
1620849150000|2021-05-12 19:52:30|7422.2|7397.2|7422.2|7397.2|7422.2|7397.2|7422.2|7397.2|1
1620849590000|2021-05-12 19:59:50|7422|7397|7420.7|7395.7|7422|7397|7420.7|7395.7|2
1620869460000|2021-05-13 01:31:00|7421.1|7396.1|7421.1|7396.1|7421.1|7396.1|7421.1|7396.1|1
1620869480000|2021-05-13 01:31:20|7420.7|7395.7|7420.7|7395.7|7420.7|7395.7|7420.7|7395.7|1
1620869500000|2021-05-13 01:31:40|7420.8|7395.8|7420.8|7395.8|7420.8|7395.8|7420.8|7395.8|1
1620869520000|2021-05-13 01:32:00|7421.7|7396.7|7421.7|7396.7|7421.7|7396.7|7421.7|7396.7|1
1620869530000|2021-05-13 01:32:10|7421.5|7396.5|7421.5|7396.5|7421.5|7396.5|7421.5|7396.5|1
1620869540000|2021-05-13 01:32:20|7421.2|7396.2|7421.2|7396.2|7421.2|7396.2|7421.2|7396.2|1
1620869550000|2021-05-13 01:32:30|7421.1|7396.1|7421.1|7396.1|7421.1|7396.1|7421.1|7396.1|1
1620870030000|2021-05-13 01:40:30|7417.6|7392.6|7417.6|7392.6|7417.6|7392.6|7417.6|7392.6|1
1620870140000|2021-05-13 01:42:20|7416.1|7391.1|7416.1|7391.1|7416.1|7391.1|7416.1|7391.1|1
1620870150000|2021-05-13 01:42:30|7413.6|7388.6|7413.6|7388.6|7413.6|7388.6|7413.6|7388.6|1
1620870160000|2021-05-13 01:42:40|7415.1|7390.1|7415.1|7390.1|7415.1|7390.1|7415.1|7390.1|1
1620870170000|2021-05-13 01:42:50|7411.6|7386.6|7411.6|7386.6|7411.6|7386.6|7411.6|7386.6|1
1620870220000|2021-05-13 01:43:40|7414.1|7389.1|7414.1|7389.1|7414.1|7389.1|7414.1|7389.1|1
1620870560000|2021-05-13 01:49:20|7415.1|7390.1|7415.1|7390.1|7415.1|7390.1|7415.1|7390.1|1
1620871290000|2021-05-13 02:01:30|7419.7|7394.7|7420.1|7395.1|7420.1|7395.1|7419.7|7394.7|2
1620871460000|2021-05-13 02:04:20|7419.1|7394.1|7419.1|7394.1|7419.1|7394.1|7419.1|7394.1|1
1620871560000|2021-05-13 02:06:00|7417.6|7392.6|7417.6|7392.6|7417.6|7392.6|7417.6|7392.6|1
1620871900000|2021-05-13 02:11:40|7416.6|7391.6|7416.6|7391.6|7416.6|7391.6|7416.6|7391.6|1
1620872360000|2021-05-13 02:19:20|7417.6|7392.6|7417.6|7392.6|7417.6|7392.6|7417.6|7392.6|1
1620874800000|2021-05-13 03:00:00|7418.1|7393.1|7418.1|7393.1|7418.1|7393.1|7418.1|7393.1|1
1620874810000|2021-05-13 03:00:10|7417.9|7392.9|7417.9|7392.9|7417.9|7392.9|7417.9|7392.9|1
1620874820000|2021-05-13 03:00:20|7418.1|7393.1|7418.1|7393.1|7418.1|7393.1|7417.9|7392.9|3
1620874860000|2021-05-13 03:01:00|7417.9|7392.9|7418.1|7393.1|7418.1|7393.1|7417.9|7392.9|2
1620874870000|2021-05-13 03:01:10|7418.3|7393.3|7418.3|7393.3|7418.3|7393.3|7418.3|7393.3|1
1620874900000|2021-05-13 03:01:40|7417.7|7392.7|7418.3|7393.3|7418.3|7393.3|7417.7|7392.7|5
1620874940000|2021-05-13 03:02:20|7417.9|7392.9|7418.3|7393.3|7418.3|7393.3|7417.9|7392.9|4
1620874970000|2021-05-13 03:02:50|7417.9|7392.9|7417.7|7392.7|7418.3|7393.3|7417.7|7392.7|4
1620875000000|2021-05-13 03:03:20|7418.3|7393.3|7418.3|7393.3|7418.3|7393.3|7417.9|7392.9|3
1620875010000|2021-05-13 03:03:30|7417.9|7392.9|7418.3|7393.3|7418.3|7393.3|7417.9|7392.9|2
1620875190000|2021-05-13 03:06:30|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|1
1620875220000|2021-05-13 03:07:00|7417.7|7392.7|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|4
1620875230000|2021-05-13 03:07:10|7417.7|7392.7|7417.7|7392.7|7418.5|7393.5|7417.7|7392.7|5
1620875240000|2021-05-13 03:07:20|7418.5|7393.5|7417.7|7392.7|7418.5|7393.5|7417.7|7392.7|2
1620875290000|2021-05-13 03:08:10|7418.5|7393.5|7417.7|7392.7|7418.5|7393.5|7417.7|7392.7|6
1620875300000|2021-05-13 03:08:20|7418.5|7393.5|7417.7|7392.7|7418.5|7393.5|7417.7|7392.7|2
1620875360000|2021-05-13 03:09:20|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|3
1620875370000|2021-05-13 03:09:30|7417.7|7392.7|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|2
1620875380000|2021-05-13 03:09:40|7417.7|7392.7|7417.7|7392.7|7417.7|7392.7|7417.7|7392.7|1
1620875400000|2021-05-13 03:10:00|7418.3|7393.3|7417.7|7392.7|7418.5|7393.5|7417.7|7392.7|6
1620875410000|2021-05-13 03:10:10|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|3
1620875420000|2021-05-13 03:10:20|7417.7|7392.7|7417.7|7392.7|7418.5|7393.5|7417.7|7392.7|3
1620875440000|2021-05-13 03:10:40|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|1
1620875450000|2021-05-13 03:10:50|7417.7|7392.7|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|6
1620875460000|2021-05-13 03:11:00|7417.7|7392.7|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|4
1620875470000|2021-05-13 03:11:10|7417.7|7392.7|7417.7|7392.7|7418.5|7393.5|7417.7|7392.7|3
1620875480000|2021-05-13 03:11:20|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|5
1620875490000|2021-05-13 03:11:30|7417.7|7392.7|7417.7|7392.7|7418.5|7393.5|7417.7|7392.7|11
1620875500000|2021-05-13 03:11:40|7418.5|7393.5|7417.7|7392.7|7418.5|7393.5|7417.7|7392.7|2
1620875510000|2021-05-13 03:11:50|7418.5|7393.5|7417.7|7392.7|7418.5|7393.5|7417.7|7392.7|2
1620875520000|2021-05-13 03:12:00|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|3
1620875530000|2021-05-13 03:12:10|7417.7|7392.7|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|4
1620875540000|2021-05-13 03:12:20|7417.7|7392.7|7417.7|7392.7|7418.5|7393.5|7417.7|7392.7|7
1620875560000|2021-05-13 03:12:40|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|1
1620875580000|2021-05-13 03:13:00|7417.7|7392.7|7417.7|7392.7|7417.7|7392.7|7417.7|7392.7|1
1620875640000|2021-05-13 03:14:00|7418.3|7393.3|7418.3|7393.3|7418.3|7393.3|7417.7|7392.7|3
1620875680000|2021-05-13 03:14:40|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|3
1620875690000|2021-05-13 03:14:50|7417.7|7392.7|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|2
1620875700000|2021-05-13 03:15:00|7417.7|7392.7|7417.7|7392.7|7418.5|7393.5|7417.7|7392.7|5
1620875730000|2021-05-13 03:15:30|7418.5|7393.5|7417.7|7392.7|7418.5|7393.5|7417.7|7392.7|2
1620875740000|2021-05-13 03:15:40|7418.5|7393.5|7417.7|7392.7|7418.5|7393.5|7417.7|7392.7|4
1620875760000|2021-05-13 03:16:00|7418.5|7393.5|7417.7|7392.7|7418.5|7393.5|7417.7|7392.7|4
1620875770000|2021-05-13 03:16:10|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|3
1620875780000|2021-05-13 03:16:20|7417.7|7392.7|7417.7|7392.7|7418.5|7393.5|7417.7|7392.7|3
1620875790000|2021-05-13 03:16:30|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|1
1620875800000|2021-05-13 03:16:40|7417.2|7392.2|7418.3|7393.3|7418.3|7393.3|7417.2|7392.2|2
1620875840000|2021-05-13 03:17:20|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|5
1620875850000|2021-05-13 03:17:30|7417.7|7392.7|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|4
1620875860000|2021-05-13 03:17:40|7417.7|7392.7|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|8
1620875870000|2021-05-13 03:17:50|7417.7|7392.7|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|6
1620875880000|2021-05-13 03:18:00|7417.7|7392.7|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|4
1620875890000|2021-05-13 03:18:10|7417.7|7392.7|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|6
1620875900000|2021-05-13 03:18:20|7417.7|7392.7|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|10
1620875910000|2021-05-13 03:18:30|7417.7|7392.7|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|8
1620875920000|2021-05-13 03:18:40|7417.7|7392.7|7417.7|7392.7|7418.5|7393.5|7417.7|7392.7|3
1620875930000|2021-05-13 03:18:50|7418.5|7393.5|7417.7|7392.7|7418.5|7393.5|7417.7|7392.7|4
1620875940000|2021-05-13 03:19:00|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|3
1620875950000|2021-05-13 03:19:10|7417.7|7392.7|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|6
1620875960000|2021-05-13 03:19:20|7417.7|7392.7|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|2
1620875970000|2021-05-13 03:19:30|7417.7|7392.7|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|2
1620876000000|2021-05-13 03:20:00|7417.7|7392.7|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|2
1620876080000|2021-05-13 03:21:20|7417.7|7392.7|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|2
1620876100000|2021-05-13 03:21:40|7417.7|7392.7|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|4
1620876150000|2021-05-13 03:22:30|7417.7|7392.7|7415.1|7390.1|7418.5|7393.5|7415.1|7390.1|3
1620876350000|2021-05-13 03:25:50|7416.6|7391.6|7416.6|7391.6|7416.6|7391.6|7416.6|7391.6|1
1620876470000|2021-05-13 03:27:50|7415.6|7390.6|7415.6|7390.6|7415.6|7390.6|7415.6|7390.6|1
1620876650000|2021-05-13 03:30:50|7416.6|7391.6|7416.6|7391.6|7416.6|7391.6|7416.6|7391.6|1
1620876860000|2021-05-13 03:34:20|7416.8|7391.8|7416.8|7391.8|7416.8|7391.8|7416.6|7391.6|3
1620876900000|2021-05-13 03:35:00|7411.5|7396.5|7416.7|7391.7|7416.7|7396.5|7411.5|7391.7|2
1620877030000|2021-05-13 03:37:10|7416.6|7391.6|7416.7|7391.7|7416.7|7391.7|7416.3|7391.3|3
1620877230000|2021-05-13 03:40:30|7417.1|7392.1|7417.1|7392.1|7417.1|7392.1|7417.1|7392.1|1
1620877240000|2021-05-13 03:40:40|7417|7392|7417.4|7392.4|7417.4|7392.4|7417|7392|5
1620877250000|2021-05-13 03:40:50|7417.1|7392.1|7417.1|7392.1|7417.1|7392.1|7416.3|7391.3|3
1620877510000|2021-05-13 03:45:10|7417.2|7392.2|7417.2|7392.2|7417.2|7392.2|7417.2|7392.2|1
1620877520000|2021-05-13 03:45:20|7417.1|7392.1|7417.1|7392.1|7417.1|7392.1|7417.1|7392.1|1
1620877750000|2021-05-13 03:49:10|7416.8|7391.8|7417|7392|7417|7392|7416.8|7391.8|2
1620877760000|2021-05-13 03:49:20|7417.2|7392.2|7417.2|7392.2|7417.2|7392.2|7417.2|7392.2|1
1620877900000|2021-05-13 03:51:40|7417.1|7392.1|7417.1|7392.1|7417.1|7392.1|7417.1|7392.1|1
1620877910000|2021-05-13 03:51:50|7417.2|7392.2|7417.4|7392.4|7417.4|7392.4|7417.2|7392.2|3
1620877920000|2021-05-13 03:52:00|7417.1|7392.1|7417.2|7392.2|7417.2|7392.2|7417.1|7392.1|2
1620877950000|2021-05-13 03:52:30|7417.1|7392.1|7417.2|7392.2|7417.2|7392.2|7417.1|7392.1|2
1620878040000|2021-05-13 03:54:00|7417.3|7392.3|7417.3|7392.3|7417.3|7392.3|7417.3|7392.3|1
1620878260000|2021-05-13 03:57:40|7416.7|7391.7|7416.8|7391.8|7416.8|7391.8|7416.7|7391.7|2
1620878370000|2021-05-13 03:59:30|7416.7|7391.7|7416.7|7391.7|7416.7|7391.7|7416.7|7391.7|1
1620878430000|2021-05-13 04:00:30|7416.3|7391.3|7416.7|7391.7|7416.7|7391.7|7416.3|7391.3|3
1620878460000|2021-05-13 04:01:00|7416.6|7391.6|7416.6|7391.6|7416.6|7391.6|7416.6|7391.6|1
1620878470000|2021-05-13 04:01:10|7416.7|7391.7|7416.7|7391.7|7416.7|7391.7|7416.7|7391.7|1
1620878490000|2021-05-13 04:01:30|7416.1|7391.1|7414|7389|7416.1|7391.1|7413.8|7388.8|9
1620878500000|2021-05-13 04:01:40|7413.9|7388.9|7413.8|7388.8|7413.9|7388.9|7413.4|7388.4|5
1620878510000|2021-05-13 04:01:50|7413.6|7388.6|7413.6|7388.6|7413.6|7388.6|7413.6|7388.6|1
1620878520000|2021-05-13 04:02:00|7413.3|7388.3|7413.3|7388.3|7413.3|7388.3|7413.3|7388.3|1
1620878530000|2021-05-13 04:02:10|7414.5|7389.5|7414.3|7389.3|7414.6|7389.6|7413.8|7388.8|5
1620878550000|2021-05-13 04:02:30|7414.6|7389.6|7414.6|7389.6|7414.6|7389.6|7414.6|7389.6|1
1620878600000|2021-05-13 04:03:20|7414.8|7389.8|7414.8|7389.8|7414.8|7389.8|7414.8|7389.8|1
1620878920000|2021-05-13 04:08:40|7415.1|7390.1|7415.1|7390.1|7415.1|7390.1|7415.1|7390.1|1
1620878990000|2021-05-13 04:09:50|7415.6|7390.6|7415.6|7390.6|7415.6|7390.6|7415.6|7390.6|1
1620879000000|2021-05-13 04:10:00|7416.1|7391.1|7416.1|7391.1|7416.1|7391.1|7416.1|7391.1|1
1620879020000|2021-05-13 04:10:20|7416.7|7391.7|7416.6|7391.6|7416.7|7391.7|7416.6|7391.6|2
1620879030000|2021-05-13 04:10:30|7416.8|7391.8|7416.8|7391.8|7416.8|7391.8|7416.8|7391.8|1
1620879090000|2021-05-13 04:11:30|7416.9|7391.9|7416.9|7391.9|7416.9|7391.9|7416.9|7391.9|1
1620879150000|2021-05-13 04:12:30|7417.8|7392.8|7417.8|7392.8|7418|7393|7417.8|7392.8|5
1620879290000|2021-05-13 04:14:50|7417.3|7392.3|7416.3|7391.3|7417.3|7392.3|7416.3|7391.3|3
1620879300000|2021-05-13 04:15:00|7416.1|7391.1|7416.1|7391.1|7416.1|7391.1|7415.8|7390.8|3
1620879360000|2021-05-13 04:16:00|7415.3|7390.3|7415|7390|7415.3|7390.3|7415|7390|2
1620879420000|2021-05-13 04:17:00|7414.3|7389.3|7414.3|7389.3|7414.3|7389.3|7414.3|7389.3|1
1620879430000|2021-05-13 04:17:10|7414|7389|7413.8|7388.8|7414|7389|7413.8|7388.8|2
1620879470000|2021-05-13 04:17:50|7413.1|7388.1|7412.8|7387.8|7413.1|7388.1|7412.8|7387.8|2
1620879500000|2021-05-13 04:18:20|7412.6|7387.6|7411.8|7386.8|7412.6|7387.6|7411.8|7386.8|3
1620879800000|2021-05-13 04:23:20|7411.6|7386.6|7411.6|7386.6|7411.6|7386.6|7411.6|7386.6|1
1620880020000|2021-05-13 04:27:00|7411.3|7386.3|7411.3|7386.3|7411.3|7386.3|7411.3|7386.3|1
1620880040000|2021-05-13 04:27:20|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1620880580000|2021-05-13 04:36:20|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1620880600000|2021-05-13 04:36:40|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1620880820000|2021-05-13 04:40:20|7407.8|7392.8|7409|7394|7409|7394|7407.8|7392.8|2
1620880830000|2021-05-13 04:40:30|7409.1|7394.1|7408.8|7393.8|7409.1|7394.1|7408.5|7393.5|3
1620880840000|2021-05-13 04:40:40|7408.5|7393.5|7408.3|7393.3|7408.5|7393.5|7408.3|7393.3|2
1620881060000|2021-05-13 04:44:20|7412.6|7387.6|7411.8|7386.8|7412.6|7387.6|7411.8|7386.8|3
1620881070000|2021-05-13 04:44:30|7412.1|7387.1|7412.1|7387.1|7412.1|7387.1|7412.1|7387.1|1
1620881110000|2021-05-13 04:45:10|7412.3|7387.3|7412.3|7387.3|7412.3|7387.3|7412.3|7387.3|1
1620881190000|2021-05-13 04:46:30|7412.8|7387.8|7412.8|7387.8|7412.8|7387.8|7412.8|7387.8|1
1620881520000|2021-05-13 04:52:00|7412.7|7387.7|7412|7387|7412.7|7387.7|7411.8|7386.8|3
1620881530000|2021-05-13 04:52:10|7411.9|7386.9|7411.8|7386.8|7411.9|7386.9|7411.8|7386.8|2
1620881540000|2021-05-13 04:52:20|7411.7|7386.7|7411.8|7386.8|7411.8|7386.8|7411.7|7386.7|2
1620881570000|2021-05-13 04:52:50|7411.9|7386.9|7411.9|7386.9|7411.9|7386.9|7411.9|7386.9|1
1620881580000|2021-05-13 04:53:00|7412|7387|7412|7387|7412|7387|7412|7387|1
1620881600000|2021-05-13 04:53:20|7411.9|7386.9|7411.9|7386.9|7411.9|7386.9|7411.9|7386.9|1
1620881610000|2021-05-13 04:53:30|7412|7387|7412|7387|7412|7387|7412|7387|1
1620881630000|2021-05-13 04:53:50|7412.1|7387.1|7412.1|7387.1|7412.1|7387.1|7412.1|7387.1|1
1620881670000|2021-05-13 04:54:30|7412|7387|7411.8|7386.8|7412|7387|7411.8|7386.8|2
1620881680000|2021-05-13 04:54:40|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|1
1620882020000|2021-05-13 05:00:20|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1620882030000|2021-05-13 05:00:30|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1620882040000|2021-05-13 05:00:40|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1620882070000|2021-05-13 05:01:10|7405.9|7390.9|7405.7|7390.7|7405.9|7390.9|7405.7|7390.7|2
1620882080000|2021-05-13 05:01:20|7406.2|7391.2|7406.3|7391.3|7406.3|7391.3|7406.2|7391.2|2
1620882100000|2021-05-13 05:01:40|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1620882110000|2021-05-13 05:01:50|7406.9|7391.9|7407.1|7392.1|7407.5|7392.5|7406.9|7391.9|3
1620882120000|2021-05-13 05:02:00|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1620882170000|2021-05-13 05:02:50|7406.4|7391.4|7406.5|7391.5|7406.5|7391.5|7406.4|7391.4|2
1620882200000|2021-05-13 05:03:20|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|1
1620882210000|2021-05-13 05:03:30|7408|7393|7408|7393|7408|7393|7408|7393|1
1620882220000|2021-05-13 05:03:40|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|1
1620882300000|2021-05-13 05:05:00|7408.4|7393.4|7408.3|7393.3|7408.4|7393.4|7408.3|7393.3|2
1620882400000|2021-05-13 05:06:40|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|1
1620883080000|2021-05-13 05:18:00|7409|7394|7409.2|7394.2|7409.2|7394.2|7409|7394|2
1620883090000|2021-05-13 05:18:10|7409.7|7394.7|7409.8|7394.8|7409.8|7394.8|7409.7|7394.7|2
1620883100000|2021-05-13 05:18:20|7410|7395|7415.1|7390.1|7415.1|7395|7410|7390.1|2
1620883140000|2021-05-13 05:19:00|7414.8|7389.8|7414.8|7389.8|7414.8|7389.8|7414.8|7389.8|1
1620883450000|2021-05-13 05:24:10|7409.9|7394.9|7416.2|7391.2|7416.2|7394.9|7409.9|7390.6|4
1620883460000|2021-05-13 05:24:20|7416.3|7391.3|7416.3|7391.3|7416.3|7391.3|7416.3|7391.3|1
1620883490000|2021-05-13 05:24:50|7416.2|7391.2|7416.2|7391.2|7416.2|7391.2|7416.2|7391.2|1
1620883500000|2021-05-13 05:25:00|7416.1|7391.1|7416.1|7391.1|7416.1|7391.1|7416.1|7391.1|1
1620883850000|2021-05-13 05:30:50|7415.9|7390.9|7415.9|7390.9|7415.9|7390.9|7415.9|7390.9|1
1620883930000|2021-05-13 05:32:10|7410.6|7395.6|7414.7|7389.7|7415.1|7395.6|7410.6|7389.7|3
1620883950000|2021-05-13 05:32:30|7414.8|7389.8|7414.8|7389.8|7414.8|7389.8|7414.8|7389.8|1
1620884000000|2021-05-13 05:33:20|7414.9|7389.9|7414.9|7389.9|7414.9|7389.9|7414.9|7389.9|1
1620884010000|2021-05-13 05:33:30|7414.8|7389.8|7414.8|7389.8|7414.8|7389.8|7414.8|7389.8|1
1620884020000|2021-05-13 05:33:40|7414.9|7389.9|7414.9|7389.9|7414.9|7389.9|7414.9|7389.9|1
1620884090000|2021-05-13 05:34:50|7415|7390|7415|7390|7415|7390|7415|7390|1
1620884100000|2021-05-13 05:35:00|7414.9|7389.9|7414.9|7389.9|7415|7390|7414.9|7389.9|3
1620884110000|2021-05-13 05:35:10|7415|7390|7415|7390|7415|7390|7415|7390|1
1620884220000|2021-05-13 05:37:00|7415.3|7390.3|7415.3|7390.3|7415.3|7390.3|7415.3|7390.3|1
1620884270000|2021-05-13 05:37:50|7414.9|7389.9|7415|7390|7415|7390|7414.9|7389.9|2
1620884290000|2021-05-13 05:38:10|7414.9|7389.9|7414.9|7389.9|7414.9|7389.9|7414.9|7389.9|1
1620884390000|2021-05-13 05:39:50|7414.6|7389.6|7414.6|7389.6|7414.6|7389.6|7414.6|7389.6|1
1620884410000|2021-05-13 05:40:10|7413.9|7388.9|7413.9|7388.9|7413.9|7388.9|7413.9|7388.9|1
1620884450000|2021-05-13 05:40:50|7413.7|7388.7|7413.8|7388.8|7413.8|7388.8|7413.7|7388.7|2
1620884470000|2021-05-13 05:41:10|7413.6|7388.6|7413.5|7388.5|7413.6|7388.6|7413.4|7388.4|4
1620884560000|2021-05-13 05:42:40|7413.3|7388.3|7413.3|7388.3|7413.3|7388.3|7413.3|7388.3|1
1620884590000|2021-05-13 05:43:10|7413|7388|7413|7388|7413|7388|7413|7388|1
1620884610000|2021-05-13 05:43:30|7407.8|7392.8|7407.7|7392.7|7407.8|7392.8|7407.7|7392.7|2
1620884620000|2021-05-13 05:43:40|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|1
1620884750000|2021-05-13 05:45:50|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|1
1620884780000|2021-05-13 05:46:20|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|1
1620884790000|2021-05-13 05:46:30|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|1
1620884820000|2021-05-13 05:47:00|7407.5|7392.5|7407.7|7392.7|7407.7|7392.7|7407.5|7392.5|2
1620884850000|2021-05-13 05:47:30|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|1
1620884870000|2021-05-13 05:47:50|7408.1|7393.1|7408.2|7393.2|7408.2|7393.2|7408.1|7393.1|2
1620884880000|2021-05-13 05:48:00|7413.3|7388.3|7413.3|7388.3|7413.3|7388.3|7413.3|7388.3|1
1620884910000|2021-05-13 05:48:30|7413.4|7388.4|7413.4|7388.4|7413.4|7388.4|7413.4|7388.4|1
1620884980000|2021-05-13 05:49:40|7413.5|7388.5|7413.5|7388.5|7413.5|7388.5|7413.5|7388.5|1
1620885010000|2021-05-13 05:50:10|7413.8|7388.8|7414|7389|7414|7389|7413.8|7388.8|2
1620885090000|2021-05-13 05:51:30|7414.4|7389.4|7414.4|7389.4|7414.4|7389.4|7414.4|7389.4|1
1620885110000|2021-05-13 05:51:50|7415|7390|7415|7390|7415|7390|7415|7390|1
1620885460000|2021-05-13 05:57:40|7415.1|7390.1|7415|7390|7415.1|7390.1|7415|7390|4
1620885470000|2021-05-13 05:57:50|7415.1|7390.1|7415|7390|7415.1|7390.1|7415|7390|10
1620885480000|2021-05-13 05:58:00|7415.1|7390.1|7415.1|7390.1|7415.1|7390.1|7415|7390|3
1620885500000|2021-05-13 05:58:20|7415.2|7390.2|7416|7391|7416|7391|7415.2|7390.2|3
1620885510000|2021-05-13 05:58:30|7416.1|7391.1|7416|7391|7416.1|7391.1|7416|7391|2
1620885540000|2021-05-13 05:59:00|7415.8|7390.8|7415.5|7390.5|7415.8|7390.8|7415.5|7390.5|2
1620885550000|2021-05-13 05:59:10|7415.3|7390.3|7415.3|7390.3|7415.3|7390.3|7415.3|7390.3|1
1620885580000|2021-05-13 05:59:40|7415|7390|7415|7390|7415|7390|7415|7390|1
1620885600000|2021-05-13 06:00:00|7414.8|7389.8|7414.8|7389.8|7414.8|7389.8|7414.8|7389.8|1
1620885610000|2021-05-13 06:00:10|7414.2|7389.2|7413.8|7388.8|7414.2|7389.2|7413.8|7388.8|3
1620885640000|2021-05-13 06:00:40|7413.5|7388.5|7413.2|7388.2|7413.5|7388.5|7413.2|7388.2|2
1620885750000|2021-05-13 06:02:30|7413.1|7388.1|7413|7388|7413.1|7388.1|7413|7388|2
1620885760000|2021-05-13 06:02:40|7407.8|7392.8|7407.8|7392.8|7408|7393|7407.8|7392.8|4
1620885830000|2021-05-13 06:03:50|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|1
1620885840000|2021-05-13 06:04:00|7407.5|7392.5|7411.9|7386.9|7411.9|7392.5|7406.5|7386.9|3
1620885910000|2021-05-13 06:05:10|7412.3|7387.3|7412.4|7387.4|7412.4|7387.4|7412.3|7387.3|2
1620885930000|2021-05-13 06:05:30|7412.5|7387.5|7412.9|7387.9|7412.9|7387.9|7412.5|7387.5|4
1620885940000|2021-05-13 06:05:40|7412.8|7387.8|7412.9|7387.9|7412.9|7387.9|7412.8|7387.8|2
1620885990000|2021-05-13 06:06:30|7413|7388|7412.9|7387.9|7413|7388|7412.9|7387.9|2
1620886040000|2021-05-13 06:07:20|7413|7388|7413|7388|7413|7388|7413|7388|1
1620886070000|2021-05-13 06:07:50|7412.9|7387.9|7413|7388|7413|7388|7412.9|7387.9|2
1620886120000|2021-05-13 06:08:40|7412.9|7387.9|7413|7388|7413|7388|7412.9|7387.9|2
1620886150000|2021-05-13 06:09:10|7412.9|7387.9|7412.6|7387.6|7412.9|7387.9|7412.6|7387.6|2
1620886160000|2021-05-13 06:09:20|7412.7|7387.7|7412.7|7387.7|7412.7|7387.7|7412.7|7387.7|1
1620886170000|2021-05-13 06:09:30|7412.6|7387.6|7412.6|7387.6|7412.6|7387.6|7412.6|7387.6|1
1620886180000|2021-05-13 06:09:40|7412.7|7387.7|7412.7|7387.7|7412.7|7387.7|7412.7|7387.7|1
1620886200000|2021-05-13 06:10:00|7412.8|7387.8|7412.8|7387.8|7412.8|7387.8|7412.8|7387.8|1
1620886210000|2021-05-13 06:10:10|7412.7|7387.7|7412.6|7387.6|7412.7|7387.7|7412.6|7387.6|2
1620886220000|2021-05-13 06:10:20|7412.7|7387.7|7412.7|7387.7|7412.7|7387.7|7412.7|7387.7|1
1620886240000|2021-05-13 06:10:40|7412.6|7387.6|7412.7|7387.7|7412.7|7387.7|7412.6|7387.6|2
1620886250000|2021-05-13 06:10:50|7412.6|7387.6|7412.6|7387.6|7412.6|7387.6|7412.6|7387.6|1
1620886260000|2021-05-13 06:11:00|7412.7|7387.7|7412.6|7387.6|7412.7|7387.7|7412.6|7387.6|2
1620886280000|2021-05-13 06:11:20|7412.7|7387.7|7412.7|7387.7|7412.7|7387.7|7412.7|7387.7|1
1620886290000|2021-05-13 06:11:30|7412.6|7387.6|7412.6|7387.6|7412.6|7387.6|7412.6|7387.6|1
1620886300000|2021-05-13 06:11:40|7412.5|7387.5|7412|7387|7412.5|7387.5|7412|7387|3
1620886320000|2021-05-13 06:12:00|7406.8|7391.8|7406.8|7391.8|7407|7392|7406.8|7391.8|3
1620886330000|2021-05-13 06:12:10|7407|7392|7407|7392|7407|7392|7407|7392|1
1620886340000|2021-05-13 06:12:20|7412.3|7387.3|7406.8|7391.8|7412.3|7391.8|7406.8|7387.3|2
1620886370000|2021-05-13 06:12:50|7412.3|7387.3|7412.3|7387.3|7412.3|7387.3|7412.3|7387.3|1
1620886410000|2021-05-13 06:13:30|7412.2|7387.2|7412.2|7387.2|7412.2|7387.2|7412.2|7387.2|1
1620886420000|2021-05-13 06:13:40|7412|7387|7412|7387|7412|7387|7412|7387|1
1620886490000|2021-05-13 06:14:50|7412.3|7387.3|7412.3|7387.3|7412.3|7387.3|7412.3|7387.3|1
1620886500000|2021-05-13 06:15:00|7412.8|7387.8|7412.9|7387.9|7412.9|7387.9|7412.8|7387.8|2
1620886520000|2021-05-13 06:15:20|7413.2|7388.2|7413.2|7388.2|7413.2|7388.2|7413.2|7388.2|1
1620886530000|2021-05-13 06:15:30|7413.5|7388.5|7413.5|7388.5|7413.5|7388.5|7413.5|7388.5|1
1620886560000|2021-05-13 06:16:00|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|1
1620886590000|2021-05-13 06:16:30|7408.1|7393.1|7408.4|7393.4|7412.8|7393.4|7408.1|7387.8|3
1620886620000|2021-05-13 06:17:00|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|1
1620886630000|2021-05-13 06:17:10|7408|7393|7406.8|7391.8|7412.2|7393|7406.8|7387.2|4
1620886650000|2021-05-13 06:17:30|7407|7392|7407|7392|7407|7392|7407|7392|1
1620886830000|2021-05-13 06:20:30|7407.7|7392.7|7407.9|7392.9|7408.1|7393.1|7407.7|7392.7|5
1620886840000|2021-05-13 06:20:40|7407.8|7392.8|7407.7|7392.7|7407.8|7392.8|7407.7|7392.7|2
1620886860000|2021-05-13 06:21:00|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|1
1620886870000|2021-05-13 06:21:10|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|1
1620886880000|2021-05-13 06:21:20|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|1
1620886920000|2021-05-13 06:22:00|7407|7392|7407|7392|7407|7392|7407|7392|1
1620886960000|2021-05-13 06:22:40|7406|7391|7406|7391|7406|7391|7406|7391|1
1620886980000|2021-05-13 06:23:00|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1620887040000|2021-05-13 06:24:00|7406|7391|7406|7391|7406|7391|7406|7391|1
1620887050000|2021-05-13 06:24:10|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1620887230000|2021-05-13 06:27:10|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|1
1620887240000|2021-05-13 06:27:20|7405.6|7390.6|7405.5|7390.5|7405.6|7390.6|7405.5|7390.5|2
1620887330000|2021-05-13 06:28:50|7404.8|7389.8|7404.2|7389.2|7404.8|7389.8|7404|7389|8
1620887340000|2021-05-13 06:29:00|7404.3|7389.3|7404.2|7389.2|7404.3|7389.3|7404.2|7389.2|2
1620887370000|2021-05-13 06:29:30|7404.1|7389.1|7404|7389|7404.1|7389.1|7404|7389|2
1620887380000|2021-05-13 06:29:40|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|1
1620887390000|2021-05-13 06:29:50|7408.8|7383.8|7408.3|7383.3|7408.8|7383.8|7408.2|7383.2|4
1620887400000|2021-05-13 06:30:00|7408.4|7383.4|7408.4|7383.4|7408.4|7383.4|7408.4|7383.4|1
1620887410000|2021-05-13 06:30:10|7408.5|7383.5|7408.5|7383.5|7408.5|7383.5|7408.4|7383.4|3
1620887420000|2021-05-13 06:30:20|7408.6|7383.6|7408.6|7383.6|7408.6|7383.6|7408.6|7383.6|1
1620887430000|2021-05-13 06:30:30|7408.7|7383.7|7408.7|7383.7|7408.7|7383.7|7408.7|7383.7|1
1620887520000|2021-05-13 06:32:00|7408.6|7383.6|7408.3|7383.3|7408.6|7383.6|7408.3|7383.3|2
1620887550000|2021-05-13 06:32:30|7408.5|7383.5|7408.7|7383.7|7408.7|7383.7|7408.5|7383.5|2
1620887590000|2021-05-13 06:33:10|7408.9|7383.9|7408.6|7383.6|7408.9|7383.9|7408.5|7383.5|4
1620887600000|2021-05-13 06:33:20|7408.7|7383.7|7408.7|7383.7|7408.7|7383.7|7408.7|7383.7|1
1620887610000|2021-05-13 06:33:30|7408.8|7383.8|7406|7391|7408.8|7391|7406|7383.8|2
1620887620000|2021-05-13 06:33:40|7406.5|7391.5|7406.8|7391.8|7406.8|7391.8|7406.5|7391.5|4
1620887660000|2021-05-13 06:34:20|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1620887690000|2021-05-13 06:34:50|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1620887700000|2021-05-13 06:35:00|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1620887710000|2021-05-13 06:35:10|7406.6|7391.6|7406.8|7391.8|7406.8|7391.8|7406.6|7391.6|2
1620887730000|2021-05-13 06:35:30|7407|7392|7407|7392|7407|7392|7407|7392|1
1620887750000|2021-05-13 06:35:50|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1620887760000|2021-05-13 06:36:00|7407.3|7392.3|7407.2|7392.2|7407.5|7392.5|7407.2|7392.2|4
1620887780000|2021-05-13 06:36:20|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1620887790000|2021-05-13 06:36:30|7407|7392|7407|7392|7407|7392|7407|7392|1
1620887860000|2021-05-13 06:37:40|7406.8|7391.8|7406.5|7391.5|7406.8|7391.8|7406.5|7391.5|2
1620887870000|2021-05-13 06:37:50|7406.6|7391.6|7407.2|7392.2|7407.2|7392.2|7406.6|7391.6|6
1620887910000|2021-05-13 06:38:30|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1620887930000|2021-05-13 06:38:50|7407|7392|7406.5|7391.5|7407|7392|7406.5|7391.5|3
1620887940000|2021-05-13 06:39:00|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1620887950000|2021-05-13 06:39:10|7407|7392|7407|7392|7407|7392|7407|7392|1
1620888060000|2021-05-13 06:41:00|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1620888170000|2021-05-13 06:42:50|7406.5|7391.5|7406.5|7391.5|7406.8|7391.8|7406.5|7391.5|3
1620888180000|2021-05-13 06:43:00|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1620888230000|2021-05-13 06:43:50|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1620888320000|2021-05-13 06:45:20|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1620888330000|2021-05-13 06:45:30|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1620888340000|2021-05-13 06:45:40|7406.3|7391.3|7406.4|7391.4|7406.4|7391.4|7406.3|7391.3|2
1620888360000|2021-05-13 06:46:00|7406.3|7391.3|7406.4|7391.4|7406.4|7391.4|7406.3|7391.3|4
1620888400000|2021-05-13 06:46:40|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7405.7|7390.7|6
1620888410000|2021-05-13 06:46:50|7406.1|7391.1|7406.3|7391.3|7406.3|7391.3|7405.8|7390.8|4
1620888420000|2021-05-13 06:47:00|7406.4|7391.4|7406.3|7391.3|7406.4|7391.4|7406.3|7391.3|2
1620888430000|2021-05-13 06:47:10|7406|7391|7405.9|7390.9|7406|7391|7405.9|7390.9|2
1620888440000|2021-05-13 06:47:20|7406|7391|7406.3|7391.3|7406.3|7391.3|7406|7391|2
1620888460000|2021-05-13 06:47:40|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1620888630000|2021-05-13 06:50:30|7406|7391|7406.1|7391.1|7406.1|7391.1|7406|7391|2
1620888640000|2021-05-13 06:50:40|7406|7391|7406|7391|7406|7391|7406|7391|1
1620888670000|2021-05-13 06:51:10|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1620888720000|2021-05-13 06:52:00|7406|7391|7406|7391|7406|7391|7405.9|7390.9|3
1620888810000|2021-05-13 06:53:30|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|1
1620888850000|2021-05-13 06:54:10|7405.3|7390.3|7405.8|7390.8|7405.8|7390.8|7405.3|7390.3|3
1620888880000|2021-05-13 06:54:40|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1620888890000|2021-05-13 06:54:50|7405.7|7390.7|7405.9|7390.9|7406|7391|7405.7|7390.7|4
1620888900000|2021-05-13 06:55:00|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|1
1620889000000|2021-05-13 06:56:40|7406.1|7391.1|7406.3|7391.3|7406.3|7391.3|7406.1|7391.1|2
1620889010000|2021-05-13 06:56:50|7406.8|7391.8|7407.1|7392.1|7407.1|7392.1|7406.8|7391.8|3
1620889030000|2021-05-13 06:57:10|7407.3|7392.3|7407.3|7392.3|7407.9|7392.9|7407.3|7392.3|5
1620889370000|2021-05-13 07:02:50|7407.8|7392.8|7408|7393|7408|7393|7407.8|7392.8|2
1620889400000|2021-05-13 07:03:20|7408.1|7393.1|7408.2|7393.2|7408.2|7393.2|7408.1|7393.1|2
1620889450000|2021-05-13 07:04:10|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|1
1620889520000|2021-05-13 07:05:20|7408.5|7393.5|7407.8|7392.8|7408.5|7393.5|7407.8|7392.8|3
1620889540000|2021-05-13 07:05:40|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|1
1620889620000|2021-05-13 07:07:00|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|1
1620889630000|2021-05-13 07:07:10|7406.7|7391.7|7406.5|7391.5|7406.7|7391.7|7406.5|7391.5|2
1620889680000|2021-05-13 07:08:00|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1620889690000|2021-05-13 07:08:10|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|1
1620889700000|2021-05-13 07:08:20|7405.3|7390.3|7405.2|7390.2|7405.3|7390.3|7405.2|7390.2|2
1620889730000|2021-05-13 07:08:50|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1620889810000|2021-05-13 07:10:10|7405|7390|7403.7|7388.7|7405|7390|7403.2|7388.2|6
1620889820000|2021-05-13 07:10:20|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1620889830000|2021-05-13 07:10:30|7403.9|7388.9|7404|7389|7404|7389|7403.9|7388.9|2
1620889880000|2021-05-13 07:11:20|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|1
1620889890000|2021-05-13 07:11:30|7403.4|7388.4|7404|7389|7404.3|7389.3|7403.4|7388.4|9
1620889900000|2021-05-13 07:11:40|7404.1|7389.1|7404|7389|7404.1|7389.1|7404|7389|8
1620889910000|2021-05-13 07:11:50|7403.3|7388.3|7403.2|7388.2|7403.3|7388.3|7403.2|7388.2|2
1620889930000|2021-05-13 07:12:10|7403|7388|7403|7388|7403|7388|7403|7388|1
1620889940000|2021-05-13 07:12:20|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|1
1620889950000|2021-05-13 07:12:30|7403|7388|7403.2|7388.2|7403.2|7388.2|7403|7388|2
1620890010000|2021-05-13 07:13:30|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|1
1620890030000|2021-05-13 07:13:50|7403.9|7388.9|7403.8|7388.8|7403.9|7388.9|7403.8|7388.8|2
1620890100000|2021-05-13 07:15:00|7404.3|7389.3|7404.4|7389.4|7404.4|7389.4|7404.3|7389.3|2
1620890190000|2021-05-13 07:16:30|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|1
1620890200000|2021-05-13 07:16:40|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1620890230000|2021-05-13 07:17:10|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|1
1620890400000|2021-05-13 07:20:00|7404.2|7389.2|7403.7|7388.7|7404.2|7389.2|7403.7|7388.7|3
1620890460000|2021-05-13 07:21:00|7408.8|7383.8|7408.8|7383.8|7408.8|7383.8|7408.8|7383.8|1
1620890500000|2021-05-13 07:21:40|7408.7|7383.7|7408.7|7383.7|7408.7|7383.7|7408.7|7383.7|1
1620890510000|2021-05-13 07:21:50|7408.6|7383.6|7403.3|7388.3|7408.6|7388.3|7403.3|7383.6|2
1620890550000|2021-05-13 07:22:30|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|1
1620890570000|2021-05-13 07:22:50|7403.2|7388.2|7403.3|7388.3|7403.3|7388.3|7403.2|7388.2|2
1620890590000|2021-05-13 07:23:10|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|1
1620890600000|2021-05-13 07:23:20|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|1
1620890610000|2021-05-13 07:23:30|7408.9|7383.9|7408.9|7383.9|7408.9|7383.9|7408.9|7383.9|1
1620890680000|2021-05-13 07:24:40|7409|7384|7409.5|7384.5|7409.5|7384.5|7409|7384|2
1620890810000|2021-05-13 07:26:50|7404.6|7389.6|7409.3|7384.3|7409.3|7389.6|7404.4|7384.3|3
1620890820000|2021-05-13 07:27:00|7409|7384|7409.3|7384.3|7409.3|7384.3|7409|7384|2
1620890880000|2021-05-13 07:28:00|7408.8|7383.8|7408.5|7383.5|7408.8|7383.8|7408.5|7383.5|2
1620890910000|2021-05-13 07:28:30|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|1
1620891020000|2021-05-13 07:30:20|7403.5|7388.5|7404|7389|7404|7389|7403.5|7388.5|4
1620891030000|2021-05-13 07:30:30|7404.1|7389.1|7409.3|7384.3|7409.3|7389.1|7404.1|7384.2|3
1620891120000|2021-05-13 07:32:00|7409.4|7384.4|7405|7390|7409.4|7390|7405|7384.4|2
1620891230000|2021-05-13 07:33:50|7405.8|7390.8|7405.8|7390.8|7406|7391|7405.4|7390.4|5
1620891270000|2021-05-13 07:34:30|7405.7|7390.7|7405.2|7390.2|7405.7|7390.7|7405.2|7390.2|3
1620891390000|2021-05-13 07:36:30|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1620891460000|2021-05-13 07:37:40|7405.8|7390.8|7406|7391|7406|7391|7405.8|7390.8|2
1620891470000|2021-05-13 07:37:50|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1620891490000|2021-05-13 07:38:10|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|1
1620891540000|2021-05-13 07:39:00|7406.8|7391.8|7407.1|7392.1|7407.1|7392.1|7406.8|7391.8|2
1620891550000|2021-05-13 07:39:10|7407.2|7392.2|7408.2|7393.2|7408.2|7393.2|7407.1|7392.1|8
1620891580000|2021-05-13 07:39:40|7408.1|7393.1|7408|7393|7408.1|7393.1|7408|7393|2
1620891610000|2021-05-13 07:40:10|7408.1|7393.1|7408.5|7393.5|7408.5|7393.5|7408.1|7393.1|2
1620891680000|2021-05-13 07:41:20|7408|7393|7407.8|7392.8|7408|7393|7407.8|7392.8|2
1620891730000|2021-05-13 07:42:10|7407|7392|7407|7392|7407|7392|7407|7392|1
1620891740000|2021-05-13 07:42:20|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|1
1620891770000|2021-05-13 07:42:50|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1620891780000|2021-05-13 07:43:00|7405|7390|7405.8|7390.8|7405.8|7390.8|7405|7390|4
1620891820000|2021-05-13 07:43:40|7406.3|7391.3|7406|7391|7406.3|7391.3|7406|7391|2
1620891830000|2021-05-13 07:43:50|7406.8|7391.8|7407|7392|7407|7392|7406.8|7391.8|2
1620891840000|2021-05-13 07:44:00|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|1
1620891870000|2021-05-13 07:44:30|7407.1|7392.1|7407|7392|7407.1|7392.1|7407|7392|2
1620891880000|2021-05-13 07:44:40|7408.2|7393.2|7407.6|7392.6|7408.5|7393.5|7407.5|7392.5|7
1620891900000|2021-05-13 07:45:00|7408|7393|7408.4|7393.4|7408.4|7393.4|7408|7393|3
1620891950000|2021-05-13 07:45:50|7408.3|7393.3|7407.5|7392.5|7408.3|7393.3|7407.5|7392.5|3
1620891980000|2021-05-13 07:46:20|7412.4|7387.4|7412.4|7387.4|7412.4|7387.4|7412.4|7387.4|1
1620892100000|2021-05-13 07:48:20|7412.5|7387.5|7412.7|7387.7|7412.7|7387.7|7412.5|7387.5|3
1620892110000|2021-05-13 07:48:30|7412.9|7387.9|7413.2|7388.2|7413.2|7388.2|7412.9|7387.9|2
1620892180000|2021-05-13 07:49:40|7413.3|7388.3|7413.5|7388.5|7413.5|7388.5|7413.3|7388.3|2
1620892210000|2021-05-13 07:50:10|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|1
1620892300000|2021-05-13 07:51:40|7409|7394|7409|7394|7409|7394|7409|7394|1
1620892340000|2021-05-13 07:52:20|7410|7395|7410.3|7395.3|7410.3|7395.3|7410|7395|2
1620892360000|2021-05-13 07:52:40|7409.7|7394.7|7409.8|7394.8|7409.8|7394.8|7409.7|7394.7|2
1620892390000|2021-05-13 07:53:10|7409.9|7394.9|7409.8|7394.8|7409.9|7394.9|7409.8|7394.8|2
1620892400000|2021-05-13 07:53:20|7409.9|7394.9|7410|7395|7410|7395|7409.8|7394.8|4
1620892420000|2021-05-13 07:53:40|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|1
1620892430000|2021-05-13 07:53:50|7411|7396|7411|7396|7411|7396|7411|7396|1
1620892440000|2021-05-13 07:54:00|7411.7|7396.7|7410.8|7395.8|7411.7|7396.7|7410.8|7395.8|5
1620892470000|2021-05-13 07:54:30|7411|7396|7411|7396|7411|7396|7410.8|7395.8|3
1620892490000|2021-05-13 07:54:50|7410|7395|7410.3|7395.3|7410.3|7395.3|7410|7395|2
1620892500000|2021-05-13 07:55:00|7410.2|7395.2|7410.3|7395.3|7410.3|7395.3|7410.2|7395.2|2
1620892520000|2021-05-13 07:55:20|7410.2|7395.2|7410.3|7395.3|7410.3|7395.3|7410.2|7395.2|2
1620892530000|2021-05-13 07:55:30|7410.8|7395.8|7411|7396|7411.1|7396.1|7410.8|7395.8|3
1620892550000|2021-05-13 07:55:50|7411.1|7396.1|7410.8|7395.8|7411.1|7396.1|7410.8|7395.8|2
1620892560000|2021-05-13 07:56:00|7410.1|7395.1|7409|7394|7410.1|7395.1|7408.6|7393.6|5
1620892580000|2021-05-13 07:56:20|7409.1|7394.1|7409.2|7394.2|7409.2|7394.2|7409.1|7394.1|2
1620892610000|2021-05-13 07:56:50|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|1
1620892620000|2021-05-13 07:57:00|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|1
1620892660000|2021-05-13 07:57:40|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|1
1620892670000|2021-05-13 07:57:50|7409.6|7394.6|7409.6|7394.6|7409.7|7394.7|7409.5|7394.5|5
1620892720000|2021-05-13 07:58:40|7410.1|7395.1|7409.5|7394.5|7410.1|7395.1|7409.3|7394.3|5
1620892740000|2021-05-13 07:59:00|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|1
1620892750000|2021-05-13 07:59:10|7409.5|7394.5|7409.6|7394.6|7409.6|7394.6|7409.5|7394.5|2
1620892760000|2021-05-13 07:59:20|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|1
1620892780000|2021-05-13 07:59:40|7409.6|7394.6|7409.5|7394.5|7409.6|7394.6|7409.5|7394.5|2
1620892790000|2021-05-13 07:59:50|7409.6|7394.6|7409.5|7394.5|7409.6|7394.6|7409.5|7394.5|2
1620892810000|2021-05-13 08:00:10|7409.7|7394.7|7410|7395|7410|7395|7409.7|7394.7|2
1620892840000|2021-05-13 08:00:40|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|1
1620892850000|2021-05-13 08:00:50|7409|7394|7408.9|7393.9|7409|7394|7408.9|7393.9|2
1620892860000|2021-05-13 08:01:00|7409|7394|7408.9|7393.9|7409|7394|7408.9|7393.9|2
1620892880000|2021-05-13 08:01:20|7408.7|7393.7|7408.6|7393.6|7408.7|7393.7|7408.6|7393.6|2
1620892890000|2021-05-13 08:01:30|7408.5|7393.5|7408.3|7393.3|7408.5|7393.5|7408.3|7393.3|2
1620892950000|2021-05-13 08:02:30|7408.4|7393.4|7408.8|7393.8|7408.8|7393.8|7408.4|7393.4|2
1620893000000|2021-05-13 08:03:20|7413.6|7388.6|7413.5|7388.5|7413.6|7388.6|7413.3|7388.3|3
1620893050000|2021-05-13 08:04:10|7407.1|7392.1|7407.1|7392.1|7407.5|7392.5|7406.9|7391.9|6
1620893070000|2021-05-13 08:04:30|7406.6|7391.6|7406.5|7391.5|7406.6|7391.6|7406.5|7391.5|2
1620893080000|2021-05-13 08:04:40|7406.4|7391.4|7406.3|7391.3|7406.4|7391.4|7406.3|7391.3|2
1620893130000|2021-05-13 08:05:30|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1620893160000|2021-05-13 08:06:00|7405.8|7390.8|7404.7|7389.7|7405.8|7390.8|7404.7|7389.7|5
1620893170000|2021-05-13 08:06:10|7404.8|7389.8|7405|7390|7405.8|7390.8|7404.8|7389.8|7
1620893190000|2021-05-13 08:06:30|7405.1|7390.1|7405.5|7390.5|7405.5|7390.5|7405.1|7390.1|2
1620893200000|2021-05-13 08:06:40|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|1
1620893210000|2021-05-13 08:06:50|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|1
1620893250000|2021-05-13 08:07:30|7406|7391|7406.4|7391.4|7406.4|7391.4|7406|7391|3
1620893260000|2021-05-13 08:07:40|7406.5|7391.5|7406.8|7391.8|7406.8|7391.8|7406.5|7391.5|3
1620893280000|2021-05-13 08:08:00|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1620893290000|2021-05-13 08:08:10|7407.2|7392.2|7408.4|7393.4|7408.4|7393.4|7407.2|7392.2|5
1620893320000|2021-05-13 08:08:40|7408.5|7393.5|7407.1|7392.1|7408.7|7393.7|7407.1|7392.1|4
1620893350000|2021-05-13 08:09:10|7407|7392|7407|7392|7407|7392|7407|7392|1
1620893420000|2021-05-13 08:10:20|7406.9|7391.9|7406.5|7391.5|7406.9|7391.9|7406.5|7391.5|2
1620893460000|2021-05-13 08:11:00|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1620893470000|2021-05-13 08:11:10|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1620893490000|2021-05-13 08:11:30|7406.3|7391.3|7405.9|7390.9|7406.3|7391.3|7405.9|7390.9|4
1620893500000|2021-05-13 08:11:40|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|1
1620893580000|2021-05-13 08:13:00|7406.4|7391.4|7406.8|7391.8|7406.8|7391.8|7406.4|7391.4|3
1620893590000|2021-05-13 08:13:10|7406.9|7391.9|7407.1|7392.1|7407.1|7392.1|7406.9|7391.9|3
1620893600000|2021-05-13 08:13:20|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|1
1620893620000|2021-05-13 08:13:40|7407.3|7392.3|7407.4|7392.4|7407.4|7392.4|7407.3|7392.3|2
1620893640000|2021-05-13 08:14:00|7407.3|7392.3|7408.1|7393.1|7408.1|7393.1|7407.3|7392.3|3
1620893660000|2021-05-13 08:14:20|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|1
1620893670000|2021-05-13 08:14:30|7407|7392|7406.9|7391.9|7407|7392|7406.9|7391.9|2
1620893700000|2021-05-13 08:15:00|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|1
1620893710000|2021-05-13 08:15:10|7406.9|7391.9|7406.8|7391.8|7406.9|7391.9|7406.8|7391.8|2
1620893720000|2021-05-13 08:15:20|7406.9|7391.9|7406.8|7391.8|7406.9|7391.9|7406.8|7391.8|2
1620893750000|2021-05-13 08:15:50|7407|7392|7406.8|7391.8|7407|7392|7406.8|7391.8|3
1620893770000|2021-05-13 08:16:10|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1620893780000|2021-05-13 08:16:20|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1620893810000|2021-05-13 08:16:50|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1620893850000|2021-05-13 08:17:30|7406.7|7391.7|7406.8|7391.8|7406.8|7391.8|7406.7|7391.7|2
1620893930000|2021-05-13 08:18:50|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1620893970000|2021-05-13 08:19:30|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1620894060000|2021-05-13 08:21:00|7406.8|7391.8|7406.9|7391.9|7406.9|7391.9|7406.8|7391.8|2
1620894130000|2021-05-13 08:22:10|7407|7392|7407.4|7392.4|7407.5|7392.5|7407|7392|5
1620894150000|2021-05-13 08:22:30|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|1
1620894180000|2021-05-13 08:23:00|7407.1|7392.1|7406.8|7391.8|7407.1|7392.1|7406.8|7391.8|2
1620894280000|2021-05-13 08:24:40|7406.7|7391.7|7406.1|7391.1|7406.7|7391.7|7406.1|7391.1|3
1620894290000|2021-05-13 08:24:50|7406|7391|7406|7391|7406|7391|7406|7391|1
1620894300000|2021-05-13 08:25:00|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1620894310000|2021-05-13 08:25:10|7406.7|7391.7|7406.8|7391.8|7406.8|7391.8|7406.7|7391.7|2
1620894350000|2021-05-13 08:25:50|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|1
1620894360000|2021-05-13 08:26:00|7407.5|7392.5|7407.3|7392.3|7408|7393|7407.3|7392.3|4
1620894370000|2021-05-13 08:26:10|7407.5|7392.5|7407.3|7392.3|7407.5|7392.5|7407.3|7392.3|2
1620894380000|2021-05-13 08:26:20|7408|7393|7408.5|7393.5|7408.5|7393.5|7408|7393|2
1620894410000|2021-05-13 08:26:50|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|1
1620894450000|2021-05-13 08:27:30|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|1
1620894550000|2021-05-13 08:29:10|7408.4|7393.4|7408.6|7393.6|7408.6|7393.6|7408.4|7393.4|2
1620894720000|2021-05-13 08:32:00|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|1
1620894770000|2021-05-13 08:32:50|7408.2|7393.2|7406.9|7391.9|7408.2|7393.2|7406.9|7391.9|5
1620894790000|2021-05-13 08:33:10|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1620894820000|2021-05-13 08:33:40|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|1
1620894830000|2021-05-13 08:33:50|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1620894840000|2021-05-13 08:34:00|7406.8|7391.8|7406.3|7391.3|7406.8|7391.8|7406.3|7391.3|3
1620894860000|2021-05-13 08:34:20|7406.1|7391.1|7406.1|7391.1|7406.3|7391.3|7406.1|7391.1|3
1620894870000|2021-05-13 08:34:30|7406.3|7391.3|7406.1|7391.1|7406.3|7391.3|7406.1|7391.1|2
1620894890000|2021-05-13 08:34:50|7405.7|7390.7|7404.9|7389.9|7405.7|7390.7|7404.8|7389.8|3
1620894920000|2021-05-13 08:35:20|7405|7390|7406|7391|7406|7391|7405|7390|3
1620895400000|2021-05-13 08:43:20|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1620895440000|2021-05-13 08:44:00|7406.1|7391.1|7406|7391|7406.1|7391.1|7406|7391|2
1620895480000|2021-05-13 08:44:40|7406.1|7391.1|7406.3|7391.3|7406.3|7391.3|7406.1|7391.1|2
1620895490000|2021-05-13 08:44:50|7405.3|7390.3|7405|7390|7405.3|7390.3|7405|7390|2
1620895500000|2021-05-13 08:45:00|7404.8|7389.8|7405.2|7390.2|7405.2|7390.2|7404.8|7389.8|4
1620895510000|2021-05-13 08:45:10|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|1
1620895520000|2021-05-13 08:45:20|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1620895530000|2021-05-13 08:45:30|7405.4|7390.4|7404.5|7389.5|7405.4|7390.4|7404.5|7389.5|5
1620895580000|2021-05-13 08:46:20|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|1
1620895590000|2021-05-13 08:46:30|7405|7390|7405.1|7390.1|7405.1|7390.1|7405|7390|2
1620895620000|2021-05-13 08:47:00|7405.2|7390.2|7405.3|7390.3|7405.3|7390.3|7405.2|7390.2|2
1620895630000|2021-05-13 08:47:10|7405.4|7390.4|7405.3|7390.3|7405.4|7390.4|7405.3|7390.3|6
1620895640000|2021-05-13 08:47:20|7405.4|7390.4|7405.6|7390.6|7405.6|7390.6|7405.3|7390.3|5
1620895650000|2021-05-13 08:47:30|7405.7|7390.7|7406.1|7391.1|7406.1|7391.1|7405.7|7390.7|3
1620895660000|2021-05-13 08:47:40|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1620895670000|2021-05-13 08:47:50|7406.5|7391.5|7406.8|7391.8|7406.8|7391.8|7406.5|7391.5|3
1620895680000|2021-05-13 08:48:00|7406.9|7391.9|7406.8|7391.8|7406.9|7391.9|7406.8|7391.8|2
1620895730000|2021-05-13 08:48:50|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1620895770000|2021-05-13 08:49:30|7407|7392|7407.1|7392.1|7407.2|7392.2|7407|7392|3
1620895790000|2021-05-13 08:49:50|7407|7392|7407|7392|7407|7392|7407|7392|1
1620895800000|2021-05-13 08:50:00|7407.1|7392.1|7407.3|7392.3|7407.3|7392.3|7407|7392|3
1620895830000|2021-05-13 08:50:30|7407.8|7392.8|7407.9|7392.9|7407.9|7392.9|7407.8|7392.8|2
1620895870000|2021-05-13 08:51:10|7408|7393|7408.1|7393.1|7408.1|7393.1|7408|7393|2
1620895880000|2021-05-13 08:51:20|7408|7393|7408|7393|7408|7393|7408|7393|1
1620895910000|2021-05-13 08:51:50|7408.1|7393.1|7408.3|7393.3|7408.3|7393.3|7408.1|7393.1|2
1620895930000|2021-05-13 08:52:10|7407.8|7392.8|7407.9|7392.9|7408|7393|7407.8|7392.8|4
1620895940000|2021-05-13 08:52:20|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|1
1620895960000|2021-05-13 08:52:40|7407.9|7392.9|7407.8|7392.8|7407.9|7392.9|7407.8|7392.8|2
1620895970000|2021-05-13 08:52:50|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.8|7392.8|3
1620895980000|2021-05-13 08:53:00|7407.6|7392.6|7407.3|7392.3|7407.6|7392.6|7407.3|7392.3|4
1620895990000|2021-05-13 08:53:10|7407.1|7392.1|7407.2|7392.2|7407.2|7392.2|7407.1|7392.1|2
1620896000000|2021-05-13 08:53:20|7407.3|7392.3|7407.6|7392.6|7407.6|7392.6|7407.3|7392.3|3
1620896010000|2021-05-13 08:53:30|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|1
1620896020000|2021-05-13 08:53:40|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|1
1620896040000|2021-05-13 08:54:00|7407.5|7392.5|7407.6|7392.6|7407.6|7392.6|7407.5|7392.5|2
1620896070000|2021-05-13 08:54:30|7407.5|7392.5|7407.6|7392.6|7407.6|7392.6|7407.5|7392.5|2
1620896110000|2021-05-13 08:55:10|7407.5|7392.5|7407.6|7392.6|7407.6|7392.6|7407.5|7392.5|2
1620896130000|2021-05-13 08:55:30|7407.5|7392.5|7407.7|7392.7|7407.7|7392.7|7407.1|7392.1|5
1620896140000|2021-05-13 08:55:40|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|1
1620896180000|2021-05-13 08:56:20|7407.1|7392.1|7407.3|7392.3|7407.6|7392.6|7407.1|7392.1|5
1620896200000|2021-05-13 08:56:40|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1620896210000|2021-05-13 08:56:50|7407.4|7392.4|7407.8|7392.8|7407.9|7392.9|7407.4|7392.4|7
1620896220000|2021-05-13 08:57:00|7407.7|7392.7|7407.5|7392.5|7407.7|7392.7|7407.5|7392.5|2
1620896230000|2021-05-13 08:57:10|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|1
1620896240000|2021-05-13 08:57:20|7407.5|7392.5|7407.3|7392.3|7407.5|7392.5|7407.3|7392.3|2
1620896260000|2021-05-13 08:57:40|7407.1|7392.1|7406.9|7391.9|7407.1|7392.1|7406.9|7391.9|6
1620896270000|2021-05-13 08:57:50|7406.7|7391.7|7406.9|7391.9|7407.1|7392.1|7406.7|7391.7|10
1620896280000|2021-05-13 08:58:00|7407.1|7392.1|7406.9|7391.9|7407.1|7392.1|7406.9|7391.9|2
1620896290000|2021-05-13 08:58:10|7406.7|7391.7|7407.1|7392.1|7407.1|7392.1|7406.7|7391.7|2
1620896300000|2021-05-13 08:58:20|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1620896330000|2021-05-13 08:58:50|7406.6|7391.6|7406.3|7391.3|7406.6|7391.6|7406.3|7391.3|3
1620896360000|2021-05-13 08:59:20|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1620896380000|2021-05-13 08:59:40|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1620896410000|2021-05-13 09:00:10|7405.5|7390.5|7404.9|7389.9|7405.5|7390.5|7404.9|7389.9|7
1620896420000|2021-05-13 09:00:20|7405|7390|7404.4|7389.4|7405|7390|7404.4|7389.4|5
1620896430000|2021-05-13 09:00:30|7404.5|7389.5|7404.4|7389.4|7404.5|7389.5|7404.4|7389.4|2
1620896440000|2021-05-13 09:00:40|7404.5|7389.5|7404.9|7389.9|7404.9|7389.9|7404.5|7389.5|3
1620896460000|2021-05-13 09:01:00|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|1
1620896490000|2021-05-13 09:01:30|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|1
1620896630000|2021-05-13 09:03:50|7404.7|7389.7|7404.3|7389.3|7404.7|7389.7|7404.3|7389.3|4
1620896640000|2021-05-13 09:04:00|7403.9|7388.9|7404.1|7389.1|7404.1|7389.1|7403.9|7388.9|2
1620896820000|2021-05-13 09:07:00|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|1
1620896830000|2021-05-13 09:07:10|7403.3|7388.3|7403|7388|7403.3|7388.3|7402.9|7387.9|4
1620896840000|2021-05-13 09:07:20|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|1
1620896880000|2021-05-13 09:08:00|7403.1|7388.1|7403.3|7388.3|7403.3|7388.3|7403.1|7388.1|2
1620896930000|2021-05-13 09:08:50|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|1
1620896940000|2021-05-13 09:09:00|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|1
1620896970000|2021-05-13 09:09:30|7403.3|7388.3|7403.1|7388.1|7403.3|7388.3|7403.1|7388.1|2
1620896990000|2021-05-13 09:09:50|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|1
1620897000000|2021-05-13 09:10:00|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|1
1620897020000|2021-05-13 09:10:20|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|1
1620897040000|2021-05-13 09:10:40|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|1
1620897050000|2021-05-13 09:10:50|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|1
1620897090000|2021-05-13 09:11:30|7403.4|7388.4|7403.9|7388.9|7403.9|7388.9|7403.4|7388.4|2
1620897140000|2021-05-13 09:12:20|7404.1|7389.1|7404.3|7389.3|7404.3|7389.3|7404.1|7389.1|2
1620897220000|2021-05-13 09:13:40|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7403.9|7388.9|3
1620897310000|2021-05-13 09:15:10|7404.2|7389.2|7404.5|7389.5|7404.5|7389.5|7404.2|7389.2|3
1620897320000|2021-05-13 09:15:20|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1620897330000|2021-05-13 09:15:30|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|1
1620897450000|2021-05-13 09:17:30|7404.7|7389.7|7404.5|7389.5|7404.7|7389.7|7404.5|7389.5|2
1620897460000|2021-05-13 09:17:40|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1620897480000|2021-05-13 09:18:00|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|1
1620897490000|2021-05-13 09:18:10|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1620897500000|2021-05-13 09:18:20|7404.9|7389.9|7405.6|7390.6|7405.6|7390.6|7404.9|7389.9|4
1620897520000|2021-05-13 09:18:40|7405.5|7390.5|7405.7|7390.7|7405.7|7390.7|7405.4|7390.4|3
1620897530000|2021-05-13 09:18:50|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1620897650000|2021-05-13 09:20:50|7405.7|7390.7|7404.1|7389.1|7405.7|7390.7|7404.1|7389.1|5
1620897690000|2021-05-13 09:21:30|7404.3|7389.3|7404.4|7389.4|7404.4|7389.4|7404.3|7389.3|2
1620897700000|2021-05-13 09:21:40|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.7|7389.7|3
1620897710000|2021-05-13 09:21:50|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1620897740000|2021-05-13 09:22:20|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|1
1620897770000|2021-05-13 09:22:50|7404.8|7389.8|7404.7|7389.7|7404.8|7389.8|7404.7|7389.7|2
1620897780000|2021-05-13 09:23:00|7404.5|7389.5|7404.3|7389.3|7404.5|7389.5|7404.3|7389.3|3
1620897790000|2021-05-13 09:23:10|7404.2|7389.2|7404.1|7389.1|7404.2|7389.2|7404.1|7389.1|2
1620897810000|2021-05-13 09:23:30|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|1
1620897840000|2021-05-13 09:24:00|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|1
1620897870000|2021-05-13 09:24:30|7404.4|7389.4|7405.7|7390.7|7405.8|7390.8|7404.4|7389.4|7
1620897880000|2021-05-13 09:24:40|7405.6|7390.6|7405.7|7390.7|7405.7|7390.7|7405.6|7390.6|2
1620897910000|2021-05-13 09:25:10|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1620897930000|2021-05-13 09:25:30|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|1
1620897950000|2021-05-13 09:25:50|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1620898030000|2021-05-13 09:27:10|7405.1|7390.1|7403.8|7388.8|7405.1|7390.1|7403.8|7388.8|6
1620898060000|2021-05-13 09:27:40|7404|7389|7404|7389|7404|7389|7404|7389|1
1620898070000|2021-05-13 09:27:50|7403.6|7388.6|7403.5|7388.5|7403.6|7388.6|7403.5|7388.5|2
1620898150000|2021-05-13 09:29:10|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|1
1620898160000|2021-05-13 09:29:20|7403.5|7388.5|7403.6|7388.6|7403.6|7388.6|7403.5|7388.5|2
1620898170000|2021-05-13 09:29:30|7403.5|7388.5|7402.8|7387.8|7403.6|7388.6|7402.8|7387.8|5
1620898180000|2021-05-13 09:29:40|7402.7|7387.7|7402.2|7387.2|7402.7|7387.7|7402.2|7387.2|3
1620898190000|2021-05-13 09:29:50|7402.4|7387.4|7401.5|7386.5|7402.4|7387.4|7401.4|7386.4|6
1620898200000|2021-05-13 09:30:00|7401.3|7386.3|7401.1|7386.1|7401.3|7386.3|7401.1|7386.1|3
1620898220000|2021-05-13 09:30:20|7401|7386|7400.2|7385.2|7401.1|7386.1|7400.2|7385.2|5
1620898240000|2021-05-13 09:30:40|7400.3|7385.3|7399.5|7384.5|7400.3|7385.3|7399.5|7384.5|2
1620898250000|2021-05-13 09:30:50|7399.3|7384.3|7399.2|7384.2|7399.3|7384.3|7399.2|7384.2|2
1620898260000|2021-05-13 09:31:00|7399.3|7384.3|7399.9|7384.9|7399.9|7384.9|7399.3|7384.3|5
1620898270000|2021-05-13 09:31:10|7400|7385|7400.4|7385.4|7400.4|7385.4|7400|7385|3
1620898300000|2021-05-13 09:31:40|7400.5|7385.5|7400.4|7385.4|7400.5|7385.5|7400.3|7385.3|4
1620898310000|2021-05-13 09:31:50|7400.2|7385.2|7400|7385|7400.2|7385.2|7400|7385|2
1620898330000|2021-05-13 09:32:10|7400.1|7385.1|7400.4|7385.4|7400.4|7385.4|7400.1|7385.1|2
1620898360000|2021-05-13 09:32:40|7400.5|7385.5|7400.7|7385.7|7400.7|7385.7|7400.5|7385.5|3
1620898380000|2021-05-13 09:33:00|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1620898490000|2021-05-13 09:34:50|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1620898520000|2021-05-13 09:35:20|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1620898540000|2021-05-13 09:35:40|7401.8|7386.8|7402.2|7387.2|7402.2|7387.2|7401.8|7386.8|4
1620898550000|2021-05-13 09:35:50|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|1
1620898570000|2021-05-13 09:36:10|7402.6|7387.6|7402.9|7387.9|7402.9|7387.9|7402.6|7387.6|2
1620898580000|2021-05-13 09:36:20|7403|7388|7403|7388|7403|7388|7403|7388|1
1620898590000|2021-05-13 09:36:30|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|1
1620898600000|2021-05-13 09:36:40|7403|7388|7403|7388|7403|7388|7403|7388|1
1620898610000|2021-05-13 09:36:50|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|1
1620898670000|2021-05-13 09:37:50|7404|7389|7404|7389|7404.3|7389.3|7404|7389|4
1620898680000|2021-05-13 09:38:00|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1620898740000|2021-05-13 09:39:00|7404|7389|7404.1|7389.1|7404.1|7389.1|7404|7389|2
1620898750000|2021-05-13 09:39:10|7404.2|7389.2|7404.4|7389.4|7404.4|7389.4|7404.2|7389.2|2
1620898780000|2021-05-13 09:39:40|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.4|7389.4|3
1620898790000|2021-05-13 09:39:50|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1620898830000|2021-05-13 09:40:30|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|1
1620898840000|2021-05-13 09:40:40|7404.1|7389.1|7404.2|7389.2|7404.2|7389.2|7404.1|7389.1|2
1620898850000|2021-05-13 09:40:50|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1620898870000|2021-05-13 09:41:10|7404.5|7389.5|7404.8|7389.8|7404.8|7389.8|7404.5|7389.5|2
1620898890000|2021-05-13 09:41:30|7404.7|7389.7|7404.2|7389.2|7404.7|7389.7|7404.2|7389.2|2
1620898900000|2021-05-13 09:41:40|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1620898950000|2021-05-13 09:42:30|7404.8|7389.8|7405|7390|7405|7390|7404.8|7389.8|2
1620899030000|2021-05-13 09:43:50|7404.9|7389.9|7404.4|7389.4|7404.9|7389.9|7404.4|7389.4|3
1620899040000|2021-05-13 09:44:00|7404.5|7389.5|7404.4|7389.4|7404.5|7389.5|7404.4|7389.4|2
1620899070000|2021-05-13 09:44:30|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|1
1620899080000|2021-05-13 09:44:40|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1620899090000|2021-05-13 09:44:50|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|1
1620899110000|2021-05-13 09:45:10|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1620899120000|2021-05-13 09:45:20|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|1
1620899200000|2021-05-13 09:46:40|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|1
1620899270000|2021-05-13 09:47:50|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1620899340000|2021-05-13 09:49:00|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|1
1620899360000|2021-05-13 09:49:20|7404.4|7389.4|7404.5|7389.5|7404.5|7389.5|7404.4|7389.4|2
1620899380000|2021-05-13 09:49:40|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|1
1620899400000|2021-05-13 09:50:00|7404.5|7389.5|7404|7389|7404.5|7389.5|7404|7389|3
1620899450000|2021-05-13 09:50:50|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1620899530000|2021-05-13 09:52:10|7403.7|7388.7|7403.5|7388.5|7403.7|7388.7|7403.5|7388.5|2
1620899570000|2021-05-13 09:52:50|7403.3|7388.3|7403.5|7388.5|7403.5|7388.5|7403.3|7388.3|2
1620899580000|2021-05-13 09:53:00|7403.6|7388.6|7403.4|7388.4|7403.6|7388.6|7403.4|7388.4|3
1620899620000|2021-05-13 09:53:40|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|1
1620899640000|2021-05-13 09:54:00|7403.3|7388.3|7403.2|7388.2|7403.3|7388.3|7403.1|7388.1|3
1620899660000|2021-05-13 09:54:20|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|1
1620899750000|2021-05-13 09:55:50|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|1
1620899780000|2021-05-13 09:56:20|7403.5|7388.5|7403.8|7388.8|7403.8|7388.8|7403.5|7388.5|3
1620899870000|2021-05-13 09:57:50|7404.1|7389.1|7404.8|7389.8|7404.8|7389.8|7404.1|7389.1|3
1620899880000|2021-05-13 09:58:00|7404.9|7389.9|7405|7390|7405|7390|7404.9|7389.9|2
1620899920000|2021-05-13 09:58:40|7404.9|7389.9|7405|7390|7405|7390|7404.9|7389.9|2
1620899960000|2021-05-13 09:59:20|7404.9|7389.9|7404.9|7389.9|7405|7390|7404.9|7389.9|3
1620899970000|2021-05-13 09:59:30|7405|7390|7405|7390|7405|7390|7405|7390|1
1620899990000|2021-05-13 09:59:50|7405.1|7390.1|7405.3|7390.3|7405.3|7390.3|7405|7390|4
1620900000000|2021-05-13 10:00:00|7405.1|7390.1|7405.1|7390.1|7405.3|7390.3|7405.1|7390.1|3
1620900010000|2021-05-13 10:00:10|7405.8|7390.8|7406.2|7391.2|7406.7|7391.7|7405.8|7390.8|5
1620900020000|2021-05-13 10:00:20|7405.8|7390.8|7405.6|7390.6|7405.9|7390.9|7405.6|7390.6|3
1620900060000|2021-05-13 10:01:00|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1620900140000|2021-05-13 10:02:20|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1620900150000|2021-05-13 10:02:30|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1620900230000|2021-05-13 10:03:50|7405.6|7390.6|7406.9|7391.9|7406.9|7391.9|7405.6|7390.6|7
1620900240000|2021-05-13 10:04:00|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1620900250000|2021-05-13 10:04:10|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1620900300000|2021-05-13 10:05:00|7407.1|7392.1|7413.3|7388.3|7413.3|7392.9|7407.1|7388.1|5
1620900310000|2021-05-13 10:05:10|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.7|7393.7|3
1620900360000|2021-05-13 10:06:00|7408.5|7393.5|7408.3|7393.3|7408.5|7393.5|7408.3|7393.3|2
1620900380000|2021-05-13 10:06:20|7408.1|7393.1|7408.3|7393.3|7408.3|7393.3|7408.1|7393.1|2
1620900390000|2021-05-13 10:06:30|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|1
1620900430000|2021-05-13 10:07:10|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|1
1620900440000|2021-05-13 10:07:20|7408.5|7393.5|7408.7|7393.7|7408.7|7393.7|7408.5|7393.5|2
1620900450000|2021-05-13 10:07:30|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|1
1620900470000|2021-05-13 10:07:50|7408.6|7393.6|7408.6|7393.6|7408.7|7393.7|7408.6|7393.6|3
1620900570000|2021-05-13 10:09:30|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|1
1620900930000|2021-05-13 10:15:30|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|1
1620901050000|2021-05-13 10:17:30|7408.5|7393.5|7408.3|7393.3|7408.5|7393.5|7408.3|7393.3|2
1620901120000|2021-05-13 10:18:40|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|1
1620901140000|2021-05-13 10:19:00|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|1
1620901160000|2021-05-13 10:19:20|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|1
1620901180000|2021-05-13 10:19:40|7408.5|7393.5|7408.6|7393.6|7408.6|7393.6|7408.5|7393.5|2
1620901210000|2021-05-13 10:20:10|7408.7|7393.7|7408.8|7393.8|7408.8|7393.8|7408.7|7393.7|2
1620901250000|2021-05-13 10:20:50|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|1
1620901270000|2021-05-13 10:21:10|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|1
1620901290000|2021-05-13 10:21:30|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|1
1620901300000|2021-05-13 10:21:40|7408.6|7393.6|7408.5|7393.5|7408.6|7393.6|7408.5|7393.5|2
1620901320000|2021-05-13 10:22:00|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|1
1620901440000|2021-05-13 10:24:00|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|1
1620901450000|2021-05-13 10:24:10|7408.6|7393.6|7408.5|7393.5|7408.6|7393.6|7408.5|7393.5|2
1620901600000|2021-05-13 10:26:40|7408.4|7393.4|7408.3|7393.3|7408.4|7393.4|7408.3|7393.3|2
1620901610000|2021-05-13 10:26:50|7408.4|7393.4|7408.3|7393.3|7408.4|7393.4|7408.3|7393.3|2
1620901650000|2021-05-13 10:27:30|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|1
1620901690000|2021-05-13 10:28:10|7408.3|7393.3|7407.9|7392.9|7408.3|7393.3|7407.9|7392.9|3
1620901710000|2021-05-13 10:28:30|7408|7393|7408.3|7393.3|7408.3|7393.3|7408|7393|3
1620901720000|2021-05-13 10:28:40|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|1
1620901730000|2021-05-13 10:28:50|7408.3|7393.3|7408.5|7393.5|7408.5|7393.5|7408.3|7393.3|2
1620901740000|2021-05-13 10:29:00|7408.6|7393.6|7408.9|7393.9|7408.9|7393.9|7408.6|7393.6|2
1620901760000|2021-05-13 10:29:20|7409.1|7394.1|7409.2|7394.2|7409.2|7394.2|7409.1|7394.1|2
1620901780000|2021-05-13 10:29:40|7409|7394|7408.6|7393.6|7409|7394|7408.6|7393.6|5
1620901790000|2021-05-13 10:29:50|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|1
1620901820000|2021-05-13 10:30:20|7408.8|7393.8|7408.9|7393.9|7408.9|7393.9|7408.8|7393.8|2
1620901860000|2021-05-13 10:31:00|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|1
1620901910000|2021-05-13 10:31:50|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|1
1620901980000|2021-05-13 10:33:00|7408.6|7393.6|7408.5|7393.5|7408.6|7393.6|7408.4|7393.4|3
1620902000000|2021-05-13 10:33:20|7408.6|7393.6|7408.6|7393.6|7408.7|7393.7|7408.6|7393.6|3
1620902010000|2021-05-13 10:33:30|7408.7|7393.7|7408.8|7393.8|7408.8|7393.8|7408.7|7393.7|2
1620902030000|2021-05-13 10:33:50|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|1
1620902050000|2021-05-13 10:34:10|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|1
1620902150000|2021-05-13 10:35:50|7409|7394|7408.8|7393.8|7409.2|7394.2|7408.8|7393.8|6
1620902160000|2021-05-13 10:36:00|7409|7394|7408.9|7393.9|7409|7394|7408.8|7393.8|4
1620902170000|2021-05-13 10:36:10|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|1
1620902230000|2021-05-13 10:37:10|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|1
1620902340000|2021-05-13 10:39:00|7408.8|7393.8|7408.7|7393.7|7408.9|7393.9|7408.7|7393.7|4
1620902350000|2021-05-13 10:39:10|7408.8|7393.8|7408.7|7393.7|7408.8|7393.8|7408.5|7393.5|5
1620902380000|2021-05-13 10:39:40|7408.6|7393.6|7408.7|7393.7|7408.7|7393.7|7408.3|7393.3|4
1620902390000|2021-05-13 10:39:50|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|1
1620902400000|2021-05-13 10:40:00|7407.8|7392.8|7407.6|7392.6|7407.8|7392.8|7407.6|7392.6|2
1620902420000|2021-05-13 10:40:20|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|1
1620902430000|2021-05-13 10:40:30|7407.8|7392.8|7408.1|7393.1|7408.1|7393.1|7407.8|7392.8|3
1620902440000|2021-05-13 10:40:40|7408|7393|7408|7393|7408|7393|7408|7393|1
1620902530000|2021-05-13 10:42:10|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|1
1620902600000|2021-05-13 10:43:20|7407.8|7392.8|7407.6|7392.6|7407.8|7392.8|7407.6|7392.6|3
1620902610000|2021-05-13 10:43:30|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|1
1620902620000|2021-05-13 10:43:40|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|1
1620902630000|2021-05-13 10:43:50|7407.7|7392.7|7407.4|7392.4|7407.7|7392.7|7407.4|7392.4|3
1620902640000|2021-05-13 10:44:00|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|1
1620902660000|2021-05-13 10:44:20|7407.3|7392.3|7407|7392|7407.3|7392.3|7407|7392|3
1620902680000|2021-05-13 10:44:40|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1620902690000|2021-05-13 10:44:50|7407.2|7392.2|7406.9|7391.9|7407.2|7392.2|7406.9|7391.9|2
1620902750000|2021-05-13 10:45:50|7407|7392|7407.3|7392.3|7407.3|7392.3|7407|7392|2
1620902800000|2021-05-13 10:46:40|7407.8|7392.8|7407.3|7392.3|7407.8|7392.8|7407.3|7392.3|2
1620902810000|2021-05-13 10:46:50|7407.2|7392.2|7406.8|7391.8|7407.2|7392.2|7406.8|7391.8|2
1620902860000|2021-05-13 10:47:40|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1620902960000|2021-05-13 10:49:20|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1620903010000|2021-05-13 10:50:10|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1620903040000|2021-05-13 10:50:40|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1620903050000|2021-05-13 10:50:50|7406.6|7391.6|7406.3|7391.3|7406.6|7391.6|7406.3|7391.3|2
1620903090000|2021-05-13 10:51:30|7406.4|7391.4|7406.9|7391.9|7406.9|7391.9|7406.4|7391.4|3
1620903100000|2021-05-13 10:51:40|7407.1|7392.1|7406.9|7391.9|7407.1|7392.1|7406.7|7391.7|3
1620903110000|2021-05-13 10:51:50|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1620903120000|2021-05-13 10:52:00|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1620903130000|2021-05-13 10:52:10|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1620903150000|2021-05-13 10:52:30|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1620903170000|2021-05-13 10:52:50|7406.7|7391.7|7406.9|7391.9|7406.9|7391.9|7406.7|7391.7|2
1620903180000|2021-05-13 10:53:00|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1620903200000|2021-05-13 10:53:20|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1620903220000|2021-05-13 10:53:40|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1620903240000|2021-05-13 10:54:00|7407.1|7392.1|7406.9|7391.9|7407.1|7392.1|7406.9|7391.9|2
1620903300000|2021-05-13 10:55:00|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1620903310000|2021-05-13 10:55:10|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.8|7391.8|3
1620903360000|2021-05-13 10:56:00|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1620903420000|2021-05-13 10:57:00|7406.4|7391.4|7406.1|7391.1|7406.4|7391.4|7406.1|7391.1|3
1620903440000|2021-05-13 10:57:20|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1620903450000|2021-05-13 10:57:30|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1620903530000|2021-05-13 10:58:50|7406|7391|7406|7391|7406|7391|7406|7391|1
1620903560000|2021-05-13 10:59:20|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1620903570000|2021-05-13 10:59:30|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|1
1620903580000|2021-05-13 10:59:40|7405.1|7390.1|7404.9|7389.9|7405.1|7390.1|7404.9|7389.9|2
1620903600000|2021-05-13 11:00:00|7405|7390|7404.7|7389.7|7405.1|7390.1|7404.7|7389.7|3
1620903610000|2021-05-13 11:00:10|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|1
1620903620000|2021-05-13 11:00:20|7405|7390|7405.1|7390.1|7405.1|7390.1|7405|7390|2
1620903630000|2021-05-13 11:00:30|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|1
1620903640000|2021-05-13 11:00:40|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|1
1620903660000|2021-05-13 11:01:00|7405.5|7390.5|7405.7|7390.7|7405.7|7390.7|7405.5|7390.5|2
1620903820000|2021-05-13 11:03:40|7405.5|7390.5|7405.7|7390.7|7405.7|7390.7|7405.5|7390.5|2
1620903850000|2021-05-13 11:04:10|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1620903860000|2021-05-13 11:04:20|7405.7|7390.7|7405.5|7390.5|7405.7|7390.7|7405.5|7390.5|2
1620903880000|2021-05-13 11:04:40|7405.3|7390.3|7405.4|7390.4|7405.4|7390.4|7405.3|7390.3|2
1620903890000|2021-05-13 11:04:50|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|1
1620903900000|2021-05-13 11:05:00|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|1
1620903910000|2021-05-13 11:05:10|7405.4|7390.4|7405.6|7390.6|7405.6|7390.6|7405.4|7390.4|2
1620903930000|2021-05-13 11:05:30|7405.8|7390.8|7405|7390|7405.8|7390.8|7405|7390|4
1620903940000|2021-05-13 11:05:40|7404.8|7389.8|7405|7390|7405|7390|7404.8|7389.8|2
1620903950000|2021-05-13 11:05:50|7404.9|7389.9|7405|7390|7405|7390|7404.9|7389.9|2
1620903960000|2021-05-13 11:06:00|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|7405|7390|3
1620904050000|2021-05-13 11:07:30|7405|7390|7404.6|7389.6|7405|7390|7404.6|7389.6|3
1620904060000|2021-05-13 11:07:40|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1620904070000|2021-05-13 11:07:50|7404.6|7389.6|7405|7390|7405|7390|7404.6|7389.6|3
1620904110000|2021-05-13 11:08:30|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|1
1620904150000|2021-05-13 11:09:10|7405|7390|7405|7390|7405|7390|7405|7390|1
1620904190000|2021-05-13 11:09:50|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|1
1620904200000|2021-05-13 11:10:00|7404.6|7389.6|7404.4|7389.4|7404.6|7389.6|7404.4|7389.4|2
1620904340000|2021-05-13 11:12:20|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|1
1620904350000|2021-05-13 11:12:30|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1620904360000|2021-05-13 11:12:40|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|1
1620904400000|2021-05-13 11:13:20|7404|7389|7404.4|7389.4|7404.4|7389.4|7404|7389|5
1620904440000|2021-05-13 11:14:00|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|1
1620904450000|2021-05-13 11:14:10|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1620904500000|2021-05-13 11:15:00|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|1
1620904510000|2021-05-13 11:15:10|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1620904580000|2021-05-13 11:16:20|7404.2|7389.2|7404.4|7389.4|7404.4|7389.4|7404.2|7389.2|2
1620904590000|2021-05-13 11:16:30|7404.2|7389.2|7404.2|7389.2|7404.4|7389.4|7404.2|7389.2|3
1620904630000|2021-05-13 11:17:10|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1620904650000|2021-05-13 11:17:30|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|1
1620904670000|2021-05-13 11:17:50|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1620904710000|2021-05-13 11:18:30|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|1
1620904740000|2021-05-13 11:19:00|7404|7389|7404|7389|7404|7389|7404|7389|1
1620904760000|2021-05-13 11:19:20|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|1
1620904770000|2021-05-13 11:19:30|7404.4|7389.4|7404.2|7389.2|7404.4|7389.4|7404.2|7389.2|2
1620904780000|2021-05-13 11:19:40|7404.6|7389.6|7404.8|7389.8|7404.8|7389.8|7404.6|7389.6|2
1620904790000|2021-05-13 11:19:50|7404.2|7389.2|7403.8|7388.8|7404.2|7389.2|7403.8|7388.8|3
1620904800000|2021-05-13 11:20:00|7403.4|7388.4|7403.8|7388.8|7403.9|7388.9|7403.3|7388.3|12
1620904810000|2021-05-13 11:20:10|7403.9|7388.9|7403.4|7388.4|7403.9|7388.9|7403.4|7388.4|2
1620904820000|2021-05-13 11:20:20|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|1
1620904830000|2021-05-13 11:20:30|7403.4|7388.4|7404|7389|7404|7389|7403.4|7388.4|4
1620904930000|2021-05-13 11:22:10|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1620904950000|2021-05-13 11:22:30|7404|7389|7403.8|7388.8|7404|7389|7403.8|7388.8|6
1620904980000|2021-05-13 11:23:00|7404|7389|7403.8|7388.8|7404|7389|7403.8|7388.8|2
1620905000000|2021-05-13 11:23:20|7403.6|7388.6|7404|7389|7404|7389|7403.6|7388.6|2
1620905010000|2021-05-13 11:23:30|7404.1|7389.1|7404|7389|7404.1|7389.1|7403.6|7388.6|3
1620905020000|2021-05-13 11:23:40|7404.1|7389.1|7403.6|7388.6|7404.1|7389.1|7403.6|7388.6|2
1620905030000|2021-05-13 11:23:50|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1620905110000|2021-05-13 11:25:10|7404|7389|7403.8|7388.8|7404|7389|7403.8|7388.8|2
1620905160000|2021-05-13 11:26:00|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|1
1620905200000|2021-05-13 11:26:40|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|1
1620905270000|2021-05-13 11:27:50|7403|7388|7403.2|7388.2|7403.2|7388.2|7403|7388|2
1620905280000|2021-05-13 11:28:00|7403|7388|7403|7388|7403|7388|7403|7388|1
1620905290000|2021-05-13 11:28:10|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|1
1620905300000|2021-05-13 11:28:20|7403.4|7388.4|7403.6|7388.6|7403.6|7388.6|7403.4|7388.4|2
1620905310000|2021-05-13 11:28:30|7403.4|7388.4|7403.2|7388.2|7403.4|7388.4|7403|7388|3
1620905350000|2021-05-13 11:29:10|7403|7388|7402.8|7387.8|7403|7388|7402.8|7387.8|2
1620905390000|2021-05-13 11:29:50|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|1
1620905470000|2021-05-13 11:31:10|7403.3|7388.3|7403.4|7388.4|7403.4|7388.4|7403.3|7388.3|2
1620905480000|2021-05-13 11:31:20|7403.6|7388.6|7408.6|7383.6|7408.6|7388.6|7403.6|7383.6|2
1620905500000|2021-05-13 11:31:40|7408.7|7383.7|7408.6|7383.6|7408.7|7383.7|7408.6|7383.6|2
1620905520000|2021-05-13 11:32:00|7408.7|7383.7|7408.7|7383.7|7408.7|7383.7|7408.7|7383.7|1
1620905530000|2021-05-13 11:32:10|7408.6|7383.6|7408.7|7383.7|7408.8|7383.8|7408.6|7383.6|4
1620905540000|2021-05-13 11:32:20|7408.6|7383.6|7409|7384|7409.6|7384.6|7408.6|7383.6|5
1620905550000|2021-05-13 11:32:30|7409.1|7384.1|7408.6|7383.6|7409.1|7384.1|7408.6|7383.6|4
1620905560000|2021-05-13 11:32:40|7408.7|7383.7|7408.7|7383.7|7408.7|7383.7|7408.7|7383.7|1
1620905590000|2021-05-13 11:33:10|7409.8|7384.8|7408.8|7383.8|7409.8|7384.8|7408.8|7383.8|2
1620905620000|2021-05-13 11:33:40|7408.9|7383.9|7408.6|7383.6|7408.9|7383.9|7408.6|7383.6|2
1620905740000|2021-05-13 11:35:40|7408.8|7383.8|7408.6|7383.6|7408.8|7383.8|7408.6|7383.6|2
1620905790000|2021-05-13 11:36:30|7408.2|7383.2|7408|7383|7408.2|7383.2|7407.8|7382.8|6
1620905800000|2021-05-13 11:36:40|7407.8|7382.8|7407.8|7382.8|7407.8|7382.8|7407.8|7382.8|1
1620905920000|2021-05-13 11:38:40|7408|7383|7408.2|7383.2|7408.2|7383.2|7408|7383|2
1620906050000|2021-05-13 11:40:50|7408.3|7383.3|7408.2|7383.2|7408.3|7383.3|7408.2|7383.2|2
1620906150000|2021-05-13 11:42:30|7408.3|7383.3|7408.2|7383.2|7408.3|7383.3|7408.2|7383.2|2
1620906210000|2021-05-13 11:43:30|7408.3|7383.3|7408.3|7383.3|7408.3|7383.3|7408.3|7383.3|1
1620906250000|2021-05-13 11:44:10|7408.2|7383.2|7408.3|7383.3|7408.3|7383.3|7408.2|7383.2|2
1620906260000|2021-05-13 11:44:20|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|1
1620906340000|2021-05-13 11:45:40|7403.2|7388.2|7403|7388|7403.2|7388.2|7403|7388|2
1620906350000|2021-05-13 11:45:50|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|1
1620906370000|2021-05-13 11:46:10|7403|7388|7403|7388|7403|7388|7403|7388|1
1620906390000|2021-05-13 11:46:30|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|1
1620906420000|2021-05-13 11:47:00|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|1
1620906430000|2021-05-13 11:47:10|7402|7387|7402|7387|7402|7387|7402|7387|1
1620906450000|2021-05-13 11:47:30|7402.4|7387.4|7402.6|7387.6|7402.6|7387.6|7402.4|7387.4|2
1620906500000|2021-05-13 11:48:20|7402.8|7387.8|7403.6|7388.6|7403.6|7388.6|7402.8|7387.8|2
1620906510000|2021-05-13 11:48:30|7403.5|7388.5|7402.8|7387.8|7403.5|7388.5|7402.8|7387.8|3
1620906610000|2021-05-13 11:50:10|7402.9|7387.9|7403|7388|7403|7388|7402.9|7387.9|2
1620906650000|2021-05-13 11:50:50|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|1
1620906710000|2021-05-13 11:51:50|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|1
1620906720000|2021-05-13 11:52:00|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|1
1620906840000|2021-05-13 11:54:00|7403|7388|7403|7388|7403|7388|7403|7388|1
1620906850000|2021-05-13 11:54:10|7404.4|7389.4|7404.6|7389.6|7404.6|7389.6|7404.4|7389.4|3
1620906970000|2021-05-13 11:56:10|7404.7|7389.7|7404.8|7389.8|7404.8|7389.8|7404.7|7389.7|2
1620907020000|2021-05-13 11:57:00|7404.2|7389.2|7403.4|7388.4|7404.2|7389.2|7403.4|7388.4|4
1620907030000|2021-05-13 11:57:10|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|1
1620907180000|2021-05-13 11:59:40|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1620907190000|2021-05-13 11:59:50|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|1
1620907290000|2021-05-13 12:01:30|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|1
1620907310000|2021-05-13 12:01:50|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|1
1620907350000|2021-05-13 12:02:30|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|1
1620907390000|2021-05-13 12:03:10|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|1
1620907440000|2021-05-13 12:04:00|7403.4|7388.4|7403.2|7388.2|7403.4|7388.4|7403.2|7388.2|2
1620907450000|2021-05-13 12:04:10|7403.4|7388.4|7403.2|7388.2|7403.4|7388.4|7403.2|7388.2|2
1620907480000|2021-05-13 12:04:40|7403.4|7388.4|7402.8|7387.8|7403.4|7388.4|7402.8|7387.8|3
1620907610000|2021-05-13 12:06:50|7403.4|7388.4|7403.6|7388.6|7403.6|7388.6|7403.4|7388.4|2
1620907920000|2021-05-13 12:12:00|7403.3|7388.3|7402.2|7387.2|7403.3|7388.3|7402.2|7387.2|4
1620908120000|2021-05-13 12:15:20|7402|7387|7402|7387|7402|7387|7402|7387|1
1620908220000|2021-05-13 12:17:00|7402.1|7387.1|7402.4|7387.4|7402.4|7387.4|7402.1|7387.1|3
1620908280000|2021-05-13 12:18:00|7402.7|7387.7|7402.8|7387.8|7402.8|7387.8|7402.7|7387.7|2
1620908290000|2021-05-13 12:18:10|7403|7388|7403|7388|7403|7388|7403|7388|1
1620908300000|2021-05-13 12:18:20|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|1
1620908310000|2021-05-13 12:18:30|7403|7388|7402.8|7387.8|7403|7388|7402.8|7387.8|2
1620908320000|2021-05-13 12:18:40|7403.2|7388.2|7402.8|7387.8|7403.2|7388.2|7402.8|7387.8|3
1620908420000|2021-05-13 12:20:20|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|1
1620908490000|2021-05-13 12:21:30|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|7402.6|7387.6|3
1620908590000|2021-05-13 12:23:10|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|1
1620908630000|2021-05-13 12:23:50|7402|7387|7402|7387|7402|7387|7402|7387|1
1620908670000|2021-05-13 12:24:30|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|1
1620908680000|2021-05-13 12:24:40|7402|7387|7402|7387|7402|7387|7402|7387|1
1620908720000|2021-05-13 12:25:20|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|1
1620908790000|2021-05-13 12:26:30|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|1
1620908850000|2021-05-13 12:27:30|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|1
1620908860000|2021-05-13 12:27:40|7402.5|7387.5|7402.6|7387.6|7402.6|7387.6|7402.5|7387.5|2
1620908870000|2021-05-13 12:27:50|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|1
1620908880000|2021-05-13 12:28:00|7402.5|7387.5|7402.6|7387.6|7402.6|7387.6|7402.5|7387.5|2
1620908940000|2021-05-13 12:29:00|7402.8|7387.8|7402.9|7387.9|7402.9|7387.9|7402.7|7387.7|3
1620908970000|2021-05-13 12:29:30|7403.1|7388.1|7409|7384|7409|7388.7|7403.1|7384|4
1620908990000|2021-05-13 12:29:50|7409.3|7384.3|7409.6|7384.6|7409.6|7384.6|7409.3|7384.3|2
1620909000000|2021-05-13 12:30:00|7409.3|7384.3|7404.9|7389.9|7409.3|7389.9|7404.8|7384.3|3
1620909010000|2021-05-13 12:30:10|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|1
1620909030000|2021-05-13 12:30:30|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1620909060000|2021-05-13 12:31:00|7404|7389|7403.4|7388.4|7404|7389|7403.4|7388.4|6
1620909070000|2021-05-13 12:31:10|7403.6|7388.6|7403.3|7388.3|7403.6|7388.6|7403.3|7388.3|3
1620909080000|2021-05-13 12:31:20|7403.2|7388.2|7403.3|7388.3|7403.3|7388.3|7403|7388|4
1620909100000|2021-05-13 12:31:40|7403.2|7388.2|7403|7388|7403.3|7388.3|7403|7388|3
1620909110000|2021-05-13 12:31:50|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|1
1620909130000|2021-05-13 12:32:10|7403|7388|7403.3|7388.3|7403.3|7388.3|7403|7388|2
1620909140000|2021-05-13 12:32:20|7403.2|7388.2|7403.6|7388.6|7403.6|7388.6|7403.2|7388.2|3
1620909160000|2021-05-13 12:32:40|7403.4|7388.4|7403.3|7388.3|7403.4|7388.4|7403.3|7388.3|2
1620909170000|2021-05-13 12:32:50|7403|7388|7403|7388|7403|7388|7403|7388|1
1620909180000|2021-05-13 12:33:00|7402.9|7387.9|7403.6|7388.6|7403.6|7388.6|7402.9|7387.9|7
1620909260000|2021-05-13 12:34:20|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|1
1620909280000|2021-05-13 12:34:40|7403.8|7388.8|7403.9|7388.9|7403.9|7388.9|7403.8|7388.8|2
1620909290000|2021-05-13 12:34:50|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|1
1620909300000|2021-05-13 12:35:00|7403.8|7388.8|7403.9|7388.9|7403.9|7388.9|7403.8|7388.8|2
1620909310000|2021-05-13 12:35:10|7403.6|7388.6|7403.7|7388.7|7403.7|7388.7|7403.6|7388.6|2
1620909340000|2021-05-13 12:35:40|7403.4|7388.4|7403.3|7388.3|7403.4|7388.4|7403.3|7388.3|2
1620909350000|2021-05-13 12:35:50|7403.2|7388.2|7403|7388|7403.2|7388.2|7403|7388|2
1620909360000|2021-05-13 12:36:00|7402.9|7387.9|7403|7388|7403|7388|7402.9|7387.9|2
1620909370000|2021-05-13 12:36:10|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|1
1620909380000|2021-05-13 12:36:20|7403|7388|7402.9|7387.9|7403|7388|7402.9|7387.9|2
1620909400000|2021-05-13 12:36:40|7403|7388|7402.8|7387.8|7403|7388|7402.8|7387.8|3
1620909410000|2021-05-13 12:36:50|7403|7388|7402.8|7387.8|7403|7388|7402.8|7387.8|2
1620909420000|2021-05-13 12:37:00|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|1
1620909430000|2021-05-13 12:37:10|7403|7388|7402.8|7387.8|7403|7388|7402.8|7387.8|2
1620909440000|2021-05-13 12:37:20|7402.7|7387.7|7403|7388|7403|7388|7402.7|7387.7|3
1620909460000|2021-05-13 12:37:40|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|1
1620909480000|2021-05-13 12:38:00|7403|7388|7403|7388|7403|7388|7403|7388|1
1620909540000|2021-05-13 12:39:00|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|1
1620909550000|2021-05-13 12:39:10|7402.8|7387.8|7402.6|7387.6|7402.8|7387.8|7402.6|7387.6|2
1620909560000|2021-05-13 12:39:20|7402.7|7387.7|7402.8|7387.8|7402.8|7387.8|7402.6|7387.6|3
1620909590000|2021-05-13 12:39:50|7402.7|7387.7|7402.6|7387.6|7402.7|7387.7|7402.6|7387.6|2
1620909600000|2021-05-13 12:40:00|7402.5|7387.5|7402.6|7387.6|7402.6|7387.6|7402.4|7387.4|3
1620909610000|2021-05-13 12:40:10|7402.7|7387.7|7402.8|7387.8|7402.8|7387.8|7402.7|7387.7|2
1620909630000|2021-05-13 12:40:30|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|1
1620909640000|2021-05-13 12:40:40|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|1
1620909670000|2021-05-13 12:41:10|7402.4|7387.4|7402.3|7387.3|7402.4|7387.4|7402.3|7387.3|2
1620909680000|2021-05-13 12:41:20|7402.4|7387.4|7402.2|7387.2|7402.4|7387.4|7402.2|7387.2|2
1620909730000|2021-05-13 12:42:10|7402|7387|7402.3|7387.3|7402.3|7387.3|7402|7387|2
1620909750000|2021-05-13 12:42:30|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|1
1620909760000|2021-05-13 12:42:40|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.2|7387.2|3
1620909780000|2021-05-13 12:43:00|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|1
1620909800000|2021-05-13 12:43:20|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|1
1620909820000|2021-05-13 12:43:40|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|1
1620909830000|2021-05-13 12:43:50|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|1
1620909850000|2021-05-13 12:44:10|7402|7387|7402.1|7387.1|7402.1|7387.1|7402|7387|2
1620909860000|2021-05-13 12:44:20|7402.2|7387.2|7402.1|7387.1|7402.2|7387.2|7402.1|7387.1|2
1620909870000|2021-05-13 12:44:30|7402.2|7387.2|7402.1|7387.1|7402.2|7387.2|7402.1|7387.1|6
1620909880000|2021-05-13 12:44:40|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.1|7387.1|3
1620909890000|2021-05-13 12:44:50|7401.8|7386.8|7400.2|7385.2|7401.9|7386.9|7400.2|7385.2|7
1620909900000|2021-05-13 12:45:00|7400.3|7385.3|7400.4|7385.4|7400.4|7385.4|7400.3|7385.3|2
1620909920000|2021-05-13 12:45:20|7400.6|7385.6|7401.3|7386.3|7401.3|7386.3|7400.6|7385.6|3
1620909930000|2021-05-13 12:45:30|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|1
1620909950000|2021-05-13 12:45:50|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|1
1620909970000|2021-05-13 12:46:10|7400.8|7385.8|7402.1|7387.1|7402.1|7387.1|7400.8|7385.8|7
1620910010000|2021-05-13 12:46:50|7402|7387|7402|7387|7402|7387|7402|7387|1
1620910080000|2021-05-13 12:48:00|7402.2|7387.2|7401.9|7386.9|7402.2|7387.2|7401.9|7386.9|2
1620910100000|2021-05-13 12:48:20|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|1
1620910130000|2021-05-13 12:48:50|7401.8|7386.8|7401.4|7386.4|7401.8|7386.8|7401.4|7386.4|2
1620910150000|2021-05-13 12:49:10|7401.6|7386.6|7401.4|7386.4|7401.6|7386.6|7401.4|7386.4|2
1620910210000|2021-05-13 12:50:10|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|1
1620910280000|2021-05-13 12:51:20|7402|7387|7402|7387|7402|7387|7402|7387|1
1620910410000|2021-05-13 12:53:30|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|1
1620910510000|2021-05-13 12:55:10|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|1
1620910520000|2021-05-13 12:55:20|7400.4|7385.4|7400.6|7385.6|7400.6|7385.6|7400.4|7385.4|3
1620910530000|2021-05-13 12:55:30|7400.4|7385.4|7400.3|7385.3|7400.4|7385.4|7400.3|7385.3|2
1620910710000|2021-05-13 12:58:30|7400.6|7385.6|7401.1|7386.1|7401.1|7386.1|7400.6|7385.6|4
1620910740000|2021-05-13 12:59:00|7401.2|7386.2|7401.1|7386.1|7401.2|7386.2|7401.1|7386.1|2
1620910800000|2021-05-13 13:00:00|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|1
1620910820000|2021-05-13 13:00:20|7400.6|7385.6|7400.8|7385.8|7400.8|7385.8|7400.6|7385.6|3
1620910830000|2021-05-13 13:00:30|7400.7|7385.7|7400.6|7385.6|7400.7|7385.7|7400.6|7385.6|2
1620910860000|2021-05-13 13:01:00|7400.5|7385.5|7400.9|7385.9|7400.9|7385.9|7400.3|7385.3|5
1620910870000|2021-05-13 13:01:10|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|1
1620910880000|2021-05-13 13:01:20|7400.9|7385.9|7401.2|7386.2|7401.2|7386.2|7400.9|7385.9|2
1620910890000|2021-05-13 13:01:30|7401|7386|7401|7386|7401|7386|7401|7386|1
1620910900000|2021-05-13 13:01:40|7400.8|7385.8|7401|7386|7401|7386|7400.8|7385.8|2
1620910910000|2021-05-13 13:01:50|7400.9|7385.9|7400.3|7385.3|7400.9|7385.9|7400.3|7385.3|2
1620910940000|2021-05-13 13:02:20|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|1
1620910980000|2021-05-13 13:03:00|7400.5|7385.5|7400.3|7385.3|7400.5|7385.5|7400.3|7385.3|3
1620910990000|2021-05-13 13:03:10|7400.4|7385.4|7400.5|7385.5|7400.5|7385.5|7400.4|7385.4|2
1620911000000|2021-05-13 13:03:20|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|1
1620911010000|2021-05-13 13:03:30|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|1
1620911020000|2021-05-13 13:03:40|7399.7|7384.7|7400|7385|7400.1|7385.1|7399.5|7384.5|6
1620911030000|2021-05-13 13:03:50|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1620911050000|2021-05-13 13:04:10|7400|7385|7399.9|7384.9|7400|7385|7399.9|7384.9|2
1620911060000|2021-05-13 13:04:20|7399.8|7384.8|7399.6|7384.6|7399.8|7384.8|7399.5|7384.5|4
1620911080000|2021-05-13 13:04:40|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1620911100000|2021-05-13 13:05:00|7399.6|7384.6|7399.7|7384.7|7399.7|7384.7|7399.6|7384.6|2
1620911140000|2021-05-13 13:05:40|7399.9|7384.9|7400.6|7385.6|7400.6|7385.6|7399.9|7384.9|3
1620911160000|2021-05-13 13:06:00|7400.5|7385.5|7400.6|7385.6|7400.6|7385.6|7400.5|7385.5|2
1620911180000|2021-05-13 13:06:20|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|1
1620911190000|2021-05-13 13:06:30|7400.4|7385.4|7400.3|7385.3|7400.4|7385.4|7400.3|7385.3|2
1620911300000|2021-05-13 13:08:20|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|1
1620911420000|2021-05-13 13:10:20|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|1
1620911430000|2021-05-13 13:10:30|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|1
1620911440000|2021-05-13 13:10:40|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|1
1620911460000|2021-05-13 13:11:00|7399.6|7384.6|7400|7385|7400|7385|7399.6|7384.6|2
1620911480000|2021-05-13 13:11:20|7399.9|7384.9|7399.8|7384.8|7399.9|7384.9|7399.8|7384.8|2
1620911530000|2021-05-13 13:12:10|7399.9|7384.9|7399.8|7384.8|7399.9|7384.9|7399.8|7384.8|2
1620911550000|2021-05-13 13:12:30|7399.7|7384.7|7399.8|7384.8|7399.8|7384.8|7399.6|7384.6|4
1620911570000|2021-05-13 13:12:50|7399.9|7384.9|7400|7385|7400|7385|7399.9|7384.9|2
1620911600000|2021-05-13 13:13:20|7399.9|7384.9|7399.8|7384.8|7399.9|7384.9|7399.8|7384.8|2
1620911610000|2021-05-13 13:13:30|7400|7385|7400|7385|7400|7385|7400|7385|1
1620911650000|2021-05-13 13:14:10|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.2|7385.2|6
1620911660000|2021-05-13 13:14:20|7400.4|7385.4|7400.2|7385.2|7400.4|7385.4|7400.2|7385.2|3
1620911880000|2021-05-13 13:18:00|7400.4|7385.4|7400.3|7385.3|7400.6|7385.6|7400.3|7385.3|6
1620911990000|2021-05-13 13:19:50|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|1
1620912000000|2021-05-13 13:20:00|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|1
1620912040000|2021-05-13 13:20:40|7400.4|7385.4|7400.3|7385.3|7400.4|7385.4|7400.3|7385.3|2
1620912130000|2021-05-13 13:22:10|7400|7385|7400|7385|7400|7385|7400|7385|1
1620912140000|2021-05-13 13:22:20|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1620912190000|2021-05-13 13:23:10|7400|7385|7400|7385|7400|7385|7400|7385|1
1620912230000|2021-05-13 13:23:50|7399.9|7384.9|7399.8|7384.8|7399.9|7384.9|7399.8|7384.8|2
1620912260000|2021-05-13 13:24:20|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1620912300000|2021-05-13 13:25:00|7400|7385|7400.1|7385.1|7400.2|7385.2|7400|7385|3
1620912310000|2021-05-13 13:25:10|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|1
1620912330000|2021-05-13 13:25:30|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1620912360000|2021-05-13 13:26:00|7400.8|7385.8|7406.8|7381.8|7406.8|7385.8|7400.8|7381.8|2
1620912390000|2021-05-13 13:26:30|7401.3|7386.3|7401.2|7386.2|7401.3|7386.3|7401.2|7386.2|2
1620912460000|2021-05-13 13:27:40|7401.5|7386.5|7401.7|7386.7|7401.7|7386.7|7401.5|7386.5|2
1620912480000|2021-05-13 13:28:00|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|1
1620912490000|2021-05-13 13:28:10|7401.5|7386.5|7401.6|7386.6|7401.6|7386.6|7401.5|7386.5|2
1620912510000|2021-05-13 13:28:30|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|1
1620912520000|2021-05-13 13:28:40|7401.6|7386.6|7401.6|7386.6|7401.7|7386.7|7401.6|7386.6|3
1620912530000|2021-05-13 13:28:50|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|1
1620912540000|2021-05-13 13:29:00|7401.6|7386.6|7401.6|7386.6|7401.7|7386.7|7401.6|7386.6|5
1620912560000|2021-05-13 13:29:20|7401.7|7386.7|7406.7|7381.7|7406.7|7386.7|7401.7|7381.6|6
1620912600000|2021-05-13 13:30:00|7406.6|7381.6|7406.6|7381.6|7406.7|7381.7|7406.6|7381.6|5
1620912620000|2021-05-13 13:30:20|7406.7|7381.7|7406.6|7381.6|7406.7|7381.7|7406.6|7381.6|2
1620912630000|2021-05-13 13:30:30|7406.7|7381.7|7406.6|7381.6|7406.7|7381.7|7406.5|7381.5|4
1620912650000|2021-05-13 13:30:50|7406.3|7381.3|7406.1|7381.1|7406.3|7381.3|7406.1|7381.1|2
1620912680000|2021-05-13 13:31:20|7406.2|7381.2|7406.2|7381.2|7406.2|7381.2|7406.2|7381.2|1
1620912740000|2021-05-13 13:32:20|7406.1|7381.1|7406.2|7381.2|7406.2|7381.2|7406.1|7381.1|2
1620912760000|2021-05-13 13:32:40|7406.1|7381.1|7405.9|7380.9|7406.1|7381.1|7405.9|7380.9|2
1620912770000|2021-05-13 13:32:50|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|1
1620912780000|2021-05-13 13:33:00|7400.6|7385.6|7401.1|7386.1|7401.1|7386.1|7400.6|7385.6|2
1620912920000|2021-05-13 13:35:20|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1620912930000|2021-05-13 13:35:30|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|1
1620912990000|2021-05-13 13:36:30|7400.4|7385.4|7399.7|7384.7|7400.4|7385.4|7399.6|7384.6|5
1620913000000|2021-05-13 13:36:40|7399.6|7384.6|7399.7|7384.7|7399.7|7384.7|7399.6|7384.6|2
1620913010000|2021-05-13 13:36:50|7399.6|7384.6|7399.7|7384.7|7399.7|7384.7|7399.5|7384.5|3
1620913050000|2021-05-13 13:37:30|7399.6|7384.6|7399.7|7384.7|7399.7|7384.7|7399.6|7384.6|2
1620913090000|2021-05-13 13:38:10|7399.6|7384.6|7399.7|7384.7|7399.7|7384.7|7399.6|7384.6|2
1620913100000|2021-05-13 13:38:20|7399.6|7384.6|7399.7|7384.7|7399.7|7384.7|7399.6|7384.6|2
1620913120000|2021-05-13 13:38:40|7399.9|7384.9|7399.7|7384.7|7399.9|7384.9|7399.7|7384.7|2
1620913150000|2021-05-13 13:39:10|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1620913210000|2021-05-13 13:40:10|7404.4|7379.4|7404.1|7379.1|7404.4|7379.4|7404.1|7379.1|2
1620913240000|2021-05-13 13:40:40|7404.2|7379.2|7399.4|7384.4|7404.2|7384.4|7399.4|7379.2|2
1620913250000|2021-05-13 13:40:50|7399.5|7384.5|7399.9|7384.9|7399.9|7384.9|7399.5|7384.5|3
1620913290000|2021-05-13 13:41:30|7400|7385|7400|7385|7400|7385|7400|7385|1
1620913580000|2021-05-13 13:46:20|7399.9|7384.9|7399.8|7384.8|7399.9|7384.9|7399.8|7384.8|2
1620913590000|2021-05-13 13:46:30|7399.9|7384.9|7400|7385|7400|7385|7399.9|7384.9|2
1620913830000|2021-05-13 13:50:30|7399.9|7384.9|7400|7385|7400|7385|7399.9|7384.9|4
1620913860000|2021-05-13 13:51:00|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1620913870000|2021-05-13 13:51:10|7400|7385|7400.9|7385.9|7400.9|7385.9|7400|7385|4
1620913890000|2021-05-13 13:51:30|7401|7386|7401|7386|7401|7386|7401|7386|1
1620913930000|2021-05-13 13:52:10|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1620913940000|2021-05-13 13:52:20|7400.7|7385.7|7400.3|7385.3|7400.7|7385.7|7400.3|7385.3|2
1620913950000|2021-05-13 13:52:30|7400|7385|7400|7385|7400|7385|7399.9|7384.9|3
1620913960000|2021-05-13 13:52:40|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1620913970000|2021-05-13 13:52:50|7399.8|7384.8|7399.7|7384.7|7399.8|7384.8|7399.7|7384.7|2
1620913980000|2021-05-13 13:53:00|7399.6|7384.6|7399.7|7384.7|7399.7|7384.7|7399.6|7384.6|2
1620914010000|2021-05-13 13:53:30|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|1
1620914020000|2021-05-13 13:53:40|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|1
1620914040000|2021-05-13 13:54:00|7399.6|7384.6|7399.7|7384.7|7399.7|7384.7|7399.6|7384.6|2
1620914060000|2021-05-13 13:54:20|7399.6|7384.6|7399.4|7384.4|7399.6|7384.6|7399.4|7384.4|3
1620914070000|2021-05-13 13:54:30|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1620914090000|2021-05-13 13:54:50|7399.1|7384.1|7398.8|7383.8|7399.1|7384.1|7398.8|7383.8|2
1620914100000|2021-05-13 13:55:00|7398.5|7383.5|7398.3|7383.3|7398.5|7383.5|7398.3|7383.3|2
1620914120000|2021-05-13 13:55:20|7398|7383|7397.8|7382.8|7398|7383|7397.8|7382.8|2
1620914170000|2021-05-13 13:56:10|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1620914180000|2021-05-13 13:56:20|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1620914280000|2021-05-13 13:58:00|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1620914290000|2021-05-13 13:58:10|7397|7382|7397.1|7382.1|7397.1|7382.1|7397|7382|4
1620914300000|2021-05-13 13:58:20|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1620914350000|2021-05-13 13:59:10|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1620914410000|2021-05-13 14:00:10|7396.3|7381.3|7395.9|7380.9|7396.3|7381.3|7395.9|7380.9|2
1620914420000|2021-05-13 14:00:20|7395.6|7380.6|7394.6|7379.6|7395.6|7380.6|7394.6|7379.6|3
1620914440000|2021-05-13 14:00:40|7394.5|7379.5|7394.3|7379.3|7394.5|7379.5|7394.3|7379.3|2
1620914500000|2021-05-13 14:01:40|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1620914540000|2021-05-13 14:02:20|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1620914550000|2021-05-13 14:02:30|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1620914560000|2021-05-13 14:02:40|7394.3|7379.3|7394.4|7379.4|7394.4|7379.4|7394.3|7379.3|2
1620914710000|2021-05-13 14:05:10|7394.5|7379.5|7394.4|7379.4|7394.5|7379.5|7394.4|7379.4|2
1620914850000|2021-05-13 14:07:30|7394.6|7379.6|7396.1|7381.1|7396.4|7381.4|7394.6|7379.6|5
1620914860000|2021-05-13 14:07:40|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1620914880000|2021-05-13 14:08:00|7396.6|7381.6|7396.8|7381.8|7396.8|7381.8|7396.6|7381.6|2
1620914890000|2021-05-13 14:08:10|7397.2|7382.2|7397.4|7382.4|7397.4|7382.4|7397.2|7382.2|2
1620914920000|2021-05-13 14:08:40|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|1
1620914930000|2021-05-13 14:08:50|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1620914960000|2021-05-13 14:09:20|7397|7382|7395.5|7380.5|7397|7382|7395.5|7380.5|4
1620914980000|2021-05-13 14:09:40|7395.6|7380.6|7396.2|7381.2|7396.2|7381.2|7395.6|7380.6|3
1620915060000|2021-05-13 14:11:00|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7395.8|7380.8|3
1620915100000|2021-05-13 14:11:40|7396|7381|7396|7381|7396|7381|7396|7381|1
1620915150000|2021-05-13 14:12:30|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1620915170000|2021-05-13 14:12:50|7395.7|7380.7|7395.6|7380.6|7395.7|7380.7|7395.3|7380.3|6
1620915180000|2021-05-13 14:13:00|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1620915240000|2021-05-13 14:14:00|7395.7|7380.7|7396.3|7381.3|7396.3|7381.3|7395.7|7380.7|3
1620915250000|2021-05-13 14:14:10|7396.4|7381.4|7396.5|7381.5|7396.5|7381.5|7396.4|7381.4|2
1620915260000|2021-05-13 14:14:20|7396.7|7381.7|7396.9|7381.9|7396.9|7381.9|7396.7|7381.7|2
1620915300000|2021-05-13 14:15:00|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1620915330000|2021-05-13 14:15:30|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1620915380000|2021-05-13 14:16:20|7396.6|7381.6|7396.9|7381.9|7396.9|7381.9|7396.6|7381.6|2
1620915450000|2021-05-13 14:17:30|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1620915530000|2021-05-13 14:18:50|7401.6|7376.6|7401.8|7376.8|7401.8|7376.8|7401.6|7376.6|4
1620915540000|2021-05-13 14:19:00|7401.6|7376.6|7401.3|7376.3|7401.8|7376.8|7401.3|7376.3|5
1620915550000|2021-05-13 14:19:10|7401.1|7376.1|7401.1|7376.1|7401.1|7376.1|7401.1|7376.1|1
1620915590000|2021-05-13 14:19:50|7401.2|7376.2|7401.2|7376.2|7401.2|7376.2|7401.2|7376.2|1
1620915600000|2021-05-13 14:20:00|7401.3|7376.3|7401.3|7376.3|7401.3|7376.3|7401.3|7376.3|1
1620915620000|2021-05-13 14:20:20|7401.4|7376.4|7401.4|7376.4|7401.4|7376.4|7401.4|7376.4|1
1620915730000|2021-05-13 14:22:10|7401.3|7376.3|7396|7381|7401.3|7381.4|7396|7376.3|4
1620915750000|2021-05-13 14:22:30|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1620915820000|2021-05-13 14:23:40|7396|7381|7395.9|7380.9|7396|7381|7395.9|7380.9|2
1620915830000|2021-05-13 14:23:50|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1620915840000|2021-05-13 14:24:00|7395.6|7380.6|7395.8|7380.8|7395.8|7380.8|7395.6|7380.6|2
1620915850000|2021-05-13 14:24:10|7396.2|7381.2|7395.8|7380.8|7396.2|7381.2|7395.8|7380.8|4
1620915860000|2021-05-13 14:24:20|7395.9|7380.9|7396.2|7381.2|7396.2|7381.2|7395.9|7380.9|3
1620915870000|2021-05-13 14:24:30|7396|7381|7395.9|7380.9|7396|7381|7395.9|7380.9|2
1620915890000|2021-05-13 14:24:50|7395.8|7380.8|7395.9|7380.9|7395.9|7380.9|7395.8|7380.8|2
1620915910000|2021-05-13 14:25:10|7396|7381|7396.5|7381.5|7396.5|7381.5|7396|7381|2
1620915920000|2021-05-13 14:25:20|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1620915930000|2021-05-13 14:25:30|7396.5|7381.5|7396.7|7381.7|7396.7|7381.7|7396.3|7381.3|4
1620915960000|2021-05-13 14:26:00|7396.8|7381.8|7401.5|7376.5|7401.6|7381.8|7396.8|7376.5|3
1620915970000|2021-05-13 14:26:10|7401.4|7376.4|7401|7376|7401.5|7376.5|7401|7376|5
1620916000000|2021-05-13 14:26:40|7396|7381|7396|7381|7396|7381|7396|7381|1
1620916010000|2021-05-13 14:26:50|7396.3|7381.3|7396.7|7381.7|7396.7|7381.7|7396.3|7381.3|2
1620916050000|2021-05-13 14:27:30|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1620916090000|2021-05-13 14:28:10|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1620916120000|2021-05-13 14:28:40|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1620916130000|2021-05-13 14:28:50|7396.7|7381.7|7401.9|7376.9|7401.9|7381.7|7396.7|7376.9|2
1620916240000|2021-05-13 14:30:40|7401.8|7376.8|7401.5|7376.5|7401.8|7376.8|7401.5|7376.5|2
1620916250000|2021-05-13 14:30:50|7401.2|7376.2|7401.8|7376.8|7401.8|7376.8|7401.2|7376.2|5
1620916260000|2021-05-13 14:31:00|7401.7|7376.7|7401.6|7376.6|7401.8|7376.8|7401.5|7376.5|13
1620916270000|2021-05-13 14:31:10|7401.7|7376.7|7401.7|7376.7|7401.7|7376.7|7401.7|7376.7|1
1620916310000|2021-05-13 14:31:50|7401.8|7376.8|7401.7|7376.7|7401.8|7376.8|7401.7|7376.7|2
1620916340000|2021-05-13 14:32:20|7401.8|7376.8|7401.7|7376.7|7401.8|7376.8|7401.7|7376.7|2
1620916360000|2021-05-13 14:32:40|7401.6|7376.6|7396.7|7381.7|7401.6|7381.7|7396.4|7376.6|4
1620916480000|2021-05-13 14:34:40|7396.4|7381.4|7395.8|7380.8|7396.4|7381.4|7395.8|7380.8|3
1620916500000|2021-05-13 14:35:00|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|2
1620916530000|2021-05-13 14:35:30|7396.1|7381.1|7396.3|7381.3|7396.3|7381.3|7396.1|7381.1|2
1620916540000|2021-05-13 14:35:40|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1620916570000|2021-05-13 14:36:10|7396.3|7381.3|7395.8|7380.8|7396.3|7381.3|7395.8|7380.8|3
1620916590000|2021-05-13 14:36:30|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|2
1620916610000|2021-05-13 14:36:50|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|2
1620916720000|2021-05-13 14:38:40|7395.9|7380.9|7396.2|7381.2|7396.2|7381.2|7395.9|7380.9|2
1620916730000|2021-05-13 14:38:50|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1620916760000|2021-05-13 14:39:20|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1620916780000|2021-05-13 14:39:40|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1620916790000|2021-05-13 14:39:50|7396.1|7381.1|7395.9|7380.9|7396.2|7381.2|7395.9|7380.9|8
1620916810000|2021-05-13 14:40:10|7396|7381|7396|7381|7396|7381|7396|7381|1
1620916830000|2021-05-13 14:40:30|7395.8|7380.8|7395|7380|7395.8|7380.8|7395|7380|5
1620916840000|2021-05-13 14:40:40|7394.8|7379.8|7394.4|7379.4|7394.8|7379.8|7394.4|7379.4|2
1620916850000|2021-05-13 14:40:50|7394.5|7379.5|7394.4|7379.4|7394.5|7379.5|7394.4|7379.4|2
1620916860000|2021-05-13 14:41:00|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1620916870000|2021-05-13 14:41:10|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|2
1620916880000|2021-05-13 14:41:20|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1620917050000|2021-05-13 14:44:10|7394.3|7379.3|7394.5|7379.5|7394.5|7379.5|7393.7|7378.7|3
1620917060000|2021-05-13 14:44:20|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7393.6|7378.6|4
1620917070000|2021-05-13 14:44:30|7394.3|7379.3|7394|7379|7394.9|7379.9|7394|7379|4
1620917080000|2021-05-13 14:44:40|7393.7|7378.7|7393.7|7378.7|7394.1|7379.1|7393.7|7378.7|7
1620917090000|2021-05-13 14:44:50|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1620917130000|2021-05-13 14:45:30|7394|7379|7394|7379|7394|7379|7394|7379|1
1620917160000|2021-05-13 14:46:00|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1620917180000|2021-05-13 14:46:20|7394|7379|7394.1|7379.1|7394.1|7379.1|7394|7379|2
1620917220000|2021-05-13 14:47:00|7394|7379|7394.1|7379.1|7394.1|7379.1|7394|7379|2
1620917230000|2021-05-13 14:47:10|7393.9|7378.9|7392.9|7377.9|7393.9|7378.9|7392.7|7377.7|4
1620917240000|2021-05-13 14:47:20|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620917250000|2021-05-13 14:47:30|7392.7|7377.7|7392.5|7377.5|7392.7|7377.7|7392.5|7377.5|2
1620917280000|2021-05-13 14:48:00|7392.8|7377.8|7393.9|7378.9|7393.9|7378.9|7392.8|7377.8|4
1620917290000|2021-05-13 14:48:10|7393.5|7378.5|7393.3|7378.3|7393.5|7378.5|7393.3|7378.3|2
1620917300000|2021-05-13 14:48:20|7393.5|7378.5|7394.1|7379.1|7394.1|7379.1|7393.5|7378.5|2
1620917470000|2021-05-13 14:51:10|7399.1|7374.1|7399.1|7374.1|7399.1|7374.1|7399.1|7374.1|1
1620917510000|2021-05-13 14:51:50|7399.2|7374.2|7399.2|7374.2|7399.2|7374.2|7399.2|7374.2|1
1620917520000|2021-05-13 14:52:00|7399.3|7374.3|7399.3|7374.3|7399.3|7374.3|7399.3|7374.3|1
1620917530000|2021-05-13 14:52:10|7399.2|7374.2|7399.2|7374.2|7399.2|7374.2|7399.2|7374.2|1
1620917540000|2021-05-13 14:52:20|7399.3|7374.3|7399.3|7374.3|7399.3|7374.3|7399.3|7374.3|1
1620917550000|2021-05-13 14:52:30|7399.2|7374.2|7399|7374|7399.2|7374.2|7399|7374|3
1620917560000|2021-05-13 14:52:40|7398.9|7373.9|7399.2|7374.2|7399.2|7374.2|7398.9|7373.9|11
1620917570000|2021-05-13 14:52:50|7399.1|7374.1|7399.1|7374.1|7399.1|7374.1|7399.1|7374.1|1
1620917660000|2021-05-13 14:54:20|7399.2|7374.2|7399.2|7374.2|7399.2|7374.2|7399.2|7374.2|1
1620917700000|2021-05-13 14:55:00|7399.1|7374.1|7399.7|7374.7|7399.7|7374.7|7399.1|7374.1|3
1620917740000|2021-05-13 14:55:40|7399.6|7374.6|7399.6|7374.6|7399.6|7374.6|7399.6|7374.6|1
1620917750000|2021-05-13 14:55:50|7399.7|7374.7|7399.7|7374.7|7399.7|7374.7|7399.7|7374.7|1
1620917790000|2021-05-13 14:56:30|7399.8|7374.8|7399.7|7374.7|7399.8|7374.8|7399.7|7374.7|2
1620917840000|2021-05-13 14:57:20|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1620917910000|2021-05-13 14:58:30|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1620917930000|2021-05-13 14:58:50|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1620917980000|2021-05-13 14:59:40|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1620918030000|2021-05-13 15:00:30|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1620918210000|2021-05-13 15:03:30|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1620918230000|2021-05-13 15:03:50|7393.9|7378.9|7394|7379|7394|7379|7393.9|7378.9|2
1620918240000|2021-05-13 15:04:00|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394|7379|3
1620918250000|2021-05-13 15:04:10|7394.5|7379.5|7394.8|7379.8|7394.8|7379.8|7394.5|7379.5|2
1620918260000|2021-05-13 15:04:20|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1620918280000|2021-05-13 15:04:40|7394.8|7379.8|7394.8|7379.8|7394.9|7379.9|7394.7|7379.7|4
1620918290000|2021-05-13 15:04:50|7394.9|7379.9|7395.8|7380.8|7395.8|7380.8|7394.9|7379.9|3
1620918420000|2021-05-13 15:07:00|7395.7|7380.7|7395.6|7380.6|7395.9|7380.9|7395.6|7380.6|4
1620918450000|2021-05-13 15:07:30|7395.5|7380.5|7395.2|7380.2|7395.6|7380.6|7395.2|7380.2|4
1620918660000|2021-05-13 15:11:00|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|1
1620918710000|2021-05-13 15:11:50|7395.6|7380.6|7395.6|7380.6|7395.7|7380.7|7395.6|7380.6|3
1620918720000|2021-05-13 15:12:00|7395.7|7380.7|7395.5|7380.5|7395.7|7380.7|7395.5|7380.5|3
1620918730000|2021-05-13 15:12:10|7395.4|7380.4|7395.3|7380.3|7395.4|7380.4|7395.3|7380.3|2
1620918790000|2021-05-13 15:13:10|7395.4|7380.4|7395.5|7380.5|7395.5|7380.5|7395.4|7380.4|2
1620918810000|2021-05-13 15:13:30|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1620918820000|2021-05-13 15:13:40|7395.5|7380.5|7395.6|7380.6|7395.6|7380.6|7395.5|7380.5|2
1620918830000|2021-05-13 15:13:50|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1620918870000|2021-05-13 15:14:30|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1620918900000|2021-05-13 15:15:00|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1620918910000|2021-05-13 15:15:10|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1620918940000|2021-05-13 15:15:40|7395.8|7380.8|7395.7|7380.7|7395.9|7380.9|7395.7|7380.7|3
1620918980000|2021-05-13 15:16:20|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1620919040000|2021-05-13 15:17:20|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1620919060000|2021-05-13 15:17:40|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1620919070000|2021-05-13 15:17:50|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1620919110000|2021-05-13 15:18:30|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1620919120000|2021-05-13 15:18:40|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1620919200000|2021-05-13 15:20:00|7395.8|7380.8|7396.2|7381.2|7396.2|7381.2|7395.8|7380.8|5
1620919210000|2021-05-13 15:20:10|7396.1|7381.1|7396.2|7381.2|7396.2|7381.2|7396.1|7381.1|2
1620919230000|2021-05-13 15:20:30|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1620919250000|2021-05-13 15:20:50|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1620919280000|2021-05-13 15:21:20|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|2
1620919310000|2021-05-13 15:21:50|7396.1|7381.1|7396.2|7381.2|7396.2|7381.2|7396.1|7381.1|2
1620919330000|2021-05-13 15:22:10|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1620919530000|2021-05-13 15:25:30|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1620919540000|2021-05-13 15:25:40|7396.1|7381.1|7396.1|7381.1|7396.2|7381.2|7396.1|7381.1|5
1620919570000|2021-05-13 15:26:10|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.1|7381.1|3
1620919580000|2021-05-13 15:26:20|7396.1|7381.1|7395.8|7380.8|7396.1|7381.1|7395.8|7380.8|2
1620919610000|2021-05-13 15:26:50|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|2
1620919640000|2021-05-13 15:27:20|7396|7381|7395.9|7380.9|7396|7381|7395.9|7380.9|2
1620919680000|2021-05-13 15:28:00|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1620919770000|2021-05-13 15:29:30|7396|7381|7396.2|7381.2|7396.2|7381.2|7396|7381|2
1620919780000|2021-05-13 15:29:40|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1620919790000|2021-05-13 15:29:50|7396.6|7381.6|7396.7|7381.7|7396.7|7381.7|7396.6|7381.6|2
1620919800000|2021-05-13 15:30:00|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1620919820000|2021-05-13 15:30:20|7396.7|7381.7|7397.1|7382.1|7397.1|7382.1|7396.7|7381.7|2
1620919920000|2021-05-13 15:32:00|7397|7382|7396.9|7381.9|7397|7382|7396.8|7381.8|3
1620920220000|2021-05-13 15:37:00|7396.5|7381.5|7395.8|7380.8|7396.5|7381.5|7395.8|7380.8|3
1620920260000|2021-05-13 15:37:40|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1620920380000|2021-05-13 15:39:40|7400.8|7375.8|7400.8|7375.8|7400.8|7375.8|7400.8|7375.8|1
1620920440000|2021-05-13 15:40:40|7400.3|7375.3|7400.2|7375.2|7400.3|7375.3|7400.2|7375.2|2
1620920480000|2021-05-13 15:41:20|7400.3|7375.3|7400.3|7375.3|7400.3|7375.3|7400.3|7375.3|1
1620920510000|2021-05-13 15:41:50|7400.2|7375.2|7395.2|7380.2|7400.2|7380.2|7395.2|7375.2|2
1620920580000|2021-05-13 15:43:00|7395|7380|7395|7380|7395|7380|7395|7380|1
1620920590000|2021-05-13 15:43:10|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1620920630000|2021-05-13 15:43:50|7395.3|7380.3|7395.9|7380.9|7395.9|7380.9|7395.3|7380.3|2
1620920640000|2021-05-13 15:44:00|7396.3|7381.3|7396.4|7381.4|7396.4|7381.4|7396.3|7381.3|2
1620920650000|2021-05-13 15:44:10|7396.5|7381.5|7397.1|7382.1|7397.1|7382.1|7396.5|7381.5|3
1620920680000|2021-05-13 15:44:40|7397|7382|7397|7382|7397|7382|7397|7382|1
1620920710000|2021-05-13 15:45:10|7396.9|7381.9|7396.1|7381.1|7396.9|7381.9|7396|7381|5
1620920860000|2021-05-13 15:47:40|7396|7381|7395.8|7380.8|7396|7381|7395.8|7380.8|2
1620920890000|2021-05-13 15:48:10|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1620920900000|2021-05-13 15:48:20|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1620920960000|2021-05-13 15:49:20|7395.6|7380.6|7395.4|7380.4|7395.6|7380.6|7395.4|7380.4|2
1620920990000|2021-05-13 15:49:50|7395.6|7380.6|7395.4|7380.4|7395.6|7380.6|7395.4|7380.4|2
1620921000000|2021-05-13 15:50:00|7395.6|7380.6|7396.1|7381.1|7396.1|7381.1|7395.6|7380.6|3
1620921010000|2021-05-13 15:50:10|7395.9|7380.9|7395.4|7380.4|7395.9|7380.9|7395.4|7380.4|3
1620921030000|2021-05-13 15:50:30|7395.6|7380.6|7395.9|7380.9|7396.3|7381.3|7395.6|7380.6|5
1620921040000|2021-05-13 15:50:40|7395.8|7380.8|7396|7381|7396|7381|7395.8|7380.8|2
1620921050000|2021-05-13 15:50:50|7395.9|7380.9|7396|7381|7396|7381|7395.9|7380.9|2
1620921060000|2021-05-13 15:51:00|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1620921070000|2021-05-13 15:51:10|7395.7|7380.7|7395.8|7380.8|7395.8|7380.8|7395.7|7380.7|2
1620921080000|2021-05-13 15:51:20|7396|7381|7396.2|7381.2|7396.2|7381.2|7396|7381|2
1620921090000|2021-05-13 15:51:30|7396.3|7381.3|7396.1|7381.1|7396.3|7381.3|7396.1|7381.1|2
1620921100000|2021-05-13 15:51:40|7395.9|7380.9|7395.1|7380.1|7395.9|7380.9|7395.1|7380.1|5
1620921120000|2021-05-13 15:52:00|7395.4|7380.4|7395.6|7380.6|7395.6|7380.6|7395.4|7380.4|2
1620921190000|2021-05-13 15:53:10|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1620921200000|2021-05-13 15:53:20|7396|7381|7396.2|7381.2|7396.3|7381.3|7396|7381|3
1620921210000|2021-05-13 15:53:30|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1620921220000|2021-05-13 15:53:40|7395.1|7380.1|7395.6|7380.6|7395.8|7380.8|7395.1|7380.1|5
1620921230000|2021-05-13 15:53:50|7395.5|7380.5|7395.4|7380.4|7395.5|7380.5|7395.4|7380.4|2
1620921250000|2021-05-13 15:54:10|7395.2|7380.2|7394.8|7379.8|7395.2|7380.2|7394.8|7379.8|3
1620921290000|2021-05-13 15:54:50|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1620921300000|2021-05-13 15:55:00|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1620921370000|2021-05-13 15:56:10|7394.7|7379.7|7395.4|7380.4|7395.4|7380.4|7394.7|7379.7|4
1620921410000|2021-05-13 15:56:50|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1620921430000|2021-05-13 15:57:10|7395.3|7380.3|7395.2|7380.2|7395.3|7380.3|7395.2|7380.2|2
1620921450000|2021-05-13 15:57:30|7395.3|7380.3|7395.2|7380.2|7395.3|7380.3|7395.2|7380.2|2
1620921470000|2021-05-13 15:57:50|7395.5|7380.5|7396.1|7381.1|7396.1|7381.1|7395.5|7380.5|2
1620921510000|2021-05-13 15:58:30|7396|7381|7396.1|7381.1|7396.1|7381.1|7396|7381|2
1620921590000|2021-05-13 15:59:50|7396|7381|7396.1|7381.1|7396.1|7381.1|7396|7381|2
1620921620000|2021-05-13 16:00:20|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|2
1620921630000|2021-05-13 16:00:30|7395.7|7380.7|7395.6|7380.6|7395.7|7380.7|7395.6|7380.6|2
1620921660000|2021-05-13 16:01:00|7395.5|7380.5|7395.4|7380.4|7395.5|7380.5|7395.4|7380.4|2
1620921690000|2021-05-13 16:01:30|7395.1|7380.1|7394.5|7379.5|7395.1|7380.1|7394.5|7379.5|2
1620921710000|2021-05-13 16:01:50|7395|7380|7395|7380|7395|7380|7395|7380|1
1620921780000|2021-05-13 16:03:00|7395.4|7380.4|7395.5|7380.5|7395.5|7380.5|7395.4|7380.4|2
1620921950000|2021-05-13 16:05:50|7395.4|7380.4|7395|7380|7395.4|7380.4|7395|7380|2
1620921980000|2021-05-13 16:06:20|7395.1|7380.1|7395|7380|7395.1|7380.1|7395|7380|2
1620922020000|2021-05-13 16:07:00|7395.1|7380.1|7395|7380|7395.1|7380.1|7395|7380|2
1620922070000|2021-05-13 16:07:50|7395.2|7380.2|7395|7380|7395.2|7380.2|7395|7380|2
1620922150000|2021-05-13 16:09:10|7395.2|7380.2|7395.3|7380.3|7395.3|7380.3|7395.2|7380.2|2
1620922230000|2021-05-13 16:10:30|7395.2|7380.2|7395.3|7380.3|7395.3|7380.3|7394.8|7379.8|3
1620922580000|2021-05-13 16:16:20|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1620922600000|2021-05-13 16:16:40|7394.8|7379.8|7395.4|7380.4|7395.4|7380.4|7394.4|7379.4|5
1620922610000|2021-05-13 16:16:50|7395.5|7380.5|7395.7|7380.7|7395.7|7380.7|7395.5|7380.5|2
1620922630000|2021-05-13 16:17:10|7395.6|7380.6|7395.2|7380.2|7395.6|7380.6|7395.2|7380.2|2
1620922660000|2021-05-13 16:17:40|7395.3|7380.3|7395.2|7380.2|7395.3|7380.3|7395.2|7380.2|2
1620922670000|2021-05-13 16:17:50|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1620922700000|2021-05-13 16:18:20|7395.2|7380.2|7395.1|7380.1|7395.2|7380.2|7395.1|7380.1|2
1620922750000|2021-05-13 16:19:10|7395.2|7380.2|7395.1|7380.1|7395.2|7380.2|7395.1|7380.1|2
1620922890000|2021-05-13 16:21:30|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1620922920000|2021-05-13 16:22:00|7395.5|7380.5|7395.6|7380.6|7395.6|7380.6|7395.5|7380.5|2
1620923010000|2021-05-13 16:23:30|7395.5|7380.5|7395.2|7380.2|7395.6|7380.6|7395.2|7380.2|4
1620923130000|2021-05-13 16:25:30|7394.9|7379.9|7393|7378|7394.9|7379.9|7393|7378|6
1620923150000|2021-05-13 16:25:50|7393.2|7378.2|7393|7378|7393.2|7378.2|7393|7378|2
1620923160000|2021-05-13 16:26:00|7392.9|7377.9|7393|7378|7393|7378|7392.8|7377.8|3
1620923170000|2021-05-13 16:26:10|7392.7|7377.7|7392.2|7377.2|7392.7|7377.7|7392.2|7377.2|2
1620923210000|2021-05-13 16:26:50|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620923250000|2021-05-13 16:27:30|7397.7|7372.7|7397.7|7372.7|7397.7|7372.7|7397.3|7372.3|4
1620923270000|2021-05-13 16:27:50|7397.8|7372.8|7398|7373|7398|7373|7397.8|7372.8|2
1620923350000|2021-05-13 16:29:10|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620923410000|2021-05-13 16:30:10|7391.2|7376.2|7396.2|7371.2|7396.7|7376.2|7391.2|7371.2|4
1620923430000|2021-05-13 16:30:30|7396.3|7371.3|7396.3|7371.3|7396.3|7371.3|7396.3|7371.3|1
1620923440000|2021-05-13 16:30:40|7396.1|7371.1|7395.8|7370.8|7396.1|7371.1|7395.8|7370.8|2
1620923450000|2021-05-13 16:30:50|7395.6|7370.6|7395.8|7370.8|7395.8|7370.8|7395.6|7370.6|2
1620923490000|2021-05-13 16:31:30|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620923500000|2021-05-13 16:31:40|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1620923510000|2021-05-13 16:31:50|7395.5|7370.5|7394.1|7369.1|7395.5|7374.6|7389.2|7369.1|4
1620923660000|2021-05-13 16:34:20|7394.2|7369.2|7394.5|7369.5|7394.5|7369.5|7394.2|7369.2|2
1620923670000|2021-05-13 16:34:30|7393.6|7368.6|7394.4|7369.4|7394.6|7374.4|7389.4|7368.6|4
1620923680000|2021-05-13 16:34:40|7394.6|7369.6|7395.4|7370.4|7395.4|7370.4|7394.6|7369.6|4
1620923690000|2021-05-13 16:34:50|7395.3|7370.3|7395.3|7370.3|7395.3|7370.3|7395.3|7370.3|1
1620923700000|2021-05-13 16:35:00|7395.4|7370.4|7395.4|7370.4|7395.4|7370.4|7395.4|7370.4|1
1620923740000|2021-05-13 16:35:40|7395.5|7370.5|7395.5|7370.5|7395.5|7370.5|7395.5|7370.5|1
1620923800000|2021-05-13 16:36:40|7395.4|7370.4|7396.4|7371.4|7396.4|7376.3|7391.3|7370.4|6
1620923810000|2021-05-13 16:36:50|7396.2|7371.2|7395.6|7370.6|7396.2|7371.2|7395.6|7370.6|4
1620923820000|2021-05-13 16:37:00|7395.7|7370.7|7395.7|7370.7|7395.7|7370.7|7395.6|7370.6|3
1620923830000|2021-05-13 16:37:10|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1620923840000|2021-05-13 16:37:20|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1620923850000|2021-05-13 16:37:30|7390.7|7375.7|7390.6|7375.6|7390.7|7375.7|7390.6|7375.6|2
1620923860000|2021-05-13 16:37:40|7390.7|7375.7|7390.6|7375.6|7390.7|7375.7|7390.6|7375.6|2
1620923880000|2021-05-13 16:38:00|7390.7|7375.7|7390.6|7375.6|7390.7|7375.7|7390.6|7375.6|2
1620924040000|2021-05-13 16:40:40|7390.8|7375.8|7391.1|7376.1|7391.1|7376.1|7390.8|7375.8|3
1620924050000|2021-05-13 16:40:50|7391|7376|7390.8|7375.8|7391|7376|7390.7|7375.7|5
1620924080000|2021-05-13 16:41:20|7390.9|7375.9|7391.2|7376.2|7391.2|7376.2|7390.9|7375.9|2
1620924090000|2021-05-13 16:41:30|7391.1|7376.1|7391.9|7376.9|7391.9|7376.9|7391.1|7376.1|5
1620924100000|2021-05-13 16:41:40|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1620924110000|2021-05-13 16:41:50|7391.9|7376.9|7391.8|7376.8|7392|7377|7391.8|7376.8|4
1620924120000|2021-05-13 16:42:00|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620924230000|2021-05-13 16:43:50|7392|7377|7392.2|7377.2|7392.2|7377.2|7392|7377|2
1620924240000|2021-05-13 16:44:00|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1620924440000|2021-05-13 16:47:20|7392|7377|7392.1|7377.1|7392.1|7377.1|7392|7377|2
1620924530000|2021-05-13 16:48:50|7392|7377|7391.8|7376.8|7392|7377|7391.6|7376.6|3
1620924590000|2021-05-13 16:49:50|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620924680000|2021-05-13 16:51:20|7392|7377|7392.3|7377.3|7392.3|7377.3|7392|7377|2
1620924690000|2021-05-13 16:51:30|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620924700000|2021-05-13 16:51:40|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620924710000|2021-05-13 16:51:50|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620924920000|2021-05-13 16:55:20|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620924950000|2021-05-13 16:55:50|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620924990000|2021-05-13 16:56:30|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620925120000|2021-05-13 16:58:40|7392.6|7377.6|7392.8|7377.8|7392.8|7377.8|7392.6|7377.6|11
1620925130000|2021-05-13 16:58:50|7392.7|7377.7|7392.8|7377.8|7392.8|7377.8|7392.7|7377.7|16
1620925140000|2021-05-13 16:59:00|7392.7|7377.7|7392.6|7377.6|7392.8|7377.8|7392.6|7377.6|4
1620925160000|2021-05-13 16:59:20|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620925190000|2021-05-13 16:59:50|7393|7378|7393|7378|7393|7378|7393|7378|1
1620925220000|2021-05-13 17:00:20|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1620925290000|2021-05-13 17:01:30|7393|7378|7392.9|7377.9|7393|7378|7392.9|7377.9|2
1620925310000|2021-05-13 17:01:50|7393|7378|7393|7378|7393|7378|7393|7378|1
1620925320000|2021-05-13 17:02:00|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1620925330000|2021-05-13 17:02:10|7393.2|7378.2|7393.2|7378.2|7393.6|7378.6|7393.2|7378.2|3
1620925370000|2021-05-13 17:02:50|7392.9|7377.9|7393.2|7378.2|7393.2|7378.2|7392.9|7377.9|2
1620925380000|2021-05-13 17:03:00|7393.3|7378.3|7393.4|7378.4|7393.4|7378.4|7393.3|7378.3|2
1620925400000|2021-05-13 17:03:20|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1620925460000|2021-05-13 17:04:20|7393.8|7378.8|7393.5|7378.5|7393.8|7378.8|7393.5|7378.5|2
1620925580000|2021-05-13 17:06:20|7393.7|7378.7|7394.5|7379.5|7394.5|7379.5|7393.5|7378.5|8
1620925630000|2021-05-13 17:07:10|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1620925990000|2021-05-13 17:13:10|7394.7|7379.7|7395.3|7380.3|7395.3|7380.3|7394.7|7379.7|3
1620926000000|2021-05-13 17:13:20|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|1
1620926020000|2021-05-13 17:13:40|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1620926030000|2021-05-13 17:13:50|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|1
1620926060000|2021-05-13 17:14:20|7395.3|7380.3|7395.4|7380.4|7395.4|7380.4|7395.3|7380.3|2
1620926070000|2021-05-13 17:14:30|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1620926170000|2021-05-13 17:16:10|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1620926190000|2021-05-13 17:16:30|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1620926230000|2021-05-13 17:17:10|7395.3|7380.3|7395.6|7380.6|7395.6|7380.6|7395.3|7380.3|3
1620926410000|2021-05-13 17:20:10|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1620926440000|2021-05-13 17:20:40|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1620926560000|2021-05-13 17:22:40|7395.8|7380.8|7395.6|7380.6|7395.9|7380.9|7395.6|7380.6|3
1620926600000|2021-05-13 17:23:20|7396.1|7381.1|7396.3|7381.3|7396.4|7381.4|7396|7381|5
1620926610000|2021-05-13 17:23:30|7396.4|7381.4|7396.3|7381.3|7396.4|7381.4|7396.3|7381.3|2
1620926620000|2021-05-13 17:23:40|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1620926630000|2021-05-13 17:23:50|7396.3|7381.3|7396.4|7381.4|7396.4|7381.4|7396.3|7381.3|2
1620926640000|2021-05-13 17:24:00|7396.3|7381.3|7401.4|7376.4|7401.4|7381.3|7396.3|7376.4|2
1620926740000|2021-05-13 17:25:40|7401.8|7376.8|7401.5|7376.5|7401.9|7376.9|7401.5|7376.5|5
1620926890000|2021-05-13 17:28:10|7401.6|7376.6|7401.5|7376.5|7401.6|7376.6|7401.5|7376.5|2
1620927100000|2021-05-13 17:31:40|7401.6|7376.6|7401.6|7376.6|7401.6|7376.6|7401.6|7376.6|1
1620927110000|2021-05-13 17:31:50|7401.9|7376.9|7401.9|7376.9|7401.9|7376.9|7401.9|7376.9|1
1620927140000|2021-05-13 17:32:20|7402.1|7377.1|7402.1|7377.1|7402.1|7377.1|7402.1|7377.1|1
1620927150000|2021-05-13 17:32:30|7401.9|7376.9|7402.1|7377.1|7402.1|7377.1|7401.9|7376.9|2
1620927180000|2021-05-13 17:33:00|7402|7377|7401.9|7376.9|7402.1|7377.1|7401.9|7376.9|3
1620927220000|2021-05-13 17:33:40|7402.1|7377.1|7402.1|7377.1|7402.1|7377.1|7402.1|7377.1|1
1620927230000|2021-05-13 17:33:50|7401.9|7376.9|7401.9|7376.9|7401.9|7376.9|7401.9|7376.9|1
1620927370000|2021-05-13 17:36:10|7402|7377|7402|7377|7402|7377|7402|7377|1
1620927390000|2021-05-13 17:36:30|7401.9|7376.9|7401.9|7376.9|7401.9|7376.9|7401.9|7376.9|1
1620927420000|2021-05-13 17:37:00|7402|7377|7402|7377|7402|7377|7402|7377|1
1620927430000|2021-05-13 17:37:10|7402.1|7377.1|7402|7377|7402.1|7377.1|7402|7377|2
1620927450000|2021-05-13 17:37:30|7402.1|7377.1|7402.1|7377.1|7402.1|7377.1|7402.1|7377.1|1
1620927460000|2021-05-13 17:37:40|7402|7377|7402.1|7377.1|7402.1|7377.1|7402|7377|4
1620927470000|2021-05-13 17:37:50|7402|7377|7402.1|7377.1|7402.1|7377.1|7402|7377|2
1620927480000|2021-05-13 17:38:00|7402|7377|7402|7377|7402|7377|7402|7377|1
1620927500000|2021-05-13 17:38:20|7402.1|7377.1|7402.1|7377.1|7402.1|7377.1|7402.1|7377.1|1
1620927520000|2021-05-13 17:38:40|7402.2|7377.2|7402.2|7377.2|7402.2|7377.2|7402.2|7377.2|1
1620927540000|2021-05-13 17:39:00|7402.1|7377.1|7402.1|7377.1|7402.1|7377.1|7402.1|7377.1|1
1620927560000|2021-05-13 17:39:20|7402|7377|7402|7377|7402|7377|7402|7377|1
1620927590000|2021-05-13 17:39:50|7401.9|7376.9|7401.9|7376.9|7401.9|7376.9|7401.9|7376.9|1
1620927650000|2021-05-13 17:40:50|7402|7377|7402.1|7377.1|7402.1|7377.1|7401.9|7376.9|3
1620927660000|2021-05-13 17:41:00|7401.9|7376.9|7401.9|7376.9|7401.9|7376.9|7401.9|7376.9|1
1620927790000|2021-05-13 17:43:10|7402|7377|7401.9|7376.9|7402|7377|7401.9|7376.9|2
1620927830000|2021-05-13 17:43:50|7402.1|7377.1|7402.1|7377.1|7402.1|7377.1|7402.1|7377.1|1
1620927840000|2021-05-13 17:44:00|7401.9|7376.9|7402.1|7377.1|7402.1|7377.1|7401.9|7376.9|2
1620927870000|2021-05-13 17:44:30|7401.9|7376.9|7401.9|7376.9|7401.9|7376.9|7401.9|7376.9|1
1620927910000|2021-05-13 17:45:10|7398.1|7383.1|7403.5|7378.5|7403.5|7383.1|7398.1|7378.5|2
1620927920000|2021-05-13 17:45:20|7403.1|7378.1|7403.1|7378.1|7403.1|7378.1|7403.1|7378.1|1
1620927960000|2021-05-13 17:46:00|7403.2|7378.2|7403.6|7378.6|7403.6|7378.6|7403.2|7378.2|3
1620928040000|2021-05-13 17:47:20|7403.7|7378.7|7403.7|7378.7|7403.7|7378.7|7403.7|7378.7|1
1620928050000|2021-05-13 17:47:30|7403.6|7378.6|7403.6|7378.6|7403.6|7378.6|7403.6|7378.6|1
1620928060000|2021-05-13 17:47:40|7403.7|7378.7|7403.7|7378.7|7403.7|7378.7|7403.7|7378.7|1
1620928080000|2021-05-13 17:48:00|7403.6|7378.6|7403.6|7378.6|7403.7|7378.7|7403.6|7378.6|3
1620928150000|2021-05-13 17:49:10|7403.7|7378.7|7403.6|7378.6|7403.7|7378.7|7403.6|7378.6|2
1620928200000|2021-05-13 17:50:00|7403.4|7378.4|7403.4|7378.4|7403.4|7378.4|7403.4|7378.4|1
1620928320000|2021-05-13 17:52:00|7403.2|7378.2|7403.2|7378.2|7403.2|7378.2|7403.2|7378.2|1
1620928340000|2021-05-13 17:52:20|7403.4|7378.4|7403.4|7378.4|7403.4|7378.4|7403.4|7378.4|1
1620928360000|2021-05-13 17:52:40|7403.2|7378.2|7403.2|7378.2|7403.2|7378.2|7403.2|7378.2|1
1620928370000|2021-05-13 17:52:50|7403.1|7378.1|7403.4|7378.4|7403.4|7378.4|7403.1|7378.1|4
1620928380000|2021-05-13 17:53:00|7403.2|7378.2|7403.2|7378.2|7403.2|7378.2|7403.2|7378.2|1
1620928390000|2021-05-13 17:53:10|7403.4|7378.4|7403.4|7378.4|7403.4|7378.4|7403.2|7378.2|3
1620928950000|2021-05-13 18:02:30|7403.2|7378.2|7403.2|7378.2|7403.2|7378.2|7403.2|7378.2|1
1620929000000|2021-05-13 18:03:20|7403.4|7378.4|7403.4|7378.4|7403.4|7378.4|7403.4|7378.4|1
1620929040000|2021-05-13 18:04:00|7403.1|7378.1|7403.1|7378.1|7403.1|7378.1|7403.1|7378.1|1
1620929060000|2021-05-13 18:04:20|7403|7378|7403|7378|7403|7378|7403|7378|1
1620929080000|2021-05-13 18:04:40|7403.1|7378.1|7403.1|7378.1|7403.1|7378.1|7403.1|7378.1|1
1620929120000|2021-05-13 18:05:20|7402.8|7377.8|7402.6|7377.6|7402.8|7377.8|7402.6|7377.6|2
1620929180000|2021-05-13 18:06:20|7402.5|7377.5|7402.6|7377.6|7402.6|7377.6|7402.5|7377.5|2
1620929230000|2021-05-13 18:07:10|7402.5|7377.5|7402.5|7377.5|7402.5|7377.5|7402.5|7377.5|1
1620929350000|2021-05-13 18:09:10|7402.3|7377.3|7402.2|7377.2|7402.3|7377.3|7402.2|7377.2|2
1620929390000|2021-05-13 18:09:50|7402.1|7377.1|7402.2|7377.2|7402.2|7377.2|7402.1|7377.1|2
1620929430000|2021-05-13 18:10:30|7402.1|7377.1|7402.2|7377.2|7402.2|7377.2|7402.1|7377.1|2
1620929440000|2021-05-13 18:10:40|7402.1|7377.1|7402.1|7377.1|7402.1|7377.1|7402.1|7377.1|1
1620929450000|2021-05-13 18:10:50|7402.3|7377.3|7402.4|7377.4|7402.4|7377.4|7402.3|7377.3|2
1620929470000|2021-05-13 18:11:10|7402.3|7377.3|7402.3|7377.3|7402.3|7377.3|7402.3|7377.3|1
1620929480000|2021-05-13 18:11:20|7402.4|7377.4|7402.4|7377.4|7402.4|7377.4|7402.4|7377.4|1
1620929490000|2021-05-13 18:11:30|7402.5|7377.5|7402.5|7377.5|7402.5|7377.5|7402.5|7377.5|1
1620929530000|2021-05-13 18:12:10|7402.4|7377.4|7402.4|7377.4|7402.4|7377.4|7402.4|7377.4|1
1620929550000|2021-05-13 18:12:30|7402.5|7377.5|7402.5|7377.5|7402.5|7377.5|7402.5|7377.5|1
1620929640000|2021-05-13 18:14:00|7402.4|7377.4|7402.5|7377.5|7402.5|7377.5|7402.4|7377.4|2
1620930050000|2021-05-13 18:20:50|7402.4|7377.4|7402.5|7377.5|7402.5|7377.5|7402.4|7377.4|2
1620930270000|2021-05-13 18:24:30|7402.6|7377.6|7402.7|7377.7|7402.8|7377.8|7402.6|7377.6|3
1620930280000|2021-05-13 18:24:40|7402.6|7377.6|7402.7|7377.7|7402.7|7377.7|7402.5|7377.5|4
1620930880000|2021-05-13 18:34:40|7402.4|7377.4|7402.3|7377.3|7402.4|7377.4|7402.3|7377.3|2
1620930900000|2021-05-13 18:35:00|7402.2|7377.2|7402.2|7377.2|7402.2|7377.2|7402.2|7377.2|1
1620930920000|2021-05-13 18:35:20|7402.3|7377.3|7402.2|7377.2|7402.3|7377.3|7402.2|7377.2|2
1620930940000|2021-05-13 18:35:40|7402.4|7377.4|7402.4|7377.4|7402.4|7377.4|7402.4|7377.4|1
1620930960000|2021-05-13 18:36:00|7402.5|7377.5|7402.7|7377.7|7402.7|7377.7|7402.5|7377.5|2
1620930970000|2021-05-13 18:36:10|7402.6|7377.6|7402.6|7377.6|7402.6|7377.6|7402.6|7377.6|1
1620930990000|2021-05-13 18:36:30|7402.7|7377.7|7402.7|7377.7|7402.7|7377.7|7402.7|7377.7|1
1620931000000|2021-05-13 18:36:40|7402.4|7377.4|7402.4|7377.4|7402.4|7377.4|7402.4|7377.4|1
1620931010000|2021-05-13 18:36:50|7402.7|7377.7|7402.7|7377.7|7402.7|7377.7|7402.7|7377.7|1
1620931090000|2021-05-13 18:38:10|7402.8|7377.8|7402.8|7377.8|7402.8|7377.8|7402.8|7377.8|1
1620931140000|2021-05-13 18:39:00|7402.7|7377.7|7402.7|7377.7|7402.7|7377.7|7402.7|7377.7|1
1620931220000|2021-05-13 18:40:20|7402.8|7377.8|7402.8|7377.8|7402.8|7377.8|7402.8|7377.8|1
1620931370000|2021-05-13 18:42:50|7402.7|7377.7|7402.7|7377.7|7402.7|7377.7|7402.7|7377.7|1
1620931450000|2021-05-13 18:44:10|7402.5|7377.5|7401.8|7376.8|7402.5|7377.5|7401.7|7376.7|4
1620931560000|2021-05-13 18:46:00|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1620931600000|2021-05-13 18:46:40|7397|7382|7397.5|7382.5|7397.5|7382.5|7397|7382|3
1620931860000|2021-05-13 18:51:00|7402.1|7377.1|7402.1|7377.1|7402.1|7377.1|7402.1|7377.1|1
1620931940000|2021-05-13 18:52:20|7402.2|7377.2|7402.1|7377.1|7402.2|7377.2|7402.1|7377.1|2
1620931950000|2021-05-13 18:52:30|7402.2|7377.2|7402.2|7377.2|7402.2|7377.2|7402.2|7377.2|1
1620931980000|2021-05-13 18:53:00|7402.4|7377.4|7402.7|7377.7|7402.7|7377.7|7402.4|7377.4|3
1620932000000|2021-05-13 18:53:20|7402.8|7377.8|7402.8|7377.8|7402.8|7377.8|7402.8|7377.8|1
1620932020000|2021-05-13 18:53:40|7402.7|7377.7|7402.7|7377.7|7402.7|7377.7|7402.7|7377.7|1
1620932040000|2021-05-13 18:54:00|7402.8|7377.8|7402.8|7377.8|7402.8|7377.8|7402.8|7377.8|1
1620932160000|2021-05-13 18:56:00|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1620932210000|2021-05-13 18:56:50|7398|7383|7397.9|7382.9|7398|7383|7397.9|7382.9|2
1620932360000|2021-05-13 18:59:20|7398|7383|7397.9|7382.9|7398|7383|7397.9|7382.9|2
1620932800000|2021-05-13 19:06:40|7398|7383|7398|7383|7398|7383|7398|7383|1
1620932810000|2021-05-13 19:06:50|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1620932870000|2021-05-13 19:07:50|7398.2|7383.2|7398.1|7383.1|7398.2|7383.2|7398.1|7383.1|2
1620932910000|2021-05-13 19:08:30|7398.3|7383.3|7398.4|7383.4|7398.4|7383.4|7398.3|7383.3|2
1620932920000|2021-05-13 19:08:40|7398.3|7383.3|7398.2|7383.2|7398.3|7383.3|7398.2|7383.2|2
1620932960000|2021-05-13 19:09:20|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1620933040000|2021-05-13 19:10:40|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1620933240000|2021-05-13 19:14:00|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1620933970000|2021-05-13 19:26:10|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1620934030000|2021-05-13 19:27:10|7397.7|7382.7|7397.5|7382.5|7397.7|7382.7|7397.5|7382.5|2
1620934040000|2021-05-13 19:27:20|7397.7|7382.7|7397.5|7382.5|7397.8|7382.8|7397.5|7382.5|6
1620934050000|2021-05-13 19:27:30|7397.6|7382.6|7397.5|7382.5|7397.6|7382.6|7397.5|7382.5|2
1620934090000|2021-05-13 19:28:10|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|1
1620934100000|2021-05-13 19:28:20|7402.1|7377.1|7402.1|7377.1|7402.1|7377.1|7402.1|7377.1|1
1620934120000|2021-05-13 19:28:40|7401.4|7376.4|7400.8|7375.8|7401.4|7376.4|7400.8|7375.8|3
1620934130000|2021-05-13 19:28:50|7400.6|7375.6|7400.5|7375.5|7400.6|7375.6|7400.5|7375.5|2
1620934150000|2021-05-13 19:29:10|7400.4|7375.4|7399.7|7374.7|7400.4|7375.4|7399.4|7374.4|4
1620934160000|2021-05-13 19:29:20|7399.8|7374.8|7399.7|7374.7|7399.8|7374.8|7399.7|7374.7|2
1620934170000|2021-05-13 19:29:30|7399.8|7374.8|7399.7|7374.7|7399.8|7374.8|7399.7|7374.7|2
1620934180000|2021-05-13 19:29:40|7399.8|7374.8|7399.7|7374.7|7399.8|7374.8|7399.7|7374.7|2
1620934200000|2021-05-13 19:30:00|7399.8|7374.8|7399.7|7374.7|7399.8|7374.8|7399.7|7374.7|2
1620934230000|2021-05-13 19:30:30|7394.8|7379.8|7394.7|7379.7|7394.8|7379.8|7394.7|7379.7|2
1620934250000|2021-05-13 19:30:50|7394.9|7379.9|7395|7380|7395|7380|7394.9|7379.9|2
1620934270000|2021-05-13 19:31:10|7395.1|7380.1|7395.2|7380.2|7395.2|7380.2|7395.1|7380.1|2
1620934350000|2021-05-13 19:32:30|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1620934440000|2021-05-13 19:34:00|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1620934540000|2021-05-13 19:35:40|7395.4|7380.4|7395.8|7380.8|7395.8|7380.8|7395.4|7380.4|2
1620934550000|2021-05-13 19:35:50|7400.9|7375.9|7400.9|7375.9|7400.9|7375.9|7400.9|7375.9|1
1620934560000|2021-05-13 19:36:00|7400.7|7375.7|7400.7|7375.7|7400.7|7375.7|7400.7|7375.7|1
1620934570000|2021-05-13 19:36:10|7400.4|7375.4|7398.4|7373.4|7400.4|7375.4|7398.4|7373.4|4
1620934590000|2021-05-13 19:36:30|7398.1|7373.1|7398.4|7373.4|7398.4|7373.4|7398.1|7373.1|3
1620934860000|2021-05-13 19:41:00|7398.5|7373.5|7398.5|7373.5|7398.5|7373.5|7398.5|7373.5|1
1620935090000|2021-05-13 19:44:50|7398.7|7373.7|7398.7|7373.7|7398.7|7373.7|7398.7|7373.7|1
1620935100000|2021-05-13 19:45:00|7398.3|7373.3|7398.2|7373.2|7398.3|7373.3|7398.2|7373.2|2
1620935210000|2021-05-13 19:46:50|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1620935560000|2021-05-13 19:52:40|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1620935580000|2021-05-13 19:53:00|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1620935590000|2021-05-13 19:53:10|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1620935990000|2021-05-13 19:59:50|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1620955860000|2021-05-14 01:31:00|7402.5|7377.5|7402.5|7377.5|7402.5|7377.5|7402.5|7377.5|1
1620955880000|2021-05-14 01:31:20|7400|7375|7400|7375|7400|7375|7400|7375|1
1620955900000|2021-05-14 01:31:40|7396.6|7371.6|7396.6|7371.6|7396.6|7371.6|7396.6|7371.6|1
1620955920000|2021-05-14 01:32:00|7396.5|7371.5|7396.5|7371.5|7396.5|7371.5|7396.5|7371.5|1
1620957010000|2021-05-14 01:50:10|7398.5|7373.5|7398.5|7373.5|7398.5|7373.5|7398.5|7373.5|1
1620957120000|2021-05-14 01:52:00|7401|7376|7401|7376|7401|7376|7401|7376|1
1620957130000|2021-05-14 01:52:10|7398.5|7373.5|7398.5|7373.5|7398.5|7373.5|7398.5|7373.5|1
1620958320000|2021-05-14 02:12:00|7400.5|7375.5|7400.5|7375.5|7400.5|7375.5|7400.5|7375.5|1
1620958350000|2021-05-14 02:12:30|7398.5|7373.5|7398.5|7373.5|7398.5|7373.5|7398.5|7373.5|1
1620958360000|2021-05-14 02:12:40|7398.7|7373.7|7401.6|7376.6|7401.6|7376.6|7398.7|7373.7|2
1620958380000|2021-05-14 02:13:00|7398.6|7373.6|7398.6|7373.6|7398.6|7373.6|7398.6|7373.6|1
1620958390000|2021-05-14 02:13:10|7399.1|7374.1|7402.1|7377.1|7402.1|7377.1|7399.1|7374.1|2
1620958420000|2021-05-14 02:13:40|7398.1|7373.1|7398.1|7373.1|7398.1|7373.1|7398.1|7373.1|1
1620958490000|2021-05-14 02:14:50|7397.5|7372.5|7397.5|7372.5|7397.5|7372.5|7397.5|7372.5|1
1620958690000|2021-05-14 02:18:10|7398|7373|7398|7373|7398|7373|7398|7373|1
1620959490000|2021-05-14 02:31:30|7398.5|7373.5|7398.5|7373.5|7398.5|7373.5|7398.5|7373.5|1
1620959650000|2021-05-14 02:34:10|7398.4|7373.4|7398.4|7373.4|7398.4|7373.4|7398.4|7373.4|1
1620959660000|2021-05-14 02:34:20|7398.5|7373.5|7398.5|7373.5|7398.5|7373.5|7398.5|7373.5|1
1620959790000|2021-05-14 02:36:30|7397.6|7372.6|7397.6|7372.6|7397.6|7372.6|7397.6|7372.6|1
1620959820000|2021-05-14 02:37:00|7397.7|7372.7|7397.7|7372.7|7397.7|7372.7|7397.7|7372.7|1
1620959840000|2021-05-14 02:37:20|7397.9|7372.9|7399.4|7374.4|7399.4|7374.4|7397.9|7372.9|3
1620959850000|2021-05-14 02:37:30|7399.1|7374.1|7399.3|7374.3|7399.3|7374.3|7399.1|7374.1|2
1620959860000|2021-05-14 02:37:40|7399.5|7374.5|7399.5|7374.5|7399.5|7374.5|7399.5|7374.5|1
1620959880000|2021-05-14 02:38:00|7399.6|7374.6|7399.4|7374.4|7399.6|7374.6|7399.4|7374.4|3
1620959940000|2021-05-14 02:39:00|7399.1|7374.1|7399.1|7374.1|7399.1|7374.1|7399.1|7374.1|1
1620960060000|2021-05-14 02:41:00|7399|7374|7393.7|7378.7|7399|7378.7|7393.7|7374|2
1620960110000|2021-05-14 02:41:50|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1620960180000|2021-05-14 02:43:00|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1620960240000|2021-05-14 02:44:00|7399.1|7374.1|7399.1|7374.1|7399.1|7374.1|7399.1|7374.1|1
1620960270000|2021-05-14 02:44:30|7399|7374|7399|7374|7399|7374|7399|7374|1
1620960380000|2021-05-14 02:46:20|7399.1|7374.1|7399.1|7374.1|7399.1|7374.1|7399.1|7374.1|1
1620960390000|2021-05-14 02:46:30|7397.7|7372.7|7397.7|7372.7|7397.7|7372.7|7397.7|7372.7|1
1620960470000|2021-05-14 02:47:50|7397.6|7372.6|7397.6|7372.6|7397.6|7372.6|7397.6|7372.6|1
1620960510000|2021-05-14 02:48:30|7397.5|7372.5|7397.2|7372.2|7397.5|7372.5|7397.2|7372.2|2
1620960540000|2021-05-14 02:49:00|7397.4|7372.4|7397.4|7372.4|7397.4|7372.4|7397.4|7372.4|1
1620960570000|2021-05-14 02:49:30|7397.5|7372.5|7397.8|7372.8|7397.8|7372.8|7397.4|7372.4|4
1620960580000|2021-05-14 02:49:40|7397.5|7372.5|7397.3|7372.3|7397.5|7372.5|7397.3|7372.3|2
1620960620000|2021-05-14 02:50:20|7397.1|7372.1|7396.9|7371.9|7397.1|7372.1|7396.9|7371.9|2
1620960890000|2021-05-14 02:54:50|7396.8|7371.8|7396.6|7371.6|7396.8|7371.8|7396.6|7371.6|2
1620960920000|2021-05-14 02:55:20|7396.5|7371.5|7396.5|7371.5|7396.5|7371.5|7396.5|7371.5|1
1620961030000|2021-05-14 02:57:10|7396.4|7371.4|7396.4|7371.4|7396.4|7371.4|7396.4|7371.4|1
1620961430000|2021-05-14 03:03:50|7396.2|7371.2|7396.2|7371.2|7396.2|7371.2|7396.2|7371.2|1
1620961450000|2021-05-14 03:04:10|7396.3|7371.3|7396.3|7371.3|7396.3|7371.3|7396.3|7371.3|1
1620961680000|2021-05-14 03:08:00|7396.4|7371.4|7396.5|7371.5|7396.5|7371.5|7396.4|7371.4|2
1620961710000|2021-05-14 03:08:30|7396.6|7371.6|7396.6|7371.6|7396.6|7371.6|7396.6|7371.6|1
1620961760000|2021-05-14 03:09:20|7396.5|7371.5|7396.3|7371.3|7396.5|7371.5|7396.3|7371.3|2
1620961820000|2021-05-14 03:10:20|7396.2|7371.2|7396.3|7371.3|7396.3|7371.3|7396.2|7371.2|2
1620962280000|2021-05-14 03:18:00|7396.2|7371.2|7396.2|7371.2|7396.2|7371.2|7396.2|7371.2|1
1620962370000|2021-05-14 03:19:30|7396|7371|7395.9|7370.9|7396|7371|7395.9|7370.9|2
1620962600000|2021-05-14 03:23:20|7395.8|7370.8|7395.8|7370.8|7395.8|7370.8|7395.8|7370.8|1
1620962740000|2021-05-14 03:25:40|7395.9|7370.9|7395.9|7370.9|7395.9|7370.9|7395.9|7370.9|1
1620962940000|2021-05-14 03:29:00|7391.1|7376.1|7391.5|7376.5|7391.5|7376.5|7391.1|7376.1|2
1620962960000|2021-05-14 03:29:20|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620962980000|2021-05-14 03:29:40|7391|7376|7391|7376|7391|7376|7391|7376|1
1620963000000|2021-05-14 03:30:00|7391.1|7376.1|7391|7376|7391.1|7376.1|7391|7376|2
1620963010000|2021-05-14 03:30:10|7391.1|7376.1|7391.2|7376.2|7391.2|7376.2|7391.1|7376.1|2
1620963030000|2021-05-14 03:30:30|7391.3|7376.3|7391.4|7376.4|7391.4|7376.4|7391.3|7376.3|2
1620963070000|2021-05-14 03:31:10|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620963090000|2021-05-14 03:31:30|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1620963120000|2021-05-14 03:32:00|7391.5|7376.5|7391.4|7376.4|7391.5|7376.5|7391.4|7376.4|2
1620963180000|2021-05-14 03:33:00|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620963240000|2021-05-14 03:34:00|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1620963250000|2021-05-14 03:34:10|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.4|7376.4|3
1620963270000|2021-05-14 03:34:30|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620963300000|2021-05-14 03:35:00|7391.1|7376.1|7391.3|7376.3|7391.3|7376.3|7391.1|7376.1|2
1620963370000|2021-05-14 03:36:10|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620963400000|2021-05-14 03:36:40|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1620963460000|2021-05-14 03:37:40|7391.5|7376.5|7391.4|7376.4|7391.5|7376.5|7391.4|7376.4|2
1620963500000|2021-05-14 03:38:20|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1620963630000|2021-05-14 03:40:30|7391.4|7376.4|7391.9|7376.9|7391.9|7376.9|7391.4|7376.4|3
1620963640000|2021-05-14 03:40:40|7392|7377|7392|7377|7392|7377|7392|7377|1
1620963650000|2021-05-14 03:40:50|7392.2|7377.2|7392.9|7377.9|7392.9|7377.9|7392.2|7377.2|5
1620963680000|2021-05-14 03:41:20|7393|7378|7393.1|7378.1|7393.1|7378.1|7393|7378|2
1620963700000|2021-05-14 03:41:40|7393.2|7378.2|7393.1|7378.1|7393.2|7378.2|7393.1|7378.1|2
1620963780000|2021-05-14 03:43:00|7393|7378|7393|7378|7393|7378|7393|7378|1
1620963820000|2021-05-14 03:43:40|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1620963840000|2021-05-14 03:44:00|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620963890000|2021-05-14 03:44:50|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1620963900000|2021-05-14 03:45:00|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620963940000|2021-05-14 03:45:40|7392.6|7377.6|7392.2|7377.2|7392.6|7377.6|7392.2|7377.2|4
1620964000000|2021-05-14 03:46:40|7392.3|7377.3|7392.5|7377.5|7392.5|7377.5|7392.3|7377.3|2
1620964020000|2021-05-14 03:47:00|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620964030000|2021-05-14 03:47:10|7392.5|7377.5|7392.4|7377.4|7392.5|7377.5|7392.4|7377.4|2
1620964070000|2021-05-14 03:47:50|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620964090000|2021-05-14 03:48:10|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620964120000|2021-05-14 03:48:40|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1620964150000|2021-05-14 03:49:10|7391.9|7376.9|7391.7|7376.7|7392|7377|7391.3|7376.3|7
1620964160000|2021-05-14 03:49:20|7391.8|7376.8|7392.3|7377.3|7392.4|7377.4|7391.8|7376.8|5
1620964170000|2021-05-14 03:49:30|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620964270000|2021-05-14 03:51:10|7392|7377|7392|7377|7392|7377|7392|7377|1
1620964290000|2021-05-14 03:51:30|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620964300000|2021-05-14 03:51:40|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1620964310000|2021-05-14 03:51:50|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620964330000|2021-05-14 03:52:10|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1620964380000|2021-05-14 03:53:00|7393|7378|7393|7378|7393|7378|7393|7378|1
1620964400000|2021-05-14 03:53:20|7392.9|7377.9|7393|7378|7393|7378|7392.9|7377.9|2
1620964430000|2021-05-14 03:53:50|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1620964450000|2021-05-14 03:54:10|7393|7378|7393|7378|7393|7378|7393|7378|1
1620964500000|2021-05-14 03:55:00|7392.7|7377.7|7392.2|7377.2|7392.7|7377.7|7392.2|7377.2|3
1620964560000|2021-05-14 03:56:00|7391.9|7376.9|7392|7377|7392|7377|7391.9|7376.9|2
1620964580000|2021-05-14 03:56:20|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620964600000|2021-05-14 03:56:40|7392|7377|7392|7377|7392|7377|7392|7377|1
1620964610000|2021-05-14 03:56:50|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1620964670000|2021-05-14 03:57:50|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1620964690000|2021-05-14 03:58:10|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1620964710000|2021-05-14 03:58:30|7392.2|7377.2|7391.5|7376.5|7392.2|7377.2|7391.3|7376.3|6
1620964720000|2021-05-14 03:58:40|7391.7|7376.7|7391.8|7376.8|7391.8|7376.8|7391.7|7376.7|2
1620964730000|2021-05-14 03:58:50|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1620964750000|2021-05-14 03:59:10|7392|7377|7391.9|7376.9|7392|7377|7391.9|7376.9|2
1620964760000|2021-05-14 03:59:20|7392|7377|7392|7377|7392|7377|7392|7377|1
1620964770000|2021-05-14 03:59:30|7391.9|7376.9|7391.3|7376.3|7391.9|7376.9|7391.3|7376.3|3
1620964790000|2021-05-14 03:59:50|7391|7376|7391|7376|7391|7376|7391|7376|1
1620964800000|2021-05-14 04:00:00|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620964810000|2021-05-14 04:00:10|7390.5|7375.5|7390.5|7375.5|7390.6|7375.6|7390.5|7375.5|3
1620964830000|2021-05-14 04:00:30|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1620964860000|2021-05-14 04:01:00|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620964890000|2021-05-14 04:01:30|7391|7376|7391|7376|7391|7376|7391|7376|1
1620964900000|2021-05-14 04:01:40|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1620964910000|2021-05-14 04:01:50|7391.2|7376.2|7390.9|7375.9|7391.2|7376.2|7390.9|7375.9|2
1620964990000|2021-05-14 04:03:10|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620965000000|2021-05-14 04:03:20|7391|7376|7391|7376|7391|7376|7391|7376|1
1620965010000|2021-05-14 04:03:30|7391.2|7376.2|7391|7376|7391.2|7376.2|7391|7376|2
1620965020000|2021-05-14 04:03:40|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620965040000|2021-05-14 04:04:00|7391.1|7376.1|7391|7376|7391.1|7376.1|7391|7376|2
1620965050000|2021-05-14 04:04:10|7391.1|7376.1|7391|7376|7391.1|7376.1|7391|7376|2
1620965060000|2021-05-14 04:04:20|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620965070000|2021-05-14 04:04:30|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|2
1620965090000|2021-05-14 04:04:50|7391.2|7376.2|7391|7376|7391.3|7376.3|7391|7376|4
1620965100000|2021-05-14 04:05:00|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1620965120000|2021-05-14 04:05:20|7391|7376|7390.8|7375.8|7391|7376|7390.8|7375.8|2
1620965150000|2021-05-14 04:05:50|7390.5|7375.5|7390.5|7375.5|7390.6|7375.6|7390.5|7375.5|3
1620965170000|2021-05-14 04:06:10|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620965210000|2021-05-14 04:06:50|7390.4|7375.4|7390.5|7375.5|7390.5|7375.5|7390.4|7375.4|4
1620965290000|2021-05-14 04:08:10|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1620965320000|2021-05-14 04:08:40|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1620965350000|2021-05-14 04:09:10|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1620965380000|2021-05-14 04:09:40|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1620965390000|2021-05-14 04:09:50|7390|7375|7390.1|7375.1|7390.1|7375.1|7390|7375|2
1620965410000|2021-05-14 04:10:10|7390|7375|7390|7375|7390|7375|7390|7375|1
1620965430000|2021-05-14 04:10:30|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1620965440000|2021-05-14 04:10:40|7389|7374|7388.6|7373.6|7389|7374|7388.6|7373.6|4
1620965490000|2021-05-14 04:11:30|7388.5|7373.5|7388.4|7373.4|7388.5|7373.5|7388.2|7373.2|4
1620965500000|2021-05-14 04:11:40|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1620965510000|2021-05-14 04:11:50|7388.4|7373.4|7388.3|7373.3|7388.4|7373.4|7388.3|7373.3|2
1620965530000|2021-05-14 04:12:10|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1620965550000|2021-05-14 04:12:30|7387.9|7372.9|7387.6|7372.6|7387.9|7372.9|7387.6|7372.6|3
1620965560000|2021-05-14 04:12:40|7387.3|7372.3|7387.1|7372.1|7387.3|7372.3|7387.1|7372.1|3
1620965570000|2021-05-14 04:12:50|7387.4|7372.4|7387.6|7372.6|7387.6|7372.6|7387.4|7372.4|2
1620965580000|2021-05-14 04:13:00|7387.7|7372.7|7387.5|7372.5|7387.7|7372.7|7387.5|7372.5|2
1620965600000|2021-05-14 04:13:20|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1620965610000|2021-05-14 04:13:30|7386.7|7371.7|7387.2|7372.2|7387.2|7372.2|7386.7|7371.7|3
1620965620000|2021-05-14 04:13:40|7387.1|7372.1|7387|7372|7387.1|7372.1|7387|7372|2
1620965640000|2021-05-14 04:14:00|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1620965650000|2021-05-14 04:14:10|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1620965720000|2021-05-14 04:15:20|7387.3|7372.3|7387.7|7372.7|7387.8|7372.8|7387.3|7372.3|4
1620965740000|2021-05-14 04:15:40|7387.8|7372.8|7387.7|7372.7|7387.8|7372.8|7387.7|7372.7|2
1620965750000|2021-05-14 04:15:50|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1620965760000|2021-05-14 04:16:00|7388.6|7373.6|7388.7|7373.7|7388.7|7373.7|7388.5|7373.5|3
1620965770000|2021-05-14 04:16:10|7388.8|7373.8|7388.5|7373.5|7388.8|7373.8|7388.5|7373.5|5
1620965800000|2021-05-14 04:16:40|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1620965820000|2021-05-14 04:17:00|7388.4|7373.4|7388.2|7373.2|7388.5|7373.5|7388.2|7373.2|5
1620965830000|2021-05-14 04:17:10|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1620965850000|2021-05-14 04:17:30|7387.7|7372.7|7387.6|7372.6|7387.7|7372.7|7387.5|7372.5|5
1620965860000|2021-05-14 04:17:40|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1620965870000|2021-05-14 04:17:50|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1620965890000|2021-05-14 04:18:10|7388|7373|7388|7373|7388|7373|7388|7373|1
1620965900000|2021-05-14 04:18:20|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1620965910000|2021-05-14 04:18:30|7388.3|7373.3|7388.7|7373.7|7388.7|7373.7|7388.3|7373.3|5
1620965930000|2021-05-14 04:18:50|7388.4|7373.4|7388.3|7373.3|7388.4|7373.4|7388.3|7373.3|2
1620965960000|2021-05-14 04:19:20|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1620965970000|2021-05-14 04:19:30|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1620965980000|2021-05-14 04:19:40|7388.3|7373.3|7388.2|7373.2|7388.3|7373.3|7388.2|7373.2|2
1620965990000|2021-05-14 04:19:50|7388|7373|7387.2|7372.2|7388|7373|7387|7372|6
1620966010000|2021-05-14 04:20:10|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1620966020000|2021-05-14 04:20:20|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1620966080000|2021-05-14 04:21:20|7387.7|7372.7|7387.6|7372.6|7387.8|7372.8|7387.6|7372.6|4
1620966110000|2021-05-14 04:21:50|7387.7|7372.7|7387.9|7372.9|7387.9|7372.9|7387.7|7372.7|3
1620966120000|2021-05-14 04:22:00|7388|7373|7388.3|7373.3|7388.3|7373.3|7388|7373|5
1620966130000|2021-05-14 04:22:10|7388.2|7373.2|7388.3|7373.3|7388.3|7373.3|7388.2|7373.2|4
1620966140000|2021-05-14 04:22:20|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1620966160000|2021-05-14 04:22:40|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1620966170000|2021-05-14 04:22:50|7388.2|7373.2|7387.5|7372.5|7388.2|7373.2|7387.5|7372.5|4
1620966210000|2021-05-14 04:23:30|7387.6|7372.6|7387.8|7372.8|7387.8|7372.8|7387.6|7372.6|2
1620966230000|2021-05-14 04:23:50|7387.7|7372.7|7387.6|7372.6|7387.7|7372.7|7387.6|7372.6|2
1620966240000|2021-05-14 04:24:00|7387.5|7372.5|7387.6|7372.6|7387.6|7372.6|7387.5|7372.5|2
1620966270000|2021-05-14 04:24:30|7387.7|7372.7|7387.8|7372.8|7387.8|7372.8|7387.7|7372.7|2
1620966280000|2021-05-14 04:24:40|7388|7373|7388|7373|7388|7373|7388|7373|1
1620966290000|2021-05-14 04:24:50|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1620966300000|2021-05-14 04:25:00|7387.9|7372.9|7388.1|7373.1|7388.2|7373.2|7387.8|7372.8|4
1620966310000|2021-05-14 04:25:10|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1620966400000|2021-05-14 04:26:40|7389|7374|7389|7374|7389|7374|7389|7374|1
1620966410000|2021-05-14 04:26:50|7389.3|7374.3|7389.7|7374.7|7389.7|7374.7|7389.3|7374.3|3
1620966420000|2021-05-14 04:27:00|7389.6|7374.6|7389.6|7374.6|7389.7|7374.7|7389.6|7374.6|3
1620966460000|2021-05-14 04:27:40|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620966490000|2021-05-14 04:28:10|7389.8|7374.8|7389.8|7374.8|7389.9|7374.9|7389.8|7374.8|3
1620966520000|2021-05-14 04:28:40|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620966550000|2021-05-14 04:29:10|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1620966580000|2021-05-14 04:29:40|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1620966600000|2021-05-14 04:30:00|7389.8|7374.8|7390.1|7375.1|7390.1|7375.1|7389.8|7374.8|2
1620966630000|2021-05-14 04:30:30|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1620966640000|2021-05-14 04:30:40|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1620966750000|2021-05-14 04:32:30|7389.2|7374.2|7389.1|7374.1|7389.2|7374.2|7389.1|7374.1|2
1620966790000|2021-05-14 04:33:10|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1620966810000|2021-05-14 04:33:30|7389|7374|7389|7374|7389|7374|7389|7374|1
1620966840000|2021-05-14 04:34:00|7389.1|7374.1|7389|7374|7389.1|7374.1|7388.8|7373.8|3
1620966890000|2021-05-14 04:34:50|7388.8|7373.8|7388.1|7373.1|7388.8|7373.8|7388.1|7373.1|3
1620966900000|2021-05-14 04:35:00|7387.8|7372.8|7387.5|7372.5|7387.8|7372.8|7387.5|7372.5|2
1620966910000|2021-05-14 04:35:10|7387.2|7372.2|7387|7372|7387.2|7372.2|7386.7|7371.7|9
1620966920000|2021-05-14 04:35:20|7386.9|7371.9|7386.6|7371.6|7386.9|7371.9|7386.6|7371.6|3
1620966930000|2021-05-14 04:35:30|7386.2|7371.2|7386.1|7371.1|7386.2|7371.2|7385.9|7370.9|6
1620966940000|2021-05-14 04:35:40|7385.9|7370.9|7386.1|7371.1|7386.1|7371.1|7385.9|7370.9|2
1620966950000|2021-05-14 04:35:50|7386|7371|7385.8|7370.8|7386|7371|7385.7|7370.7|8
1620966970000|2021-05-14 04:36:10|7385.9|7370.9|7386.1|7371.1|7386.3|7371.3|7385.8|7370.8|11
1620966980000|2021-05-14 04:36:20|7386.2|7371.2|7386.6|7371.6|7386.7|7371.7|7386.2|7371.2|6
1620966990000|2021-05-14 04:36:30|7386.5|7371.5|7386.3|7371.3|7386.5|7371.5|7386.3|7371.3|2
1620967000000|2021-05-14 04:36:40|7386.4|7371.4|7386.5|7371.5|7386.5|7371.5|7386.4|7371.4|2
1620967010000|2021-05-14 04:36:50|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1620967030000|2021-05-14 04:37:10|7386.7|7371.7|7386.4|7371.4|7386.7|7371.7|7386.4|7371.4|3
1620967040000|2021-05-14 04:37:20|7386.5|7371.5|7386.7|7371.7|7386.7|7371.7|7386.5|7371.5|3
1620967070000|2021-05-14 04:37:50|7387|7372|7387|7372|7387|7372|7387|7372|1
1620967080000|2021-05-14 04:38:00|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7386.3|7371.3|2
1620967100000|2021-05-14 04:38:20|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1620967110000|2021-05-14 04:38:30|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.6|7371.6|3
1620967150000|2021-05-14 04:39:10|7386.6|7371.6|7385.8|7370.8|7386.6|7371.6|7385.8|7370.8|2
1620967200000|2021-05-14 04:40:00|7386|7371|7385.8|7370.8|7386|7371|7385.8|7370.8|2
1620967210000|2021-05-14 04:40:10|7385.6|7370.6|7385.8|7370.8|7385.8|7370.8|7385.5|7370.5|6
1620967220000|2021-05-14 04:40:20|7385.3|7370.3|7385.3|7370.3|7385.4|7370.4|7385.3|7370.3|3
1620967230000|2021-05-14 04:40:30|7385.2|7370.2|7385.1|7370.1|7385.2|7370.2|7385.1|7370.1|2
1620967240000|2021-05-14 04:40:40|7385|7370|7385|7370|7385|7370|7385|7370|1
1620967250000|2021-05-14 04:40:50|7384.9|7369.9|7385.1|7370.1|7385.1|7370.1|7384.9|7369.9|2
1620967260000|2021-05-14 04:41:00|7385|7370|7385|7370|7385|7370|7385|7370|1
1620967270000|2021-05-14 04:41:10|7385.1|7370.1|7385.1|7370.1|7385.3|7370.3|7385|7370|4
1620967280000|2021-05-14 04:41:20|7385|7370|7385|7370|7385|7370|7385|7370|1
1620967300000|2021-05-14 04:41:40|7384.8|7369.8|7384|7369|7384.8|7369.8|7383.9|7368.9|7
1620967310000|2021-05-14 04:41:50|7383.8|7368.8|7383.8|7368.8|7384|7369|7383.8|7368.8|4
1620967330000|2021-05-14 04:42:10|7384|7369|7383.8|7368.8|7384|7369|7383.8|7368.8|2
1620967340000|2021-05-14 04:42:20|7384|7369|7384|7369|7384.1|7369.1|7384|7369|3
1620967360000|2021-05-14 04:42:40|7383.8|7368.8|7384|7369|7384|7369|7383.8|7368.8|2
1620967370000|2021-05-14 04:42:50|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384|7369|3
1620967380000|2021-05-14 04:43:00|7384.2|7369.2|7384.3|7369.3|7384.3|7369.3|7384.1|7369.1|4
1620967390000|2021-05-14 04:43:10|7384.4|7369.4|7384.3|7369.3|7384.7|7369.7|7384.3|7369.3|6
1620967400000|2021-05-14 04:43:20|7384.4|7369.4|7384.3|7369.3|7384.4|7369.4|7384.3|7369.3|2
1620967410000|2021-05-14 04:43:30|7384.4|7369.4|7385.3|7370.3|7385.3|7370.3|7384.4|7369.4|5
1620967420000|2021-05-14 04:43:40|7385.1|7370.1|7384.7|7369.7|7385.1|7370.1|7384.7|7369.7|4
1620967430000|2021-05-14 04:43:50|7384.6|7369.6|7384.5|7369.5|7384.6|7369.6|7384.5|7369.5|2
1620967440000|2021-05-14 04:44:00|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1620967450000|2021-05-14 04:44:10|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1620967460000|2021-05-14 04:44:20|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1620967470000|2021-05-14 04:44:30|7384.5|7369.5|7384.6|7369.6|7384.6|7369.6|7384.5|7369.5|2
1620967480000|2021-05-14 04:44:40|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1620967540000|2021-05-14 04:45:40|7383.8|7368.8|7384.2|7369.2|7384.3|7369.3|7383.8|7368.8|7
1620967550000|2021-05-14 04:45:50|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1620967560000|2021-05-14 04:46:00|7384.4|7369.4|7384.4|7369.4|7384.5|7369.5|7384.3|7369.3|7
1620967590000|2021-05-14 04:46:30|7384.3|7369.3|7384.4|7369.4|7384.4|7369.4|7384.3|7369.3|2
1620967610000|2021-05-14 04:46:50|7384.3|7369.3|7384.4|7369.4|7384.4|7369.4|7384.3|7369.3|2
1620967620000|2021-05-14 04:47:00|7384.6|7369.6|7384.8|7369.8|7384.8|7369.8|7384.6|7369.6|3
1620967630000|2021-05-14 04:47:10|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1620967640000|2021-05-14 04:47:20|7384.6|7369.6|7384.5|7369.5|7384.6|7369.6|7384.5|7369.5|2
1620967660000|2021-05-14 04:47:40|7384.8|7369.8|7384.9|7369.9|7384.9|7369.9|7384.8|7369.8|2
1620967730000|2021-05-14 04:48:50|7385|7370|7384.9|7369.9|7385|7370|7384.9|7369.9|2
1620967740000|2021-05-14 04:49:00|7385.3|7370.3|7384.9|7369.9|7385.3|7370.3|7384.9|7369.9|3
1620967750000|2021-05-14 04:49:10|7385.1|7370.1|7385.3|7370.3|7385.3|7370.3|7385.1|7370.1|2
1620967760000|2021-05-14 04:49:20|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.3|7370.3|3
1620967770000|2021-05-14 04:49:30|7385.1|7370.1|7385.3|7370.3|7385.3|7370.3|7385.1|7370.1|2
1620967780000|2021-05-14 04:49:40|7385.4|7370.4|7386.2|7371.2|7386.9|7371.9|7385.4|7370.4|8
1620967790000|2021-05-14 04:49:50|7385.9|7370.9|7385.8|7370.8|7385.9|7370.9|7385.8|7370.8|2
1620967810000|2021-05-14 04:50:10|7385.9|7370.9|7386.3|7371.3|7386.4|7371.4|7385.9|7370.9|4
1620967820000|2021-05-14 04:50:20|7385.6|7370.6|7385.8|7370.8|7385.8|7370.8|7385|7370|8
1620967850000|2021-05-14 04:50:50|7385.2|7370.2|7384.4|7369.4|7385.4|7370.4|7384.4|7369.4|19
1620967860000|2021-05-14 04:51:00|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1620967870000|2021-05-14 04:51:10|7384.4|7369.4|7384.3|7369.3|7385.3|7370.3|7384.3|7369.3|14
1620967880000|2021-05-14 04:51:20|7384.5|7369.5|7384.3|7369.3|7385.4|7370.4|7384.3|7369.3|18
1620967900000|2021-05-14 04:51:40|7384.4|7369.4|7384.3|7369.3|7384.4|7369.4|7384.3|7369.3|2
1620967930000|2021-05-14 04:52:10|7384.6|7369.6|7384.5|7369.5|7384.6|7369.6|7384.5|7369.5|2
1620967940000|2021-05-14 04:52:20|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1620967950000|2021-05-14 04:52:30|7384.5|7369.5|7384.4|7369.4|7384.5|7369.5|7384.4|7369.4|2
1620967970000|2021-05-14 04:52:50|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1620968040000|2021-05-14 04:54:00|7385|7370|7384.8|7369.8|7385.1|7370.1|7384.8|7369.8|3
1620968050000|2021-05-14 04:54:10|7384.6|7369.6|7384.3|7369.3|7384.8|7369.8|7384.2|7369.2|10
1620968060000|2021-05-14 04:54:20|7383.8|7368.8|7384.2|7369.2|7384.2|7369.2|7383.8|7368.8|8
1620968070000|2021-05-14 04:54:30|7384.1|7369.1|7384|7369|7384.1|7369.1|7384|7369|2
1620968080000|2021-05-14 04:54:40|7384.2|7369.2|7382.6|7367.6|7384.2|7369.2|7382.6|7367.6|3
1620968090000|2021-05-14 04:54:50|7382.7|7367.7|7382.1|7367.1|7382.8|7367.8|7381.8|7366.8|12
1620968100000|2021-05-14 04:55:00|7382.3|7367.3|7382.7|7367.7|7382.7|7367.7|7382.3|7367.3|4
1620968110000|2021-05-14 04:55:10|7382.6|7367.6|7382.5|7367.5|7382.6|7367.6|7382.5|7367.5|2
1620968140000|2021-05-14 04:55:40|7382.2|7367.2|7382|7367|7382.2|7367.2|7381.9|7366.9|4
1620968150000|2021-05-14 04:55:50|7382.1|7367.1|7382.3|7367.3|7382.5|7367.5|7381.9|7366.9|8
1620968160000|2021-05-14 04:56:00|7382.2|7367.2|7382|7367|7382.2|7367.2|7381.8|7366.8|5
1620968170000|2021-05-14 04:56:10|7381.8|7366.8|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|3
1620968180000|2021-05-14 04:56:20|7382|7367|7381.3|7366.3|7382|7367|7381.3|7366.3|2
1620968190000|2021-05-14 04:56:30|7381.2|7366.2|7380.5|7365.5|7381.2|7366.2|7380.5|7365.5|7
1620968200000|2021-05-14 04:56:40|7380.6|7365.6|7380|7365|7380.7|7365.7|7380|7365|4
1620968210000|2021-05-14 04:56:50|7380.1|7365.1|7380.3|7365.3|7380.5|7365.5|7380.1|7365.1|9
1620968220000|2021-05-14 04:57:00|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1620968230000|2021-05-14 04:57:10|7380|7365|7379.9|7364.9|7380|7365|7379.9|7364.9|2
1620968250000|2021-05-14 04:57:30|7380|7365|7380|7365|7380|7365|7380|7365|1
1620968260000|2021-05-14 04:57:40|7380.3|7365.3|7380|7365|7380.3|7365.3|7380|7365|5
1620968270000|2021-05-14 04:57:50|7380.1|7365.1|7380.1|7365.1|7380.2|7365.2|7380|7365|4
1620968280000|2021-05-14 04:58:00|7380.2|7365.2|7381.7|7366.7|7381.7|7366.7|7380.2|7365.2|9
1620968290000|2021-05-14 04:58:10|7381.6|7366.6|7382|7367|7382|7367|7381.6|7366.6|3
1620968310000|2021-05-14 04:58:30|7382.4|7367.4|7382.3|7367.3|7382.7|7367.7|7382.3|7367.3|3
1620968320000|2021-05-14 04:58:40|7382.2|7367.2|7381.9|7366.9|7382.6|7367.6|7381.9|7366.9|4
1620968330000|2021-05-14 04:58:50|7382.1|7367.1|7381.9|7366.9|7382.1|7367.1|7381.9|7366.9|2
1620968340000|2021-05-14 04:59:00|7382|7367|7382.3|7367.3|7382.3|7367.3|7382|7367|4
1620968360000|2021-05-14 04:59:20|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1620968370000|2021-05-14 04:59:30|7382.7|7367.7|7382.8|7367.8|7382.8|7367.8|7382.5|7367.5|3
1620968380000|2021-05-14 04:59:40|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1620968420000|2021-05-14 05:00:20|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1620968430000|2021-05-14 05:00:30|7382.3|7367.3|7382.2|7367.2|7382.3|7367.3|7382.2|7367.2|2
1620968440000|2021-05-14 05:00:40|7382.1|7367.1|7382|7367|7382.1|7367.1|7382|7367|2
1620968450000|2021-05-14 05:00:50|7382.1|7367.1|7382|7367|7382.3|7367.3|7382|7367|8
1620968460000|2021-05-14 05:01:00|7382.1|7367.1|7382|7367|7382.1|7367.1|7382|7367|2
1620968470000|2021-05-14 05:01:10|7382.1|7367.1|7382|7367|7382.1|7367.1|7382|7367|2
1620968480000|2021-05-14 05:01:20|7381.9|7366.9|7381.9|7366.9|7382|7367|7381.9|7366.9|3
1620968490000|2021-05-14 05:01:30|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.7|7366.7|3
1620968500000|2021-05-14 05:01:40|7381.9|7366.9|7382.2|7367.2|7382.2|7367.2|7381.9|7366.9|5
1620968520000|2021-05-14 05:02:00|7382|7367|7382|7367|7382|7367|7382|7367|1
1620968530000|2021-05-14 05:02:10|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1620968540000|2021-05-14 05:02:20|7381.7|7366.7|7382.2|7367.2|7382.2|7367.2|7381.7|7366.7|5
1620968550000|2021-05-14 05:02:30|7382.1|7367.1|7381.8|7366.8|7382.1|7367.1|7381.7|7366.7|5
1620968560000|2021-05-14 05:02:40|7381.7|7366.7|7382|7367|7382|7367|7381.7|7366.7|3
1620968570000|2021-05-14 05:02:50|7381.8|7366.8|7381.3|7366.3|7381.8|7366.8|7381.3|7366.3|4
1620968580000|2021-05-14 05:03:00|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1620968590000|2021-05-14 05:03:10|7381.4|7366.4|7381.3|7366.3|7381.4|7366.4|7381.3|7366.3|2
1620968600000|2021-05-14 05:03:20|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381|7366|5
1620968610000|2021-05-14 05:03:30|7380.3|7365.3|7380.1|7365.1|7380.3|7365.3|7380.1|7365.1|2
1620968620000|2021-05-14 05:03:40|7379.8|7364.8|7379.4|7364.4|7380.1|7365.1|7379.4|7364.4|6
1620968630000|2021-05-14 05:03:50|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.4|7364.4|5
1620968640000|2021-05-14 05:04:00|7379.4|7364.4|7379.4|7364.4|7379.5|7364.5|7379.4|7364.4|7
1620968650000|2021-05-14 05:04:10|7379.3|7364.3|7379.5|7364.5|7379.5|7364.5|7379.3|7364.3|3
1620968660000|2021-05-14 05:04:20|7379.4|7364.4|7379.4|7364.4|7379.5|7364.5|7379.4|7364.4|3
1620968670000|2021-05-14 05:04:30|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1620968690000|2021-05-14 05:04:50|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.3|7364.3|5
1620968710000|2021-05-14 05:05:10|7379.5|7364.5|7379.8|7364.8|7380.1|7365.1|7379.5|7364.5|5
1620968720000|2021-05-14 05:05:20|7379.9|7364.9|7380|7365|7380.2|7365.2|7379.9|7364.9|6
1620968730000|2021-05-14 05:05:30|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7380|7365|4
1620968740000|2021-05-14 05:05:40|7379.9|7364.9|7380.1|7365.1|7380.1|7365.1|7379.9|7364.9|3
1620968750000|2021-05-14 05:05:50|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1620968770000|2021-05-14 05:06:10|7380|7365|7380.2|7365.2|7380.2|7365.2|7380|7365|2
1620968780000|2021-05-14 05:06:20|7380.3|7365.3|7381|7366|7381|7366|7380.3|7365.3|5
1620968790000|2021-05-14 05:06:30|7380.6|7365.6|7380.7|7365.7|7380.7|7365.7|7380.1|7365.1|8
1620968810000|2021-05-14 05:06:50|7380.8|7365.8|7380.9|7365.9|7380.9|7365.9|7380.8|7365.8|2
1620968820000|2021-05-14 05:07:00|7380.8|7365.8|7380.9|7365.9|7380.9|7365.9|7380.8|7365.8|2
1620968830000|2021-05-14 05:07:10|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.6|7365.6|3
1620968840000|2021-05-14 05:07:20|7381|7366|7380.7|7365.7|7381|7366|7380.6|7365.6|5
1620968850000|2021-05-14 05:07:30|7380.8|7365.8|7381|7366|7381|7366|7380.8|7365.8|4
1620968920000|2021-05-14 05:08:40|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381|7366|3
1620968930000|2021-05-14 05:08:50|7381|7366|7380.3|7365.3|7381|7366|7380.3|7365.3|6
1620968940000|2021-05-14 05:09:00|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1620968970000|2021-05-14 05:09:30|7380.5|7365.5|7380.4|7365.4|7380.5|7365.5|7380.4|7365.4|2
1620968990000|2021-05-14 05:09:50|7380.5|7365.5|7380.3|7365.3|7380.5|7365.5|7380.3|7365.3|2
1620969000000|2021-05-14 05:10:00|7380.4|7365.4|7380.9|7365.9|7380.9|7365.9|7380.4|7365.4|3
1620969010000|2021-05-14 05:10:10|7380.8|7365.8|7381|7366|7381.1|7366.1|7380.8|7365.8|3
1620969020000|2021-05-14 05:10:20|7381.2|7366.2|7381.3|7366.3|7381.3|7366.3|7381.2|7366.2|2
1620969030000|2021-05-14 05:10:30|7381|7366|7382.3|7367.3|7382.3|7367.3|7381|7366|11
1620969040000|2021-05-14 05:10:40|7382.2|7367.2|7381.3|7366.3|7382.2|7367.2|7381.3|7366.3|5
1620969050000|2021-05-14 05:10:50|7381.5|7366.5|7381.3|7366.3|7381.5|7366.5|7381.3|7366.3|2
1620969060000|2021-05-14 05:11:00|7381.5|7366.5|7382.3|7367.3|7382.3|7367.3|7381.5|7366.5|10
1620969070000|2021-05-14 05:11:10|7382.5|7367.5|7381.6|7366.6|7382.6|7367.6|7381.6|7366.6|6
1620969080000|2021-05-14 05:11:20|7381.2|7366.2|7381.2|7366.2|7381.3|7366.3|7381.2|7366.2|3
1620969090000|2021-05-14 05:11:30|7381.3|7366.3|7382.4|7367.4|7382.4|7367.4|7381.3|7366.3|6
1620969100000|2021-05-14 05:11:40|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1620969110000|2021-05-14 05:11:50|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1620969120000|2021-05-14 05:12:00|7382.5|7367.5|7382.3|7367.3|7382.5|7367.5|7382.3|7367.3|5
1620969140000|2021-05-14 05:12:20|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1620969150000|2021-05-14 05:12:30|7382.3|7367.3|7382.6|7367.6|7382.6|7367.6|7382.3|7367.3|2
1620969160000|2021-05-14 05:12:40|7382.7|7367.7|7383.1|7368.1|7383.1|7368.1|7382.7|7367.7|4
1620969170000|2021-05-14 05:12:50|7383|7368|7383|7368|7383.1|7368.1|7383|7368|5
1620969190000|2021-05-14 05:13:10|7383.1|7368.1|7383|7368|7383.1|7368.1|7383|7368|2
1620969200000|2021-05-14 05:13:20|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1620969210000|2021-05-14 05:13:30|7383.3|7368.3|7383.4|7368.4|7383.4|7368.4|7383.3|7368.3|2
1620969220000|2021-05-14 05:13:40|7383.9|7368.9|7383.8|7368.8|7384|7369|7383.8|7368.8|4
1620969230000|2021-05-14 05:13:50|7383.6|7368.6|7383.1|7368.1|7383.6|7368.6|7383.1|7368.1|2
1620969240000|2021-05-14 05:14:00|7383.2|7368.2|7384|7369|7384|7369|7383.2|7368.2|6
1620969250000|2021-05-14 05:14:10|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1620969270000|2021-05-14 05:14:30|7384|7369|7383.8|7368.8|7384|7369|7383.8|7368.8|2
1620969280000|2021-05-14 05:14:40|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1620969290000|2021-05-14 05:14:50|7383.2|7368.2|7382.5|7367.5|7383.3|7368.3|7382.5|7367.5|7
1620969300000|2021-05-14 05:15:00|7382.4|7367.4|7382.6|7367.6|7382.6|7367.6|7382.2|7367.2|4
1620969310000|2021-05-14 05:15:10|7382.5|7367.5|7382.9|7367.9|7383|7368|7382.5|7367.5|6
1620969330000|2021-05-14 05:15:30|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1620969370000|2021-05-14 05:16:10|7382.5|7367.5|7382.6|7367.6|7382.6|7367.6|7382.5|7367.5|2
1620969380000|2021-05-14 05:16:20|7382.5|7367.5|7382.7|7367.7|7382.7|7367.7|7382.5|7367.5|3
1620969420000|2021-05-14 05:17:00|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1620969430000|2021-05-14 05:17:10|7382.5|7367.5|7382.6|7367.6|7382.6|7367.6|7382.2|7367.2|4
1620969450000|2021-05-14 05:17:30|7382.5|7367.5|7382.5|7367.5|7382.6|7367.6|7382.4|7367.4|5
1620969460000|2021-05-14 05:17:40|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1620969510000|2021-05-14 05:18:30|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1620969520000|2021-05-14 05:18:40|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1620969530000|2021-05-14 05:18:50|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.4|7367.4|3
1620969540000|2021-05-14 05:19:00|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1620969590000|2021-05-14 05:19:50|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1620969600000|2021-05-14 05:20:00|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1620969620000|2021-05-14 05:20:20|7382.6|7367.6|7382.3|7367.3|7382.6|7367.6|7382.3|7367.3|2
1620969630000|2021-05-14 05:20:30|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|2
1620969640000|2021-05-14 05:20:40|7382.2|7367.2|7382.3|7367.3|7382.3|7367.3|7382.2|7367.2|2
1620969650000|2021-05-14 05:20:50|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1620969670000|2021-05-14 05:21:10|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1620969680000|2021-05-14 05:21:20|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1620969720000|2021-05-14 05:22:00|7382.5|7367.5|7382.8|7367.8|7382.8|7367.8|7382.4|7367.4|3
1620969750000|2021-05-14 05:22:30|7382.9|7367.9|7384|7369|7384|7369|7382.9|7367.9|5
1620969770000|2021-05-14 05:22:50|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1620969780000|2021-05-14 05:23:00|7384|7369|7384|7369|7384|7369|7384|7369|1
1620969790000|2021-05-14 05:23:10|7384.1|7369.1|7384.2|7369.2|7384.2|7369.2|7384.1|7369.1|2
1620969800000|2021-05-14 05:23:20|7384.3|7369.3|7384.6|7369.6|7384.8|7369.8|7384.3|7369.3|4
1620969810000|2021-05-14 05:23:30|7384.5|7369.5|7384.6|7369.6|7384.6|7369.6|7384.5|7369.5|2
1620969820000|2021-05-14 05:23:40|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1620969830000|2021-05-14 05:23:50|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1620969840000|2021-05-14 05:24:00|7384.8|7369.8|7384.4|7369.4|7384.9|7369.9|7384.4|7369.4|3
1620969850000|2021-05-14 05:24:10|7384.6|7369.6|7385.1|7370.1|7385.1|7370.1|7384.6|7369.6|3
1620969860000|2021-05-14 05:24:20|7385.2|7370.2|7384.8|7369.8|7385.2|7370.2|7384.8|7369.8|3
1620969890000|2021-05-14 05:24:50|7385|7370|7384.8|7369.8|7385|7370|7384.8|7369.8|2
1620969900000|2021-05-14 05:25:00|7384.9|7369.9|7384.8|7369.8|7385|7370|7384.8|7369.8|3
1620969980000|2021-05-14 05:26:20|7384.4|7369.4|7384.1|7369.1|7384.4|7369.4|7384.1|7369.1|3
1620969990000|2021-05-14 05:26:30|7384.7|7369.7|7384.8|7369.8|7384.8|7369.8|7384.7|7369.7|2
1620970010000|2021-05-14 05:26:50|7384.7|7369.7|7384.8|7369.8|7384.8|7369.8|7384.7|7369.7|2
1620970030000|2021-05-14 05:27:10|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1620970040000|2021-05-14 05:27:20|7385.4|7370.4|7385.5|7370.5|7385.7|7370.7|7385.4|7370.4|3
1620970050000|2021-05-14 05:27:30|7385.6|7370.6|7386.1|7371.1|7386.1|7371.1|7385.6|7370.6|6
1620970060000|2021-05-14 05:27:40|7386|7371|7385.5|7370.5|7386|7371|7385.5|7370.5|4
1620970140000|2021-05-14 05:29:00|7385.3|7370.3|7385.3|7370.3|7385.4|7370.4|7385.3|7370.3|3
1620970150000|2021-05-14 05:29:10|7385|7370|7385.3|7370.3|7385.5|7370.5|7385|7370|5
1620970160000|2021-05-14 05:29:20|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1620970170000|2021-05-14 05:29:30|7384.7|7369.7|7384.3|7369.3|7384.7|7369.7|7384.3|7369.3|2
1620970180000|2021-05-14 05:29:40|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1620970190000|2021-05-14 05:29:50|7384.5|7369.5|7384.4|7369.4|7384.7|7369.7|7384.4|7369.4|4
1620970220000|2021-05-14 05:30:20|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1620970230000|2021-05-14 05:30:30|7384.7|7369.7|7384.9|7369.9|7384.9|7369.9|7384.6|7369.6|5
1620970260000|2021-05-14 05:31:00|7385|7370|7385.3|7370.3|7385.3|7370.3|7385|7370|3
1620970270000|2021-05-14 05:31:10|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|1
1620970280000|2021-05-14 05:31:20|7385.3|7370.3|7385.1|7370.1|7385.3|7370.3|7385.1|7370.1|2
1620970290000|2021-05-14 05:31:30|7385|7370|7385|7370|7385|7370|7385|7370|1
1620970310000|2021-05-14 05:31:50|7385.2|7370.2|7385.3|7370.3|7385.3|7370.3|7385.2|7370.2|2
1620970330000|2021-05-14 05:32:10|7385.1|7370.1|7384.2|7369.2|7385.1|7370.1|7384.2|7369.2|4
1620970340000|2021-05-14 05:32:20|7384.4|7369.4|7384.2|7369.2|7384.4|7369.4|7384.2|7369.2|2
1620970350000|2021-05-14 05:32:30|7384.1|7369.1|7384.2|7369.2|7384.2|7369.2|7384|7369|3
1620970390000|2021-05-14 05:33:10|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1620970420000|2021-05-14 05:33:40|7384.6|7369.6|7385.4|7370.4|7385.4|7370.4|7384.6|7369.6|4
1620970460000|2021-05-14 05:34:20|7385.2|7370.2|7385.1|7370.1|7385.2|7370.2|7385.1|7370.1|2
1620970470000|2021-05-14 05:34:30|7385.2|7370.2|7384.8|7369.8|7385.4|7370.4|7384.4|7369.4|9
1620970480000|2021-05-14 05:34:40|7385.1|7370.1|7385.8|7370.8|7385.8|7370.8|7385.1|7370.1|7
1620970490000|2021-05-14 05:34:50|7385.7|7370.7|7385.5|7370.5|7385.7|7370.7|7385.2|7370.2|6
1620970500000|2021-05-14 05:35:00|7386|7371|7385.9|7370.9|7386|7371|7385.9|7370.9|2
1620970520000|2021-05-14 05:35:20|7385.8|7370.8|7385.9|7370.9|7385.9|7370.9|7385.8|7370.8|2
1620970530000|2021-05-14 05:35:30|7385.8|7370.8|7386.4|7371.4|7386.5|7371.5|7385.8|7370.8|8
1620970540000|2021-05-14 05:35:40|7386.1|7371.1|7386.1|7371.1|7386.2|7371.2|7386.1|7371.1|3
1620970550000|2021-05-14 05:35:50|7386|7371|7386.1|7371.1|7386.3|7371.3|7386|7371|7
1620970570000|2021-05-14 05:36:10|7386|7371|7385.6|7370.6|7386|7371|7385.6|7370.6|3
1620970580000|2021-05-14 05:36:20|7385.7|7370.7|7386.1|7371.1|7386.1|7371.1|7385.7|7370.7|4
1620970590000|2021-05-14 05:36:30|7386|7371|7386.1|7371.1|7386.1|7371.1|7386|7371|2
1620970640000|2021-05-14 05:37:20|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1620970670000|2021-05-14 05:37:50|7385.8|7370.8|7384.8|7369.8|7385.8|7370.8|7384.8|7369.8|2
1620970680000|2021-05-14 05:38:00|7385.7|7370.7|7386|7371|7386|7371|7385.7|7370.7|5
1620970690000|2021-05-14 05:38:10|7385.8|7370.8|7386|7371|7386|7371|7385.8|7370.8|3
1620970720000|2021-05-14 05:38:40|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1620970740000|2021-05-14 05:39:00|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1620970750000|2021-05-14 05:39:10|7386|7371|7386|7371|7386|7371|7386|7371|1
1620970760000|2021-05-14 05:39:20|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386|7371|3
1620970770000|2021-05-14 05:39:30|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1620970820000|2021-05-14 05:40:20|7386|7371|7385.9|7370.9|7386|7371|7385.9|7370.9|2
1620970830000|2021-05-14 05:40:30|7385.8|7370.8|7384.9|7369.9|7385.8|7370.8|7384.9|7369.9|2
1620970840000|2021-05-14 05:40:40|7384.8|7369.8|7385|7370|7385|7370|7384.7|7369.7|4
1620970850000|2021-05-14 05:40:50|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1620970860000|2021-05-14 05:41:00|7384.8|7369.8|7384.3|7369.3|7384.8|7369.8|7384.2|7369.2|8
1620970870000|2021-05-14 05:41:10|7384.2|7369.2|7384.3|7369.3|7384.4|7369.4|7384.2|7369.2|4
1620970890000|2021-05-14 05:41:30|7384.4|7369.4|7384.4|7369.4|7384.5|7369.5|7384.3|7369.3|7
1620970900000|2021-05-14 05:41:40|7384.3|7369.3|7384.2|7369.2|7384.4|7369.4|7384.2|7369.2|6
1620970910000|2021-05-14 05:41:50|7384.1|7369.1|7383.2|7368.2|7384.1|7369.1|7383.2|7368.2|7
1620970920000|2021-05-14 05:42:00|7383.3|7368.3|7383.2|7368.2|7383.8|7368.8|7383.2|7368.2|10
1620970930000|2021-05-14 05:42:10|7383|7368|7382.8|7367.8|7383|7368|7382.8|7367.8|5
1620970940000|2021-05-14 05:42:20|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1620970950000|2021-05-14 05:42:30|7382.8|7367.8|7383|7368|7383|7368|7382.7|7367.7|5
1620970960000|2021-05-14 05:42:40|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.6|7367.6|7
1620970970000|2021-05-14 05:42:50|7383|7368|7382.9|7367.9|7383|7368|7382.9|7367.9|4
1620970980000|2021-05-14 05:43:00|7383|7368|7383|7368|7383|7368|7383|7368|1
1620970990000|2021-05-14 05:43:10|7382.9|7367.9|7382.8|7367.8|7382.9|7367.9|7382.8|7367.8|2
1620971000000|2021-05-14 05:43:20|7383|7368|7383|7368|7383|7368|7383|7368|1
1620971010000|2021-05-14 05:43:30|7382.9|7367.9|7382.8|7367.8|7382.9|7367.9|7382.8|7367.8|2
1620971020000|2021-05-14 05:43:40|7383.1|7368.1|7383|7368|7383.1|7368.1|7383|7368|2
1620971030000|2021-05-14 05:43:50|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1620971040000|2021-05-14 05:44:00|7383.1|7368.1|7383.3|7368.3|7383.3|7368.3|7383.1|7368.1|2
1620971050000|2021-05-14 05:44:10|7383.5|7368.5|7384.2|7369.2|7384.2|7369.2|7383.3|7368.3|6
1620971060000|2021-05-14 05:44:20|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1620971080000|2021-05-14 05:44:40|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1620971090000|2021-05-14 05:44:50|7383.5|7368.5|7383.8|7368.8|7383.8|7368.8|7383.5|7368.5|3
1620971110000|2021-05-14 05:45:10|7384|7369|7383.8|7368.8|7384|7369|7383.8|7368.8|2
1620971140000|2021-05-14 05:45:40|7384|7369|7384.3|7369.3|7384.3|7369.3|7384|7369|4
1620971210000|2021-05-14 05:46:50|7384.2|7369.2|7383.8|7368.8|7384.2|7369.2|7383.8|7368.8|3
1620971240000|2021-05-14 05:47:20|7384.1|7369.1|7384.2|7369.2|7384.3|7369.3|7384.1|7369.1|3
1620971250000|2021-05-14 05:47:30|7384.1|7369.1|7383.8|7368.8|7384.1|7369.1|7383.8|7368.8|2
1620971380000|2021-05-14 05:49:40|7383.5|7368.5|7383.1|7368.1|7383.5|7368.5|7383.1|7368.1|4
1620971390000|2021-05-14 05:49:50|7383|7368|7382.7|7367.7|7383|7368|7382.6|7367.6|4
1620971430000|2021-05-14 05:50:30|7382.8|7367.8|7382.9|7367.9|7383|7368|7382.8|7367.8|4
1620971440000|2021-05-14 05:50:40|7382.8|7367.8|7382.7|7367.7|7382.8|7367.8|7382.7|7367.7|2
1620971450000|2021-05-14 05:50:50|7382.8|7367.8|7382.5|7367.5|7382.8|7367.8|7382.5|7367.5|3
1620971460000|2021-05-14 05:51:00|7382.7|7367.7|7382.8|7367.8|7382.8|7367.8|7382.5|7367.5|6
1620971520000|2021-05-14 05:52:00|7382.6|7367.6|7382.5|7367.5|7382.6|7367.6|7382.5|7367.5|2
1620971530000|2021-05-14 05:52:10|7382.3|7367.3|7382.8|7367.8|7382.9|7367.9|7382.3|7367.3|4
1620971550000|2021-05-14 05:52:30|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1620971560000|2021-05-14 05:52:40|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1620971580000|2021-05-14 05:53:00|7383|7368|7383|7368|7383|7368|7383|7368|1
1620971590000|2021-05-14 05:53:10|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1620971620000|2021-05-14 05:53:40|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620971690000|2021-05-14 05:54:50|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1620971700000|2021-05-14 05:55:00|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620971770000|2021-05-14 05:56:10|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1620971830000|2021-05-14 05:57:10|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1620971890000|2021-05-14 05:58:10|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1620971910000|2021-05-14 05:58:30|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1620971920000|2021-05-14 05:58:40|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|2
1620971930000|2021-05-14 05:58:50|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.8|7366.8|3
1620972000000|2021-05-14 06:00:00|7381.8|7366.8|7381.9|7366.9|7381.9|7366.9|7381.8|7366.8|2
1620972020000|2021-05-14 06:00:20|7382.3|7367.3|7381.7|7366.7|7382.3|7367.3|7381.7|7366.7|5
1620972040000|2021-05-14 06:00:40|7381.8|7366.8|7381.7|7366.7|7381.8|7366.8|7381.7|7366.7|2
1620972050000|2021-05-14 06:00:50|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1620972060000|2021-05-14 06:01:00|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.2|7366.2|3
1620972120000|2021-05-14 06:02:00|7381.1|7366.1|7381|7366|7381.2|7366.2|7381|7366|4
1620972130000|2021-05-14 06:02:10|7380.9|7365.9|7381|7366|7381|7366|7380.8|7365.8|4
1620972140000|2021-05-14 06:02:20|7380.9|7365.9|7381|7366|7381|7366|7380.8|7365.8|4
1620972150000|2021-05-14 06:02:30|7381.1|7366.1|7381.5|7366.5|7381.5|7366.5|7381.1|7366.1|3
1620972160000|2021-05-14 06:02:40|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1620972180000|2021-05-14 06:03:00|7381.5|7366.5|7381.6|7366.6|7381.6|7366.6|7381.3|7366.3|5
1620972190000|2021-05-14 06:03:10|7381.7|7366.7|7382.8|7367.8|7382.8|7367.8|7381.7|7366.7|10
1620972200000|2021-05-14 06:03:20|7382.7|7367.7|7382.5|7367.5|7382.7|7367.7|7382.5|7367.5|3
1620972210000|2021-05-14 06:03:30|7382.6|7367.6|7382.8|7367.8|7382.8|7367.8|7382.6|7367.6|2
1620972250000|2021-05-14 06:04:10|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1620972260000|2021-05-14 06:04:20|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1620972270000|2021-05-14 06:04:30|7382.5|7367.5|7382.2|7367.2|7382.5|7367.5|7382.2|7367.2|3
1620972280000|2021-05-14 06:04:40|7382.1|7367.1|7382.2|7367.2|7382.2|7367.2|7381.7|7366.7|8
1620972290000|2021-05-14 06:04:50|7382.1|7367.1|7381.9|7366.9|7382.1|7367.1|7381.9|7366.9|3
1620972300000|2021-05-14 06:05:00|7382|7367|7382|7367|7382|7367|7382|7367|1
1620972320000|2021-05-14 06:05:20|7381.9|7366.9|7382.7|7367.7|7382.7|7367.7|7381.9|7366.9|9
1620972350000|2021-05-14 06:05:50|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1620972360000|2021-05-14 06:06:00|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1620972380000|2021-05-14 06:06:20|7382.8|7367.8|7382.7|7367.7|7382.8|7367.8|7382.7|7367.7|2
1620972410000|2021-05-14 06:06:50|7382.6|7367.6|7382.2|7367.2|7382.6|7367.6|7382.2|7367.2|4
1620972420000|2021-05-14 06:07:00|7382.1|7367.1|7381.8|7366.8|7382.1|7367.1|7381.8|7366.8|3
1620972430000|2021-05-14 06:07:10|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1620972460000|2021-05-14 06:07:40|7381.8|7366.8|7381.7|7366.7|7381.9|7366.9|7381.7|7366.7|5
1620972470000|2021-05-14 06:07:50|7381.8|7366.8|7381.6|7366.6|7381.8|7366.8|7381.6|7366.6|3
1620972480000|2021-05-14 06:08:00|7381.7|7366.7|7381.1|7366.1|7381.7|7366.7|7381.1|7366.1|5
1620972520000|2021-05-14 06:08:40|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1620972530000|2021-05-14 06:08:50|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.2|7366.2|3
1620972550000|2021-05-14 06:09:10|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|3
1620972570000|2021-05-14 06:09:30|7381.5|7366.5|7381.4|7366.4|7381.6|7366.6|7381.3|7366.3|8
1620972580000|2021-05-14 06:09:40|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1620972590000|2021-05-14 06:09:50|7381.2|7366.2|7381.2|7366.2|7381.3|7366.3|7381.2|7366.2|3
1620972600000|2021-05-14 06:10:00|7381.3|7366.3|7381.2|7366.2|7381.3|7366.3|7381.2|7366.2|2
1620972630000|2021-05-14 06:10:30|7381.1|7366.1|7381.3|7366.3|7381.4|7366.4|7381.1|7366.1|4
1620972660000|2021-05-14 06:11:00|7381.2|7366.2|7381.1|7366.1|7381.2|7366.2|7381.1|7366.1|2
1620972670000|2021-05-14 06:11:10|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1620972680000|2021-05-14 06:11:20|7381.2|7366.2|7381.1|7366.1|7381.2|7366.2|7381.1|7366.1|2
1620972690000|2021-05-14 06:11:30|7381.3|7366.3|7381.2|7366.2|7381.3|7366.3|7381.2|7366.2|2
1620972700000|2021-05-14 06:11:40|7381.1|7366.1|7380.8|7365.8|7381.1|7366.1|7380.8|7365.8|6
1620972710000|2021-05-14 06:11:50|7381|7366|7381.3|7366.3|7381.3|7366.3|7381|7366|2
1620972780000|2021-05-14 06:13:00|7381.4|7366.4|7382.1|7367.1|7382.1|7367.1|7381.4|7366.4|3
1620972800000|2021-05-14 06:13:20|7382.2|7367.2|7382.7|7367.7|7382.7|7367.7|7382.2|7367.2|4
1620972810000|2021-05-14 06:13:30|7382.8|7367.8|7382.4|7367.4|7382.8|7367.8|7382.4|7367.4|5
1620972820000|2021-05-14 06:13:40|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.4|7367.4|3
1620972850000|2021-05-14 06:14:10|7383|7368|7382.6|7367.6|7383.3|7368.3|7382.6|7367.6|6
1620972860000|2021-05-14 06:14:20|7382.7|7367.7|7382.8|7367.8|7382.8|7367.8|7382.7|7367.7|2
1620972870000|2021-05-14 06:14:30|7382.9|7367.9|7382.6|7367.6|7382.9|7367.9|7382.6|7367.6|2
1620972880000|2021-05-14 06:14:40|7382.2|7367.2|7382|7367|7382.2|7367.2|7382|7367|3
1620972890000|2021-05-14 06:14:50|7381.9|7366.9|7381.9|7366.9|7382|7367|7381.9|7366.9|3
1620972900000|2021-05-14 06:15:00|7382|7367|7382|7367|7382|7367|7381.9|7366.9|3
1620972950000|2021-05-14 06:15:50|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1620972960000|2021-05-14 06:16:00|7382.2|7367.2|7381.8|7366.8|7382.2|7367.2|7381.8|7366.8|2
1620972980000|2021-05-14 06:16:20|7381.5|7366.5|7381.4|7366.4|7381.5|7366.5|7381.4|7366.4|2
1620972990000|2021-05-14 06:16:30|7381.5|7366.5|7381.8|7366.8|7381.8|7366.8|7381.5|7366.5|4
1620973000000|2021-05-14 06:16:40|7382|7367|7382.1|7367.1|7382.1|7367.1|7382|7367|2
1620973020000|2021-05-14 06:17:00|7382|7367|7382.1|7367.1|7382.1|7367.1|7382|7367|2
1620973040000|2021-05-14 06:17:20|7382|7367|7382.1|7367.1|7382.1|7367.1|7382|7367|2
1620973050000|2021-05-14 06:17:30|7382|7367|7382.1|7367.1|7382.1|7367.1|7382|7367|2
1620973080000|2021-05-14 06:18:00|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|2
1620973090000|2021-05-14 06:18:10|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|2
1620973100000|2021-05-14 06:18:20|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|4
1620973110000|2021-05-14 06:18:30|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1620973120000|2021-05-14 06:18:40|7382.5|7367.5|7382.4|7367.4|7382.5|7367.5|7382.2|7367.2|7
1620973140000|2021-05-14 06:19:00|7382.7|7367.7|7382.8|7367.8|7382.8|7367.8|7382.7|7367.7|2
1620973150000|2021-05-14 06:19:10|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.8|7367.8|3
1620973160000|2021-05-14 06:19:20|7383|7368|7382.9|7367.9|7383|7368|7382.9|7367.9|2
1620973180000|2021-05-14 06:19:40|7382.6|7367.6|7382.4|7367.4|7382.6|7367.6|7382.4|7367.4|3
1620973200000|2021-05-14 06:20:00|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1620973210000|2021-05-14 06:20:10|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620973220000|2021-05-14 06:20:20|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1620973250000|2021-05-14 06:20:50|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1620973260000|2021-05-14 06:21:00|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1620973270000|2021-05-14 06:21:10|7383.9|7368.9|7383.4|7368.4|7383.9|7368.9|7383.4|7368.4|9
1620973280000|2021-05-14 06:21:20|7383.5|7368.5|7383.6|7368.6|7383.8|7368.8|7383.5|7368.5|4
1620973290000|2021-05-14 06:21:30|7383.7|7368.7|7383.6|7368.6|7383.8|7368.8|7383.6|7368.6|4
1620973300000|2021-05-14 06:21:40|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1620973330000|2021-05-14 06:22:10|7383.6|7368.6|7383.5|7368.5|7383.6|7368.6|7383.5|7368.5|2
1620973350000|2021-05-14 06:22:30|7383.7|7368.7|7383.9|7368.9|7383.9|7368.9|7383.7|7368.7|3
1620973380000|2021-05-14 06:23:00|7383.8|7368.8|7383.7|7368.7|7383.8|7368.8|7383.7|7368.7|2
1620973390000|2021-05-14 06:23:10|7383.8|7368.8|7383.7|7368.7|7383.8|7368.8|7383.7|7368.7|2
1620973410000|2021-05-14 06:23:30|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1620973420000|2021-05-14 06:23:40|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1620973470000|2021-05-14 06:24:30|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.5|7368.5|5
1620973480000|2021-05-14 06:24:40|7383.5|7368.5|7383.3|7368.3|7383.5|7368.5|7383.1|7368.1|4
1620973530000|2021-05-14 06:25:30|7383.1|7368.1|7383.3|7368.3|7383.3|7368.3|7383|7368|5
1620973560000|2021-05-14 06:26:00|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1620973580000|2021-05-14 06:26:20|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1620973610000|2021-05-14 06:26:50|7383.1|7368.1|7383.4|7368.4|7383.4|7368.4|7383.1|7368.1|3
1620973620000|2021-05-14 06:27:00|7383.3|7368.3|7383.4|7368.4|7383.4|7368.4|7383.1|7368.1|5
1620973640000|2021-05-14 06:27:20|7383.3|7368.3|7383.1|7368.1|7383.3|7368.3|7383.1|7368.1|2
1620973650000|2021-05-14 06:27:30|7383|7368|7382.9|7367.9|7383|7368|7382.9|7367.9|4
1620973670000|2021-05-14 06:27:50|7383|7368|7383|7368|7383|7368|7383|7368|1
1620973680000|2021-05-14 06:28:00|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1620973690000|2021-05-14 06:28:10|7383|7368|7383|7368|7383|7368|7383|7368|1
1620973700000|2021-05-14 06:28:20|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1620973710000|2021-05-14 06:28:30|7382.8|7367.8|7382.9|7367.9|7382.9|7367.9|7382.8|7367.8|2
1620973720000|2021-05-14 06:28:40|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620973730000|2021-05-14 06:28:50|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.8|7367.8|3
1620973740000|2021-05-14 06:29:00|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1620973790000|2021-05-14 06:29:50|7382.7|7367.7|7382.8|7367.8|7382.8|7367.8|7382.7|7367.7|4
1620973800000|2021-05-14 06:30:00|7382.7|7367.7|7382.4|7367.4|7382.7|7367.7|7382.4|7367.4|6
1620973810000|2021-05-14 06:30:10|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1620973820000|2021-05-14 06:30:20|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1620973830000|2021-05-14 06:30:30|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1620973840000|2021-05-14 06:30:40|7381.9|7366.9|7382|7367|7382.2|7367.2|7381.9|7366.9|9
1620973860000|2021-05-14 06:31:00|7382.1|7367.1|7381.9|7366.9|7382.1|7367.1|7381.9|7366.9|2
1620973870000|2021-05-14 06:31:10|7381.8|7366.8|7381.6|7366.6|7381.8|7366.8|7381.6|7366.6|2
1620974020000|2021-05-14 06:33:40|7381.4|7366.4|7381.1|7366.1|7381.4|7366.4|7381|7366|6
1620974030000|2021-05-14 06:33:50|7381|7366|7381|7366|7381|7366|7381|7366|1
1620974040000|2021-05-14 06:34:00|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1620974080000|2021-05-14 06:34:40|7380.8|7365.8|7380.9|7365.9|7380.9|7365.9|7380.8|7365.8|10
1620974090000|2021-05-14 06:34:50|7380.8|7365.8|7381|7366|7381|7366|7380.8|7365.8|7
1620974100000|2021-05-14 06:35:00|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1620974110000|2021-05-14 06:35:10|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.4|7366.4|3
1620974150000|2021-05-14 06:35:50|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1620974190000|2021-05-14 06:36:30|7381|7366|7381|7366|7381|7366|7381|7366|1
1620974210000|2021-05-14 06:36:50|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.8|7365.8|3
1620974220000|2021-05-14 06:37:00|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1620974240000|2021-05-14 06:37:20|7381.4|7366.4|7381.1|7366.1|7381.4|7366.4|7380.9|7365.9|5
1620974260000|2021-05-14 06:37:40|7381|7366|7381|7366|7381|7366|7381|7366|1
1620974290000|2021-05-14 06:38:10|7381.2|7366.2|7381.1|7366.1|7381.3|7366.3|7381.1|7366.1|3
1620974300000|2021-05-14 06:38:20|7381.2|7366.2|7381.4|7366.4|7381.4|7366.4|7381.2|7366.2|2
1620974310000|2021-05-14 06:38:30|7381.5|7366.5|7381.5|7366.5|7381.6|7366.6|7381.4|7366.4|4
1620974320000|2021-05-14 06:38:40|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.7|7366.7|2
1620974340000|2021-05-14 06:39:00|7381.7|7366.7|7381.4|7366.4|7381.8|7366.8|7381.4|7366.4|5
1620974400000|2021-05-14 06:40:00|7381.6|7366.6|7381.8|7366.8|7381.8|7366.8|7381.4|7366.4|3
1620974440000|2021-05-14 06:40:40|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1620974450000|2021-05-14 06:40:50|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1620974540000|2021-05-14 06:42:20|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.1|7366.1|3
1620974560000|2021-05-14 06:42:40|7381.1|7366.1|7381|7366|7381.1|7366.1|7381|7366|2
1620974570000|2021-05-14 06:42:50|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381|7366|3
1620974580000|2021-05-14 06:43:00|7381|7366|7381.2|7366.2|7381.2|7366.2|7381|7366|6
1620974590000|2021-05-14 06:43:10|7381.1|7366.1|7380.8|7365.8|7381.1|7366.1|7380.8|7365.8|2
1620974600000|2021-05-14 06:43:20|7380.7|7365.7|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|2
1620974670000|2021-05-14 06:44:30|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1620974680000|2021-05-14 06:44:40|7380.5|7365.5|7380|7365|7380.5|7365.5|7380|7365|7
1620974690000|2021-05-14 06:44:50|7379.9|7364.9|7380|7365|7380.1|7365.1|7379.9|7364.9|6
1620974700000|2021-05-14 06:45:00|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7379.9|7364.9|5
1620974710000|2021-05-14 06:45:10|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1620974740000|2021-05-14 06:45:40|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1620974750000|2021-05-14 06:45:50|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1620974770000|2021-05-14 06:46:10|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1620974780000|2021-05-14 06:46:20|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1620974820000|2021-05-14 06:47:00|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1620974850000|2021-05-14 06:47:30|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1620974870000|2021-05-14 06:47:50|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1620974890000|2021-05-14 06:48:10|7380.5|7365.5|7380.4|7365.4|7380.8|7365.8|7380.4|7365.4|5
1620974900000|2021-05-14 06:48:20|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1620974920000|2021-05-14 06:48:40|7380.4|7365.4|7380.4|7365.4|7380.8|7365.8|7380.4|7365.4|5
1620974930000|2021-05-14 06:48:50|7380.5|7365.5|7380.4|7365.4|7380.5|7365.5|7380.4|7365.4|2
1620974970000|2021-05-14 06:49:30|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1620974980000|2021-05-14 06:49:40|7380.4|7365.4|7380.3|7365.3|7380.4|7365.4|7380.3|7365.3|2
1620974990000|2021-05-14 06:49:50|7380.2|7365.2|7379.8|7364.8|7380.2|7365.2|7379.8|7364.8|3
1620975030000|2021-05-14 06:50:30|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1620975040000|2021-05-14 06:50:40|7379.7|7364.7|7380.2|7365.2|7380.3|7365.3|7379.6|7364.6|6
1620975050000|2021-05-14 06:50:50|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|3
1620975090000|2021-05-14 06:51:30|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7379.9|7364.9|6
1620975100000|2021-05-14 06:51:40|7380.2|7365.2|7379.9|7364.9|7380.2|7365.2|7379.9|7364.9|2
1620975120000|2021-05-14 06:52:00|7380.1|7365.1|7380.1|7365.1|7380.2|7365.2|7380.1|7365.1|3
1620975140000|2021-05-14 06:52:20|7380.2|7365.2|7380.1|7365.1|7380.2|7365.2|7380.1|7365.1|2
1620975150000|2021-05-14 06:52:30|7380|7365|7379.8|7364.8|7380|7365|7379.8|7364.8|2
1620975170000|2021-05-14 06:52:50|7379.5|7364.5|7379.8|7364.8|7379.8|7364.8|7379.5|7364.5|2
1620975180000|2021-05-14 06:53:00|7379.7|7364.7|7379.6|7364.6|7379.8|7364.8|7379.3|7364.3|6
1620975190000|2021-05-14 06:53:10|7379.5|7364.5|7379.3|7364.3|7379.5|7364.5|7379.3|7364.3|3
1620975200000|2021-05-14 06:53:20|7379.2|7364.2|7379.2|7364.2|7379.3|7364.3|7379.1|7364.1|5
1620975210000|2021-05-14 06:53:30|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1620975230000|2021-05-14 06:53:50|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1620975240000|2021-05-14 06:54:00|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1620975250000|2021-05-14 06:54:10|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1620975260000|2021-05-14 06:54:20|7379.5|7364.5|7379.6|7364.6|7379.6|7364.6|7379.5|7364.5|6
1620975270000|2021-05-14 06:54:30|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1620975280000|2021-05-14 06:54:40|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1620975290000|2021-05-14 06:54:50|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.6|7364.6|5
1620975300000|2021-05-14 06:55:00|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1620975320000|2021-05-14 06:55:20|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1620975330000|2021-05-14 06:55:30|7379.4|7364.4|7379.6|7364.6|7379.6|7364.6|7379.4|7364.4|2
1620975340000|2021-05-14 06:55:40|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1620975350000|2021-05-14 06:55:50|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1620975370000|2021-05-14 06:56:10|7379.7|7364.7|7379.6|7364.6|7379.7|7364.7|7379.6|7364.6|2
1620975400000|2021-05-14 06:56:40|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1620975420000|2021-05-14 06:57:00|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.8|7363.8|3
1620975430000|2021-05-14 06:57:10|7379|7364|7379|7364|7379.3|7364.3|7379|7364|7
1620975440000|2021-05-14 06:57:20|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1620975450000|2021-05-14 06:57:30|7379|7364|7379|7364|7379|7364|7379|7364|1
1620975460000|2021-05-14 06:57:40|7379.1|7364.1|7379|7364|7379.1|7364.1|7379|7364|2
1620975510000|2021-05-14 06:58:30|7378.9|7363.9|7378.3|7363.3|7378.9|7363.9|7378.3|7363.3|2
1620975520000|2021-05-14 06:58:40|7378.2|7363.2|7378.7|7363.7|7378.7|7363.7|7378.2|7363.2|2
1620975540000|2021-05-14 06:59:00|7378.6|7363.6|7378.1|7363.1|7378.6|7363.6|7378.1|7363.1|2
1620975570000|2021-05-14 06:59:30|7378.2|7363.2|7378.6|7363.6|7378.7|7363.7|7378.2|7363.2|5
1620975580000|2021-05-14 06:59:40|7378.7|7363.7|7378.4|7363.4|7378.7|7363.7|7378.2|7363.2|3
1620975590000|2021-05-14 06:59:50|7378.5|7363.5|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|4
1620975600000|2021-05-14 07:00:00|7378.5|7363.5|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|4
1620975610000|2021-05-14 07:00:10|7378.5|7363.5|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|6
1620975620000|2021-05-14 07:00:20|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1620975650000|2021-05-14 07:00:50|7378.5|7363.5|7378.4|7363.4|7378.5|7363.5|7378.4|7363.4|2
1620975660000|2021-05-14 07:01:00|7378.2|7363.2|7378.4|7363.4|7378.4|7363.4|7378.2|7363.2|2
1620975670000|2021-05-14 07:01:10|7378.2|7363.2|7378.4|7363.4|7378.4|7363.4|7378.2|7363.2|4
1620975690000|2021-05-14 07:01:30|7378.3|7363.3|7378.4|7363.4|7378.4|7363.4|7378.3|7363.3|4
1620975710000|2021-05-14 07:01:50|7378.3|7363.3|7378.1|7363.1|7378.3|7363.3|7378.1|7363.1|3
1620975740000|2021-05-14 07:02:20|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1620975780000|2021-05-14 07:03:00|7378.5|7363.5|7378.6|7363.6|7378.7|7363.7|7378.5|7363.5|3
1620975790000|2021-05-14 07:03:10|7378.7|7363.7|7379.3|7364.3|7379.3|7364.3|7378.7|7363.7|5
1620975800000|2021-05-14 07:03:20|7379.5|7364.5|7379.9|7364.9|7380|7365|7379.5|7364.5|6
1620975810000|2021-05-14 07:03:30|7380|7365|7380.3|7365.3|7380.4|7365.4|7380|7365|6
1620975820000|2021-05-14 07:03:40|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1620975830000|2021-05-14 07:03:50|7380.2|7365.2|7379.7|7364.7|7380.2|7365.2|7379.7|7364.7|9
1620975850000|2021-05-14 07:04:10|7379.8|7364.8|7379.1|7364.1|7379.8|7364.8|7379.1|7364.1|5
1620975860000|2021-05-14 07:04:20|7379.3|7364.3|7379.1|7364.1|7379.3|7364.3|7379.1|7364.1|3
1620975870000|2021-05-14 07:04:30|7378.9|7363.9|7378.8|7363.8|7378.9|7363.9|7378.7|7363.7|3
1620975880000|2021-05-14 07:04:40|7378.9|7363.9|7378.9|7363.9|7379.1|7364.1|7378.8|7363.8|5
1620975900000|2021-05-14 07:05:00|7378.8|7363.8|7378.9|7363.9|7379|7364|7378.8|7363.8|6
1620975910000|2021-05-14 07:05:10|7379|7364|7379|7364|7379.2|7364.2|7378.9|7363.9|5
1620975920000|2021-05-14 07:05:20|7379.3|7364.3|7379.3|7364.3|7379.4|7364.4|7379.3|7364.3|5
1620975930000|2021-05-14 07:05:30|7379.4|7364.4|7378.6|7363.6|7379.4|7364.4|7378.6|7363.6|7
1620975940000|2021-05-14 07:05:40|7378.5|7363.5|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|2
1620975950000|2021-05-14 07:05:50|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1620975960000|2021-05-14 07:06:00|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1620975970000|2021-05-14 07:06:10|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1620975990000|2021-05-14 07:06:30|7378.6|7363.6|7378.3|7363.3|7378.6|7363.6|7378.3|7363.3|4
1620976000000|2021-05-14 07:06:40|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1620976010000|2021-05-14 07:06:50|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1620976030000|2021-05-14 07:07:10|7377.6|7362.6|7377.8|7362.8|7377.8|7362.8|7377.6|7362.6|2
1620976040000|2021-05-14 07:07:20|7377.3|7362.3|7377.4|7362.4|7377.4|7362.4|7377.3|7362.3|2
1620976050000|2021-05-14 07:07:30|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1620976090000|2021-05-14 07:08:10|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1620976150000|2021-05-14 07:09:10|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1620976220000|2021-05-14 07:10:20|7377|7362|7377.3|7362.3|7377.3|7362.3|7377|7362|3
1620976230000|2021-05-14 07:10:30|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1620976240000|2021-05-14 07:10:40|7377|7362|7377.1|7362.1|7377.1|7362.1|7377|7362|2
1620976250000|2021-05-14 07:10:50|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1620976280000|2021-05-14 07:11:20|7376.9|7361.9|7377|7362|7377.1|7362.1|7376.9|7361.9|3
1620976300000|2021-05-14 07:11:40|7377.1|7362.1|7377.3|7362.3|7377.3|7362.3|7377.1|7362.1|2
1620976320000|2021-05-14 07:12:00|7377.4|7362.4|7377.7|7362.7|7377.9|7362.9|7377.4|7362.4|6
1620976330000|2021-05-14 07:12:10|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1620976340000|2021-05-14 07:12:20|7378|7363|7378.2|7363.2|7378.4|7363.4|7378|7363|5
1620976350000|2021-05-14 07:12:30|7378.1|7363.1|7378|7363|7378.1|7363.1|7378|7363|2
1620976360000|2021-05-14 07:12:40|7378.1|7363.1|7378|7363|7378.1|7363.1|7378|7363|4
1620976370000|2021-05-14 07:12:50|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1620976380000|2021-05-14 07:13:00|7377.8|7362.8|7377.6|7362.6|7377.8|7362.8|7377.6|7362.6|2
1620976450000|2021-05-14 07:14:10|7377.7|7362.7|7377.7|7362.7|7377.8|7362.8|7377.7|7362.7|3
1620976500000|2021-05-14 07:15:00|7377.6|7362.6|7378.4|7363.4|7378.4|7363.4|7377.6|7362.6|5
1620976510000|2021-05-14 07:15:10|7378.8|7363.8|7378.6|7363.6|7379.1|7364.1|7378.6|7363.6|7
1620976520000|2021-05-14 07:15:20|7378.5|7363.5|7378.8|7363.8|7379|7364|7378.5|7363.5|6
1620976540000|2021-05-14 07:15:40|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1620976550000|2021-05-14 07:15:50|7379|7364|7379.3|7364.3|7379.3|7364.3|7379|7364|2
1620976570000|2021-05-14 07:16:10|7379.8|7364.8|7379.8|7364.8|7380.4|7365.4|7379.8|7364.8|8
1620976580000|2021-05-14 07:16:20|7380|7365|7379.8|7364.8|7380|7365|7379.8|7364.8|2
1620976590000|2021-05-14 07:16:30|7380.1|7365.1|7379|7364|7380.1|7365.1|7379|7364|5
1620976600000|2021-05-14 07:16:40|7379.1|7364.1|7379.5|7364.5|7379.5|7364.5|7379.1|7364.1|3
1620976620000|2021-05-14 07:17:00|7379.4|7364.4|7379.3|7364.3|7379.4|7364.4|7379.3|7364.3|2
1620976630000|2021-05-14 07:17:10|7379|7364|7379|7364|7379|7364|7379|7364|1
1620976650000|2021-05-14 07:17:30|7378.9|7363.9|7378.5|7363.5|7378.9|7363.9|7378.3|7363.3|4
1620976670000|2021-05-14 07:17:50|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1620976680000|2021-05-14 07:18:00|7378.5|7363.5|7378.8|7363.8|7378.8|7363.8|7378.5|7363.5|3
1620976690000|2021-05-14 07:18:10|7378.7|7363.7|7378.5|7363.5|7378.7|7363.7|7378.3|7363.3|5
1620976720000|2021-05-14 07:18:40|7378.6|7363.6|7378.5|7363.5|7378.6|7363.6|7378.5|7363.5|2
1620976730000|2021-05-14 07:18:50|7378.6|7363.6|7378.7|7363.7|7378.7|7363.7|7378.6|7363.6|2
1620976750000|2021-05-14 07:19:10|7379|7364|7379|7364|7379|7364|7379|7364|1
1620976810000|2021-05-14 07:20:10|7378.9|7363.9|7378.3|7363.3|7378.9|7363.9|7378.3|7363.3|4
1620976820000|2021-05-14 07:20:20|7378.4|7363.4|7378.6|7363.6|7378.6|7363.6|7378.4|7363.4|3
1620976860000|2021-05-14 07:21:00|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1620976870000|2021-05-14 07:21:10|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1620976890000|2021-05-14 07:21:30|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1620977040000|2021-05-14 07:24:00|7378.5|7363.5|7378.3|7363.3|7378.6|7363.6|7378.3|7363.3|4
1620977070000|2021-05-14 07:24:30|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1620977080000|2021-05-14 07:24:40|7377.9|7362.9|7378.1|7363.1|7378.1|7363.1|7377.9|7362.9|2
1620977090000|2021-05-14 07:24:50|7377.9|7362.9|7378.1|7363.1|7378.1|7363.1|7377.9|7362.9|2
1620977100000|2021-05-14 07:25:00|7378|7363|7378|7363|7378|7363|7378|7363|1
1620977110000|2021-05-14 07:25:10|7377.9|7362.9|7377.8|7362.8|7378|7363|7377.8|7362.8|3
1620977140000|2021-05-14 07:25:40|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1620977150000|2021-05-14 07:25:50|7378|7363|7378|7363|7378|7363|7378|7363|1
1620977180000|2021-05-14 07:26:20|7378.1|7363.1|7378.6|7363.6|7378.6|7363.6|7378.1|7363.1|4
1620977200000|2021-05-14 07:26:40|7378.5|7363.5|7378.4|7363.4|7378.5|7363.5|7378.4|7363.4|2
1620977210000|2021-05-14 07:26:50|7378.3|7363.3|7378.2|7363.2|7378.3|7363.3|7378.2|7363.2|2
1620977220000|2021-05-14 07:27:00|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1620977250000|2021-05-14 07:27:30|7378.3|7363.3|7378.5|7363.5|7378.5|7363.5|7378.3|7363.3|3
1620977260000|2021-05-14 07:27:40|7378.6|7363.6|7378.5|7363.5|7378.6|7363.6|7378.5|7363.5|4
1620977280000|2021-05-14 07:28:00|7378.6|7363.6|7378.5|7363.5|7378.6|7363.6|7378.5|7363.5|2
1620977310000|2021-05-14 07:28:30|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1620977370000|2021-05-14 07:29:30|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1620977400000|2021-05-14 07:30:00|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1620977420000|2021-05-14 07:30:20|7378.6|7363.6|7378.7|7363.7|7378.7|7363.7|7378.6|7363.6|2
1620977430000|2021-05-14 07:30:30|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1620977450000|2021-05-14 07:30:50|7378.7|7363.7|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|2
1620977460000|2021-05-14 07:31:00|7378.7|7363.7|7378.1|7363.1|7378.7|7363.7|7378.1|7363.1|3
1620977550000|2021-05-14 07:32:30|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1620977580000|2021-05-14 07:33:00|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1620977590000|2021-05-14 07:33:10|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1620977610000|2021-05-14 07:33:30|7378.6|7363.6|7378.8|7363.8|7378.8|7363.8|7378.6|7363.6|2
1620977630000|2021-05-14 07:33:50|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7378.9|7363.9|4
1620977650000|2021-05-14 07:34:10|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1620977660000|2021-05-14 07:34:20|7378.7|7363.7|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|2
1620977670000|2021-05-14 07:34:30|7378.9|7363.9|7378.6|7363.6|7378.9|7363.9|7378.5|7363.5|4
1620977750000|2021-05-14 07:35:50|7378.7|7363.7|7378.6|7363.6|7378.7|7363.7|7378.6|7363.6|2
1620977760000|2021-05-14 07:36:00|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.6|7363.6|3
1620977770000|2021-05-14 07:36:10|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1620977780000|2021-05-14 07:36:20|7378.8|7363.8|7378.6|7363.6|7378.8|7363.8|7378.6|7363.6|2
1620977850000|2021-05-14 07:37:30|7378.7|7363.7|7378.6|7363.6|7378.7|7363.7|7378.6|7363.6|2
1620977860000|2021-05-14 07:37:40|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1620977880000|2021-05-14 07:38:00|7378.6|7363.6|7378.3|7363.3|7378.6|7363.6|7378.3|7363.3|2
1620977890000|2021-05-14 07:38:10|7378|7363|7378|7363|7378|7363|7378|7363|1
1620977900000|2021-05-14 07:38:20|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1620978010000|2021-05-14 07:40:10|7378|7363|7378|7363|7378|7363|7378|7363|1
1620978050000|2021-05-14 07:40:50|7378.2|7363.2|7378.8|7363.8|7378.8|7363.8|7378.2|7363.2|3
1620978080000|2021-05-14 07:41:20|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1620978090000|2021-05-14 07:41:30|7378.3|7363.3|7378.7|7363.7|7378.7|7363.7|7378.1|7363.1|4
1620978100000|2021-05-14 07:41:40|7378.6|7363.6|7378.3|7363.3|7378.6|7363.6|7378.3|7363.3|3
1620978110000|2021-05-14 07:41:50|7378.5|7363.5|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|4
1620978120000|2021-05-14 07:42:00|7378.5|7363.5|7378.3|7363.3|7378.5|7363.5|7378.3|7363.3|3
1620978140000|2021-05-14 07:42:20|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1620978170000|2021-05-14 07:42:50|7378.3|7363.3|7378.1|7363.1|7378.3|7363.3|7378.1|7363.1|2
1620978210000|2021-05-14 07:43:30|7378.3|7363.3|7378.8|7363.8|7378.8|7363.8|7378.3|7363.3|2
1620978220000|2021-05-14 07:43:40|7379|7364|7379|7364|7379|7364|7379|7364|1
1620978260000|2021-05-14 07:44:20|7379.2|7364.2|7379.3|7364.3|7379.3|7364.3|7379.2|7364.2|2
1620978270000|2021-05-14 07:44:30|7379.1|7364.1|7379.8|7364.8|7379.8|7364.8|7379.1|7364.1|3
1620978280000|2021-05-14 07:44:40|7379.7|7364.7|7379.3|7364.3|7379.7|7364.7|7379.3|7364.3|2
1620978290000|2021-05-14 07:44:50|7379.2|7364.2|7379.1|7364.1|7379.3|7364.3|7379.1|7364.1|6
1620978300000|2021-05-14 07:45:00|7379.3|7364.3|7379.1|7364.1|7379.3|7364.3|7379.1|7364.1|2
1620978310000|2021-05-14 07:45:10|7379.2|7364.2|7379.3|7364.3|7379.3|7364.3|7379.2|7364.2|2
1620978320000|2021-05-14 07:45:20|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.1|7364.1|3
1620978330000|2021-05-14 07:45:30|7379.1|7364.1|7379.3|7364.3|7379.3|7364.3|7379.1|7364.1|3
1620978340000|2021-05-14 07:45:40|7378.8|7363.8|7378.9|7363.9|7379.1|7364.1|7378.8|7363.8|4
1620978360000|2021-05-14 07:46:00|7379|7364|7379.1|7364.1|7379.2|7364.2|7379|7364|3
1620978370000|2021-05-14 07:46:10|7378.8|7363.8|7379|7364|7379|7364|7378.8|7363.8|2
1620978380000|2021-05-14 07:46:20|7378.8|7363.8|7378.2|7363.2|7378.8|7363.8|7378.2|7363.2|4
1620978410000|2021-05-14 07:46:50|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1620978420000|2021-05-14 07:47:00|7377.8|7362.8|7378|7363|7378|7363|7377.7|7362.7|3
1620978430000|2021-05-14 07:47:10|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1620978490000|2021-05-14 07:48:10|7377.5|7362.5|7377.7|7362.7|7377.7|7362.7|7377.5|7362.5|4
1620978500000|2021-05-14 07:48:20|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1620978510000|2021-05-14 07:48:30|7378|7363|7378|7363|7378|7363|7378|7363|1
1620978530000|2021-05-14 07:48:50|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1620978540000|2021-05-14 07:49:00|7378.3|7363.3|7378|7363|7378.5|7363.5|7378|7363|4
1620978560000|2021-05-14 07:49:20|7377.9|7362.9|7378|7363|7378|7363|7377.9|7362.9|2
1620978600000|2021-05-14 07:50:00|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1620978630000|2021-05-14 07:50:30|7378.5|7363.5|7378.8|7363.8|7378.8|7363.8|7378.5|7363.5|2
1620978640000|2021-05-14 07:50:40|7378.9|7363.9|7379|7364|7379|7364|7378.9|7363.9|2
1620978650000|2021-05-14 07:50:50|7378.8|7363.8|7378.6|7363.6|7378.8|7363.8|7378.6|7363.6|2
1620978660000|2021-05-14 07:51:00|7378.5|7363.5|7377.8|7362.8|7378.5|7363.5|7377.8|7362.8|2
1620978690000|2021-05-14 07:51:30|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1620978700000|2021-05-14 07:51:40|7377.1|7362.1|7377.3|7362.3|7377.3|7362.3|7377.1|7362.1|2
1620978740000|2021-05-14 07:52:20|7377.4|7362.4|7377.3|7362.3|7377.5|7362.5|7377.3|7362.3|4
1620978750000|2021-05-14 07:52:30|7377.5|7362.5|7377.5|7362.5|7377.7|7362.7|7377.5|7362.5|3
1620978760000|2021-05-14 07:52:40|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1620978790000|2021-05-14 07:53:10|7377.4|7362.4|7377.6|7362.6|7377.6|7362.6|7377.4|7362.4|2
1620978810000|2021-05-14 07:53:30|7377.8|7362.8|7378|7363|7378|7363|7377.8|7362.8|2
1620978820000|2021-05-14 07:53:40|7377.5|7362.5|7377.3|7362.3|7377.5|7362.5|7377.3|7362.3|2
1620978840000|2021-05-14 07:54:00|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1620978850000|2021-05-14 07:54:10|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1620978890000|2021-05-14 07:54:50|7377.5|7362.5|7377.6|7362.6|7377.6|7362.6|7377.5|7362.5|4
1620978900000|2021-05-14 07:55:00|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1620978910000|2021-05-14 07:55:10|7377.3|7362.3|7377.5|7362.5|7377.6|7362.6|7377.3|7362.3|4
1620978920000|2021-05-14 07:55:20|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|1
1620978940000|2021-05-14 07:55:40|7377.7|7362.7|7377.5|7362.5|7377.7|7362.7|7377.5|7362.5|3
1620978950000|2021-05-14 07:55:50|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1620978960000|2021-05-14 07:56:00|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1620979000000|2021-05-14 07:56:40|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1620979010000|2021-05-14 07:56:50|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1620979030000|2021-05-14 07:57:10|7377.2|7362.2|7376.9|7361.9|7377.2|7362.2|7376.9|7361.9|5
1620979040000|2021-05-14 07:57:20|7376.8|7361.8|7377|7362|7377|7362|7376.7|7361.7|4
1620979050000|2021-05-14 07:57:30|7377.1|7362.1|7377.1|7362.1|7377.2|7362.2|7377.1|7362.1|3
1620979060000|2021-05-14 07:57:40|7377.2|7362.2|7377.4|7362.4|7377.4|7362.4|7377.2|7362.2|3
1620979080000|2021-05-14 07:58:00|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1620979090000|2021-05-14 07:58:10|7377.9|7362.9|7377.9|7362.9|7378|7363|7377.9|7362.9|3
1620979100000|2021-05-14 07:58:20|7378|7363|7378|7363|7378|7363|7378|7363|1
1620979110000|2021-05-14 07:58:30|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1620979130000|2021-05-14 07:58:50|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1620979200000|2021-05-14 08:00:00|7378.6|7363.6|7378.8|7363.8|7379|7364|7378.6|7363.6|5
1620979210000|2021-05-14 08:00:10|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1620979220000|2021-05-14 08:00:20|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.4|7363.4|3
1620979240000|2021-05-14 08:00:40|7378.4|7363.4|7378.3|7363.3|7378.4|7363.4|7378.3|7363.3|2
1620979260000|2021-05-14 08:01:00|7378.4|7363.4|7378.6|7363.6|7378.6|7363.6|7378.4|7363.4|2
1620979270000|2021-05-14 08:01:10|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1620979280000|2021-05-14 08:01:20|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1620979290000|2021-05-14 08:01:30|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1620979300000|2021-05-14 08:01:40|7378.7|7363.7|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|2
1620979310000|2021-05-14 08:01:50|7378.7|7363.7|7378|7363|7378.7|7363.7|7377.9|7362.9|5
1620979330000|2021-05-14 08:02:10|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1620979340000|2021-05-14 08:02:20|7378|7363|7378|7363|7378|7363|7378|7363|1
1620979370000|2021-05-14 08:02:50|7377.9|7362.9|7377.8|7362.8|7377.9|7362.9|7377.8|7362.8|2
1620979470000|2021-05-14 08:04:30|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1620979480000|2021-05-14 08:04:40|7377.8|7362.8|7377.7|7362.7|7377.8|7362.8|7377.7|7362.7|2
1620979540000|2021-05-14 08:05:40|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1620979550000|2021-05-14 08:05:50|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1620979630000|2021-05-14 08:07:10|7377.8|7362.8|7378.4|7363.4|7378.4|7363.4|7377.8|7362.8|5
1620979640000|2021-05-14 08:07:20|7378.3|7363.3|7378.3|7363.3|7378.4|7363.4|7378.3|7363.3|3
1620979680000|2021-05-14 08:08:00|7378.2|7363.2|7378.1|7363.1|7378.2|7363.2|7378.1|7363.1|2
1620979690000|2021-05-14 08:08:10|7378|7363|7378.1|7363.1|7378.1|7363.1|7378|7363|2
1620979700000|2021-05-14 08:08:20|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1620979740000|2021-05-14 08:09:00|7378.4|7363.4|7378.5|7363.5|7378.6|7363.6|7378.2|7363.2|6
1620979750000|2021-05-14 08:09:10|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1620979780000|2021-05-14 08:09:40|7378.4|7363.4|7378.2|7363.2|7378.4|7363.4|7378.2|7363.2|2
1620979790000|2021-05-14 08:09:50|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1620979800000|2021-05-14 08:10:00|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1620979820000|2021-05-14 08:10:20|7378.3|7363.3|7377.5|7362.5|7378.3|7363.3|7377.4|7362.4|4
1620979830000|2021-05-14 08:10:30|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1620979860000|2021-05-14 08:11:00|7377.4|7362.4|7377.8|7362.8|7377.8|7362.8|7377.4|7362.4|2
1620979870000|2021-05-14 08:11:10|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1620979880000|2021-05-14 08:11:20|7377.4|7362.4|7377.7|7362.7|7377.7|7362.7|7377.4|7362.4|2
1620979910000|2021-05-14 08:11:50|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1620979930000|2021-05-14 08:12:10|7377.9|7362.9|7377.7|7362.7|7377.9|7362.9|7377.7|7362.7|3
1620979980000|2021-05-14 08:13:00|7377.5|7362.5|7377.6|7362.6|7377.6|7362.6|7377.4|7362.4|3
1620980020000|2021-05-14 08:13:40|7377.4|7362.4|7377.6|7362.6|7377.6|7362.6|7377.2|7362.2|5
1620980030000|2021-05-14 08:13:50|7377.2|7362.2|7376.8|7361.8|7377.2|7362.2|7376.7|7361.7|5
1620980040000|2021-05-14 08:14:00|7376.6|7361.6|7376.7|7361.7|7376.8|7361.8|7376.6|7361.6|6
1620980050000|2021-05-14 08:14:10|7376.6|7361.6|7376.1|7361.1|7376.6|7361.6|7376|7361|7
1620980070000|2021-05-14 08:14:30|7376|7361|7375.2|7360.2|7376.1|7361.1|7375.2|7360.2|10
1620980080000|2021-05-14 08:14:40|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.2|7360.2|5
1620980090000|2021-05-14 08:14:50|7375.6|7360.6|7375.8|7360.8|7375.8|7360.8|7375.6|7360.6|2
1620980100000|2021-05-14 08:15:00|7375.4|7360.4|7375.8|7360.8|7375.8|7360.8|7375.2|7360.2|5
1620980110000|2021-05-14 08:15:10|7375.6|7360.6|7375.4|7360.4|7375.6|7360.6|7375.2|7360.2|4
1620980120000|2021-05-14 08:15:20|7375.2|7360.2|7375.4|7360.4|7375.4|7360.4|7375.2|7360.2|2
1620980160000|2021-05-14 08:16:00|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1620980180000|2021-05-14 08:16:20|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1620980190000|2021-05-14 08:16:30|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1620980200000|2021-05-14 08:16:40|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1620980210000|2021-05-14 08:16:50|7375.2|7360.2|7375|7360|7375.2|7360.2|7375|7360|2
1620980220000|2021-05-14 08:17:00|7374.8|7359.8|7374|7359|7374.8|7359.8|7374|7359|5
1620980230000|2021-05-14 08:17:10|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1620980240000|2021-05-14 08:17:20|7374.1|7359.1|7374|7359|7374.1|7359.1|7374|7359|2
1620980250000|2021-05-14 08:17:30|7374.2|7359.2|7373.8|7358.8|7374.3|7359.3|7373.8|7358.8|6
1620980260000|2021-05-14 08:17:40|7374|7359|7374|7359|7374|7359|7373.8|7358.8|3
1620980280000|2021-05-14 08:18:00|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1620980290000|2021-05-14 08:18:10|7373.7|7358.7|7372.1|7357.1|7373.8|7358.8|7372.1|7357.1|8
1620980300000|2021-05-14 08:18:20|7372|7357|7371.9|7356.9|7372.1|7357.1|7371.6|7356.6|9
1620980310000|2021-05-14 08:18:30|7372.2|7357.2|7372|7357|7372.4|7357.4|7371.9|7356.9|6
1620980320000|2021-05-14 08:18:40|7372.3|7357.3|7371.7|7356.7|7372.4|7357.4|7371.7|7356.7|4
1620980330000|2021-05-14 08:18:50|7371|7356|7370.9|7355.9|7371.2|7356.2|7370.9|7355.9|6
1620980340000|2021-05-14 08:19:00|7371|7356|7371.4|7356.4|7371.7|7356.7|7371|7356|7
1620980350000|2021-05-14 08:19:10|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.5|7356.5|3
1620980360000|2021-05-14 08:19:20|7371.7|7356.7|7371.6|7356.6|7371.7|7356.7|7371.6|7356.6|4
1620980370000|2021-05-14 08:19:30|7371.7|7356.7|7372.6|7357.6|7372.6|7357.6|7371.5|7356.5|10
1620980380000|2021-05-14 08:19:40|7371.8|7356.8|7372.9|7357.9|7372.9|7357.9|7371.8|7356.8|6
1620980390000|2021-05-14 08:19:50|7372.6|7357.6|7372.4|7357.4|7372.6|7357.6|7372.1|7357.1|7
1620980400000|2021-05-14 08:20:00|7372.2|7357.2|7372.4|7357.4|7372.4|7357.4|7372.2|7357.2|3
1620980420000|2021-05-14 08:20:20|7372.5|7357.5|7372.3|7357.3|7372.5|7357.5|7372.3|7357.3|3
1620980430000|2021-05-14 08:20:30|7372.4|7357.4|7372.3|7357.3|7372.9|7357.9|7372.3|7357.3|6
1620980450000|2021-05-14 08:20:50|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1620980460000|2021-05-14 08:21:00|7372.7|7357.7|7372.9|7357.9|7372.9|7357.9|7372.7|7357.7|3
1620980470000|2021-05-14 08:21:10|7372.8|7357.8|7372.3|7357.3|7372.8|7357.8|7372.2|7357.2|6
1620980480000|2021-05-14 08:21:20|7371.6|7356.6|7371.3|7356.3|7371.6|7356.6|7371.2|7356.2|7
1620980490000|2021-05-14 08:21:30|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.3|7356.3|5
1620980510000|2021-05-14 08:21:50|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1620980520000|2021-05-14 08:22:00|7372|7357|7371.3|7356.3|7372|7357|7371.3|7356.3|2
1620980540000|2021-05-14 08:22:20|7371.2|7356.2|7370.8|7355.8|7371.2|7356.2|7370.8|7355.8|2
1620980550000|2021-05-14 08:22:30|7370.7|7355.7|7369.5|7354.5|7370.8|7355.8|7369.5|7354.5|11
1620980560000|2021-05-14 08:22:40|7369.4|7354.4|7369.7|7354.7|7369.7|7354.7|7369.2|7354.2|9
1620980570000|2021-05-14 08:22:50|7369.9|7354.9|7369.3|7354.3|7370.3|7355.3|7369.3|7354.3|12
1620980580000|2021-05-14 08:23:00|7369.5|7354.5|7369.3|7354.3|7369.7|7354.7|7369.3|7354.3|5
1620980600000|2021-05-14 08:23:20|7369.1|7354.1|7369.1|7354.1|7369.5|7354.5|7369.1|7354.1|5
1620980610000|2021-05-14 08:23:30|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|7369.1|7354.1|3
1620980620000|2021-05-14 08:23:40|7369.1|7354.1|7369.9|7354.9|7369.9|7354.9|7369|7354|5
1620980630000|2021-05-14 08:23:50|7370.1|7355.1|7370.1|7355.1|7370.4|7355.4|7370.1|7355.1|8
1620980640000|2021-05-14 08:24:00|7370.2|7355.2|7370.7|7355.7|7370.7|7355.7|7370.2|7355.2|3
1620980650000|2021-05-14 08:24:10|7370.8|7355.8|7370.2|7355.2|7370.8|7355.8|7370.1|7355.1|5
1620980660000|2021-05-14 08:24:20|7369.8|7354.8|7369.1|7354.1|7370.2|7355.2|7369.1|7354.1|6
1620980680000|2021-05-14 08:24:40|7369|7354|7369.1|7354.1|7369.1|7354.1|7369|7354|2
1620980690000|2021-05-14 08:24:50|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|1
1620980700000|2021-05-14 08:25:00|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|1
1620980710000|2021-05-14 08:25:10|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|1
1620980720000|2021-05-14 08:25:20|7369.1|7354.1|7369.3|7354.3|7369.3|7354.3|7369.1|7354.1|2
1620980730000|2021-05-14 08:25:30|7369.4|7354.4|7369.3|7354.3|7369.6|7354.6|7369.3|7354.3|4
1620980740000|2021-05-14 08:25:40|7369.4|7354.4|7369.3|7354.3|7369.4|7354.4|7369.3|7354.3|2
1620980750000|2021-05-14 08:25:50|7369.6|7354.6|7370.2|7355.2|7370.2|7355.2|7369.6|7354.6|3
1620980760000|2021-05-14 08:26:00|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.2|7355.2|6
1620980770000|2021-05-14 08:26:10|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1620980810000|2021-05-14 08:26:50|7371|7356|7370.2|7355.2|7371.2|7356.2|7370.2|7355.2|7
1620980820000|2021-05-14 08:27:00|7370.3|7355.3|7369.4|7354.4|7370.3|7355.3|7369.4|7354.4|8
1620980840000|2021-05-14 08:27:20|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1620980850000|2021-05-14 08:27:30|7369.4|7354.4|7370|7355|7370|7355|7369.4|7354.4|3
1620980870000|2021-05-14 08:27:50|7370.1|7355.1|7370.3|7355.3|7370.3|7355.3|7370.1|7355.1|4
1620980880000|2021-05-14 08:28:00|7370.6|7355.6|7369.8|7354.8|7370.6|7355.6|7369.8|7354.8|2
1620980930000|2021-05-14 08:28:50|7369.4|7354.4|7368.9|7353.9|7369.4|7354.4|7368.8|7353.8|5
1620980940000|2021-05-14 08:29:00|7368.8|7353.8|7369.6|7354.6|7369.6|7354.6|7368.8|7353.8|6
1620980960000|2021-05-14 08:29:20|7369.3|7354.3|7369.6|7354.6|7369.6|7354.6|7369.3|7354.3|2
1620980970000|2021-05-14 08:29:30|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.7|7354.7|3
1620980980000|2021-05-14 08:29:40|7369.9|7354.9|7369.8|7354.8|7369.9|7354.9|7369.8|7354.8|2
1620980990000|2021-05-14 08:29:50|7370|7355|7370.1|7355.1|7370.1|7355.1|7369.8|7354.8|5
1620981000000|2021-05-14 08:30:00|7370|7355|7370.7|7355.7|7371|7356|7370|7355|9
1620981010000|2021-05-14 08:30:10|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1620981020000|2021-05-14 08:30:20|7371|7356|7371.6|7356.6|7371.6|7356.6|7371|7356|4
1620981030000|2021-05-14 08:30:30|7371.5|7356.5|7372.1|7357.1|7372.1|7357.1|7371.2|7356.2|10
1620981040000|2021-05-14 08:30:40|7371.9|7356.9|7371.7|7356.7|7371.9|7356.9|7371.7|7356.7|3
1620981050000|2021-05-14 08:30:50|7371.5|7356.5|7371.3|7356.3|7371.5|7356.5|7371.3|7356.3|3
1620981060000|2021-05-14 08:31:00|7371|7356|7370.6|7355.6|7371|7356|7370|7355|9
1620981070000|2021-05-14 08:31:10|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1620981080000|2021-05-14 08:31:20|7370.5|7355.5|7370.4|7355.4|7370.5|7355.5|7370.4|7355.4|2
1620981090000|2021-05-14 08:31:30|7370.7|7355.7|7370.6|7355.6|7370.7|7355.7|7370.6|7355.6|2
1620981100000|2021-05-14 08:31:40|7370.5|7355.5|7370.9|7355.9|7370.9|7355.9|7370.3|7355.3|6
1620981110000|2021-05-14 08:31:50|7371|7356|7370.9|7355.9|7371|7356|7370.9|7355.9|4
1620981120000|2021-05-14 08:32:00|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1620981130000|2021-05-14 08:32:10|7370.7|7355.7|7371|7356|7371|7356|7370.6|7355.6|4
1620981140000|2021-05-14 08:32:20|7370.9|7355.9|7371.3|7356.3|7371.3|7356.3|7370.9|7355.9|2
1620981150000|2021-05-14 08:32:30|7371|7356|7371|7356|7371|7356|7370.9|7355.9|3
1620981160000|2021-05-14 08:32:40|7371.3|7356.3|7371.1|7356.1|7371.3|7356.3|7371.1|7356.1|2
1620981170000|2021-05-14 08:32:50|7371|7356|7371.3|7356.3|7371.3|7356.3|7371|7356|2
1620981190000|2021-05-14 08:33:10|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371|7356|3
1620981210000|2021-05-14 08:33:30|7371.4|7356.4|7371.6|7356.6|7371.7|7356.7|7371.4|7356.4|4
1620981220000|2021-05-14 08:33:40|7371.8|7356.8|7371.7|7356.7|7371.8|7356.8|7371.6|7356.6|4
1620981230000|2021-05-14 08:33:50|7371.6|7356.6|7371.5|7356.5|7371.8|7356.8|7371.3|7356.3|13
1620981240000|2021-05-14 08:34:00|7371.4|7356.4|7371.7|7356.7|7371.7|7356.7|7371.3|7356.3|11
1620981250000|2021-05-14 08:34:10|7371.6|7356.6|7371.8|7356.8|7371.8|7356.8|7371.4|7356.4|3
1620981260000|2021-05-14 08:34:20|7371.7|7356.7|7371.8|7356.8|7371.8|7356.8|7371.6|7356.6|9
1620981270000|2021-05-14 08:34:30|7371.6|7356.6|7371.4|7356.4|7371.6|7356.6|7371.4|7356.4|2
1620981280000|2021-05-14 08:34:40|7371.6|7356.6|7371.4|7356.4|7371.7|7356.7|7371.4|7356.4|4
1620981290000|2021-05-14 08:34:50|7371.7|7356.7|7371.4|7356.4|7371.7|7356.7|7371.4|7356.4|2
1620981310000|2021-05-14 08:35:10|7371.7|7356.7|7371.6|7356.6|7371.7|7356.7|7371.6|7356.6|2
1620981320000|2021-05-14 08:35:20|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1620981330000|2021-05-14 08:35:30|7371.7|7356.7|7371.8|7356.8|7371.8|7356.8|7371.4|7356.4|5
1620981340000|2021-05-14 08:35:40|7371.7|7356.7|7371.8|7356.8|7371.8|7356.8|7371.6|7356.6|3
1620981360000|2021-05-14 08:36:00|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1620981370000|2021-05-14 08:36:10|7371.8|7356.8|7371.4|7356.4|7371.8|7356.8|7371.4|7356.4|3
1620981390000|2021-05-14 08:36:30|7371.5|7356.5|7371.6|7356.6|7371.6|7356.6|7371.5|7356.5|2
1620981410000|2021-05-14 08:36:50|7371.5|7356.5|7371.6|7356.6|7371.6|7356.6|7371.5|7356.5|2
1620981420000|2021-05-14 08:37:00|7371.5|7356.5|7371.6|7356.6|7371.6|7356.6|7371.5|7356.5|4
1620981450000|2021-05-14 08:37:30|7371.5|7356.5|7371.6|7356.6|7371.6|7356.6|7371.5|7356.5|2
1620981470000|2021-05-14 08:37:50|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1620981500000|2021-05-14 08:38:20|7372|7357|7372|7357|7372|7357|7372|7357|1
1620981510000|2021-05-14 08:38:30|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1620981520000|2021-05-14 08:38:40|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1620981530000|2021-05-14 08:38:50|7372|7357|7372|7357|7372|7357|7372|7357|1
1620981540000|2021-05-14 08:39:00|7371.8|7356.8|7372|7357|7372|7357|7371.8|7356.8|3
1620981560000|2021-05-14 08:39:20|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1620981610000|2021-05-14 08:40:10|7371.2|7356.2|7371|7356|7371.2|7356.2|7371|7356|3
1620981680000|2021-05-14 08:41:20|7371.1|7356.1|7371.8|7356.8|7371.8|7356.8|7371.1|7356.1|2
1620981710000|2021-05-14 08:41:50|7371.6|7356.6|7371.8|7356.8|7371.8|7356.8|7371.6|7356.6|2
1620981720000|2021-05-14 08:42:00|7372.2|7357.2|7371.8|7356.8|7372.2|7357.2|7371.8|7356.8|8
1620981810000|2021-05-14 08:43:30|7371.4|7356.4|7371.1|7356.1|7371.4|7356.4|7371.1|7356.1|3
1620981820000|2021-05-14 08:43:40|7371.2|7356.2|7371.5|7356.5|7371.5|7356.5|7371.2|7356.2|2
1620981830000|2021-05-14 08:43:50|7371.6|7356.6|7371.9|7356.9|7371.9|7356.9|7371.6|7356.6|3
1620981860000|2021-05-14 08:44:20|7372.1|7357.1|7371.9|7356.9|7372.1|7357.1|7371.9|7356.9|6
1620981880000|2021-05-14 08:44:40|7372.1|7357.1|7372|7357|7372.1|7357.1|7372|7357|2
1620981900000|2021-05-14 08:45:00|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372|7357|3
1620981910000|2021-05-14 08:45:10|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1620981950000|2021-05-14 08:45:50|7372.5|7357.5|7372.6|7357.6|7372.6|7357.6|7372.5|7357.5|2
1620982000000|2021-05-14 08:46:40|7372.5|7357.5|7372.8|7357.8|7372.8|7357.8|7372.5|7357.5|4
1620982060000|2021-05-14 08:47:40|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1620982070000|2021-05-14 08:47:50|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1620982110000|2021-05-14 08:48:30|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1620982120000|2021-05-14 08:48:40|7372.5|7357.5|7371.1|7356.1|7372.6|7357.6|7371.1|7356.1|8
1620982130000|2021-05-14 08:48:50|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1620982150000|2021-05-14 08:49:10|7370.7|7355.7|7369.8|7354.8|7370.7|7355.7|7369.6|7354.6|8
1620982160000|2021-05-14 08:49:20|7370.2|7355.2|7370.6|7355.6|7370.6|7355.6|7370.2|7355.2|3
1620982170000|2021-05-14 08:49:30|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1620982180000|2021-05-14 08:49:40|7370.1|7355.1|7369.7|7354.7|7370.1|7355.1|7369.7|7354.7|5
1620982190000|2021-05-14 08:49:50|7369.8|7354.8|7370.3|7355.3|7370.3|7355.3|7369.7|7354.7|7
1620982200000|2021-05-14 08:50:00|7370.7|7355.7|7371.1|7356.1|7371.2|7356.2|7370.7|7355.7|4
1620982210000|2021-05-14 08:50:10|7370.7|7355.7|7370.8|7355.8|7371.1|7356.1|7370.3|7355.3|5
1620982220000|2021-05-14 08:50:20|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1620982240000|2021-05-14 08:50:40|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1620982250000|2021-05-14 08:50:50|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1620982260000|2021-05-14 08:51:00|7370.3|7355.3|7370.1|7355.1|7370.3|7355.3|7370.1|7355.1|2
1620982270000|2021-05-14 08:51:10|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1620982290000|2021-05-14 08:51:30|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1620982300000|2021-05-14 08:51:40|7369.8|7354.8|7368.8|7353.8|7369.8|7354.8|7368.8|7353.8|6
1620982340000|2021-05-14 08:52:20|7368.4|7353.4|7368.1|7353.1|7368.4|7353.4|7368|7353|4
1620982350000|2021-05-14 08:52:30|7368.4|7353.4|7368.7|7353.7|7368.7|7353.7|7368.4|7353.4|4
1620982360000|2021-05-14 08:52:40|7368.6|7353.6|7368.7|7353.7|7368.7|7353.7|7368.6|7353.6|2
1620982370000|2021-05-14 08:52:50|7368.6|7353.6|7368.7|7353.7|7368.7|7353.7|7368.6|7353.6|2
1620982390000|2021-05-14 08:53:10|7368.1|7353.1|7368|7353|7368.1|7353.1|7368|7353|2
1620982410000|2021-05-14 08:53:30|7368.2|7353.2|7368.6|7353.6|7368.6|7353.6|7368.2|7353.2|3
1620982420000|2021-05-14 08:53:40|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|1
1620982430000|2021-05-14 08:53:50|7368.1|7353.1|7367.8|7352.8|7368.1|7353.1|7367.8|7352.8|3
1620982440000|2021-05-14 08:54:00|7367.9|7352.9|7368.8|7353.8|7369|7354|7367.9|7352.9|8
1620982450000|2021-05-14 08:54:10|7368.6|7353.6|7369.3|7354.3|7369.3|7354.3|7368.6|7353.6|3
1620982480000|2021-05-14 08:54:40|7369.4|7354.4|7369.7|7354.7|7369.7|7354.7|7369.4|7354.4|2
1620982490000|2021-05-14 08:54:50|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1620982500000|2021-05-14 08:55:00|7369.7|7354.7|7369.8|7354.8|7369.8|7354.8|7369.7|7354.7|2
1620982570000|2021-05-14 08:56:10|7370.8|7355.8|7370.4|7355.4|7370.8|7355.8|7370.4|7355.4|3
1620982590000|2021-05-14 08:56:30|7370.2|7355.2|7370|7355|7370.2|7355.2|7370|7355|2
1620982610000|2021-05-14 08:56:50|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1620982640000|2021-05-14 08:57:20|7370|7355|7369.7|7354.7|7370|7355|7369.7|7354.7|4
1620982680000|2021-05-14 08:58:00|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1620982690000|2021-05-14 08:58:10|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.4|7354.4|3
1620982700000|2021-05-14 08:58:20|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|1
1620982730000|2021-05-14 08:58:50|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369|7354|3
1620982740000|2021-05-14 08:59:00|7369|7354|7368.6|7353.6|7369|7354|7368.6|7353.6|6
1620982750000|2021-05-14 08:59:10|7368.8|7353.8|7368|7353|7368.8|7353.8|7368|7353|3
1620982840000|2021-05-14 09:00:40|7368.1|7353.1|7369.2|7354.2|7369.2|7354.2|7368.1|7353.1|4
1620982850000|2021-05-14 09:00:50|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|1
1620982920000|2021-05-14 09:02:00|7369|7354|7369|7354|7369.1|7354.1|7368.8|7353.8|5
1620982930000|2021-05-14 09:02:10|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|1
1620982960000|2021-05-14 09:02:40|7369.4|7354.4|7369.3|7354.3|7369.4|7354.4|7369.3|7354.3|2
1620982970000|2021-05-14 09:02:50|7369.4|7354.4|7369.3|7354.3|7369.6|7354.6|7369.3|7354.3|5
1620982980000|2021-05-14 09:03:00|7369.6|7354.6|7369.8|7354.8|7369.8|7354.8|7369.6|7354.6|2
1620982990000|2021-05-14 09:03:10|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1620983020000|2021-05-14 09:03:40|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1620983070000|2021-05-14 09:04:30|7369.8|7354.8|7369.9|7354.9|7369.9|7354.9|7369.8|7354.8|2
1620983090000|2021-05-14 09:04:50|7370|7355|7370|7355|7370|7355|7370|7355|1
1620983120000|2021-05-14 09:05:20|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1620983150000|2021-05-14 09:05:50|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1620983220000|2021-05-14 09:07:00|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1620983230000|2021-05-14 09:07:10|7369.3|7354.3|7369.3|7354.3|7369.4|7354.4|7369.3|7354.3|3
1620983240000|2021-05-14 09:07:20|7369.4|7354.4|7369.6|7354.6|7369.9|7354.9|7369.4|7354.4|4
1620983300000|2021-05-14 09:08:20|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1620983310000|2021-05-14 09:08:30|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|1
1620983330000|2021-05-14 09:08:50|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1620983380000|2021-05-14 09:09:40|7369.5|7354.5|7369.6|7354.6|7369.6|7354.6|7369.5|7354.5|2
1620983480000|2021-05-14 09:11:20|7369.5|7354.5|7369.6|7354.6|7369.6|7354.6|7369.5|7354.5|2
1620983500000|2021-05-14 09:11:40|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1620983510000|2021-05-14 09:11:50|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1620983540000|2021-05-14 09:12:20|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1620983560000|2021-05-14 09:12:40|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1620983570000|2021-05-14 09:12:50|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1620983660000|2021-05-14 09:14:20|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1620983670000|2021-05-14 09:14:30|7369.6|7354.6|7369.3|7354.3|7369.6|7354.6|7369.3|7354.3|4
1620983680000|2021-05-14 09:14:40|7369.4|7354.4|7369.3|7354.3|7369.4|7354.4|7369.3|7354.3|2
1620983690000|2021-05-14 09:14:50|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|1
1620983720000|2021-05-14 09:15:20|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|1
1620983730000|2021-05-14 09:15:30|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|1
1620983880000|2021-05-14 09:18:00|7369.7|7354.7|7370.3|7355.3|7370.3|7355.3|7369.7|7354.7|4
1620983890000|2021-05-14 09:18:10|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1620984040000|2021-05-14 09:20:40|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1620984050000|2021-05-14 09:20:50|7369.7|7354.7|7369.6|7354.6|7369.8|7354.8|7369.3|7354.3|6
1620984060000|2021-05-14 09:21:00|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.2|7354.2|4
1620984120000|2021-05-14 09:22:00|7370.1|7355.1|7370.3|7355.3|7370.4|7355.4|7370.1|7355.1|4
1620984130000|2021-05-14 09:22:10|7370.4|7355.4|7370.1|7355.1|7370.4|7355.4|7370|7355|3
1620984140000|2021-05-14 09:22:20|7370|7355|7370.1|7355.1|7370.1|7355.1|7370|7355|2
1620984150000|2021-05-14 09:22:30|7370|7355|7370.7|7355.7|7370.7|7355.7|7370|7355|5
1620984160000|2021-05-14 09:22:40|7370.6|7355.6|7370.3|7355.3|7370.6|7355.6|7370.3|7355.3|2
1620984190000|2021-05-14 09:23:10|7370.1|7355.1|7370.3|7355.3|7370.3|7355.3|7370.1|7355.1|3
1620984220000|2021-05-14 09:23:40|7370.9|7355.9|7371.1|7356.1|7371.1|7356.1|7370.9|7355.9|2
1620984230000|2021-05-14 09:23:50|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1620984240000|2021-05-14 09:24:00|7371|7356|7371.1|7356.1|7371.1|7356.1|7371|7356|2
1620984250000|2021-05-14 09:24:10|7371.3|7356.3|7370.8|7355.8|7371.3|7356.3|7370.8|7355.8|2
1620984270000|2021-05-14 09:24:30|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1620984290000|2021-05-14 09:24:50|7370.7|7355.7|7370.9|7355.9|7370.9|7355.9|7370.7|7355.7|2
1620984480000|2021-05-14 09:28:00|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1620984490000|2021-05-14 09:28:10|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1620984500000|2021-05-14 09:28:20|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1620984530000|2021-05-14 09:28:50|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1620984540000|2021-05-14 09:29:00|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1620984550000|2021-05-14 09:29:10|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1620984560000|2021-05-14 09:29:20|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1620984570000|2021-05-14 09:29:30|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1620984580000|2021-05-14 09:29:40|7371.3|7356.3|7371.6|7356.6|7371.6|7356.6|7371.3|7356.3|6
1620984590000|2021-05-14 09:29:50|7371.7|7356.7|7371.9|7356.9|7372|7357|7371.7|7356.7|6
1620984600000|2021-05-14 09:30:00|7372|7357|7372.1|7357.1|7372.1|7357.1|7371.7|7356.7|7
1620984610000|2021-05-14 09:30:10|7372|7357|7372.1|7357.1|7372.1|7357.1|7372|7357|4
1620984620000|2021-05-14 09:30:20|7372.3|7357.3|7372.5|7357.5|7372.6|7357.6|7372.3|7357.3|7
1620984630000|2021-05-14 09:30:30|7372.3|7357.3|7372.5|7357.5|7372.5|7357.5|7372.3|7357.3|3
1620984640000|2021-05-14 09:30:40|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.5|7357.5|5
1620984650000|2021-05-14 09:30:50|7372.7|7357.7|7372.7|7357.7|7372.8|7357.8|7372.6|7357.6|9
1620984660000|2021-05-14 09:31:00|7372.8|7357.8|7372.9|7357.9|7373|7358|7372.6|7357.6|9
1620984670000|2021-05-14 09:31:10|7372.8|7357.8|7372.6|7357.6|7372.8|7357.8|7372.6|7357.6|3
1620984680000|2021-05-14 09:31:20|7372.2|7357.2|7371.6|7356.6|7372.2|7357.2|7371.6|7356.6|3
1620984690000|2021-05-14 09:31:30|7371.5|7356.5|7372.4|7357.4|7372.4|7357.4|7371.4|7356.4|10
1620984700000|2021-05-14 09:31:40|7372.3|7357.3|7372.4|7357.4|7372.4|7357.4|7372.3|7357.3|2
1620984710000|2021-05-14 09:31:50|7372.3|7357.3|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|2
1620984720000|2021-05-14 09:32:00|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1620984740000|2021-05-14 09:32:20|7372.4|7357.4|7372.6|7357.6|7372.6|7357.6|7372.4|7357.4|4
1620984750000|2021-05-14 09:32:30|7372.8|7357.8|7372.9|7357.9|7372.9|7357.9|7372.8|7357.8|2
1620984760000|2021-05-14 09:32:40|7373|7358|7372.8|7357.8|7373|7358|7372.8|7357.8|2
1620984790000|2021-05-14 09:33:10|7372.7|7357.7|7372.9|7357.9|7372.9|7357.9|7372.7|7357.7|3
1620984810000|2021-05-14 09:33:30|7372.8|7357.8|7372.1|7357.1|7372.8|7357.8|7372.1|7357.1|4
1620984870000|2021-05-14 09:34:30|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1620984880000|2021-05-14 09:34:40|7371.6|7356.6|7371.4|7356.4|7371.6|7356.6|7371.4|7356.4|2
1620984890000|2021-05-14 09:34:50|7371.3|7356.3|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|2
1620984900000|2021-05-14 09:35:00|7371.3|7356.3|7371.5|7356.5|7371.5|7356.5|7371.3|7356.3|4
1620984910000|2021-05-14 09:35:10|7371.6|7356.6|7371.4|7356.4|7371.6|7356.6|7371.4|7356.4|2
1620984960000|2021-05-14 09:36:00|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1620984970000|2021-05-14 09:36:10|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1620985020000|2021-05-14 09:37:00|7371.5|7356.5|7371.5|7356.5|7371.8|7356.8|7371.4|7356.4|4
1620985030000|2021-05-14 09:37:10|7371.4|7356.4|7371.3|7356.3|7371.4|7356.4|7371.3|7356.3|2
1620985070000|2021-05-14 09:37:50|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1620985130000|2021-05-14 09:38:50|7371.3|7356.3|7371.2|7356.2|7371.3|7356.3|7371.1|7356.1|3
1620985140000|2021-05-14 09:39:00|7371.1|7356.1|7371.2|7356.2|7371.2|7356.2|7371.1|7356.1|2
1620985150000|2021-05-14 09:39:10|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1620985170000|2021-05-14 09:39:30|7371.2|7356.2|7371.1|7356.1|7371.2|7356.2|7371.1|7356.1|2
1620985190000|2021-05-14 09:39:50|7371.3|7356.3|7372.2|7357.2|7372.2|7357.2|7371.3|7356.3|4
1620985200000|2021-05-14 09:40:00|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1620985210000|2021-05-14 09:40:10|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1620985220000|2021-05-14 09:40:20|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1620985240000|2021-05-14 09:40:40|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1620985310000|2021-05-14 09:41:50|7372.3|7357.3|7372.4|7357.4|7372.5|7357.5|7372.3|7357.3|3
1620985320000|2021-05-14 09:42:00|7372.5|7357.5|7373|7358|7373.1|7358.1|7372.5|7357.5|10
1620985330000|2021-05-14 09:42:10|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373|7358|7
1620985340000|2021-05-14 09:42:20|7373.3|7358.3|7374.2|7359.2|7374.2|7359.2|7373.3|7358.3|6
1620985350000|2021-05-14 09:42:30|7374.1|7359.1|7373.8|7358.8|7374.1|7359.1|7373.8|7358.8|2
1620985360000|2021-05-14 09:42:40|7373.9|7358.9|7374.1|7359.1|7374.1|7359.1|7373.8|7358.8|4
1620985370000|2021-05-14 09:42:50|7374.2|7359.2|7374.3|7359.3|7374.4|7359.4|7374.2|7359.2|4
1620985380000|2021-05-14 09:43:00|7374.4|7359.4|7374.3|7359.3|7374.4|7359.4|7374.3|7359.3|2
1620985400000|2021-05-14 09:43:20|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1620985440000|2021-05-14 09:44:00|7373.9|7358.9|7374.1|7359.1|7374.1|7359.1|7373.9|7358.9|2
1620985450000|2021-05-14 09:44:10|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1620985460000|2021-05-14 09:44:20|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1620985470000|2021-05-14 09:44:30|7373.9|7358.9|7374.4|7359.4|7374.4|7359.4|7373.9|7358.9|3
1620985570000|2021-05-14 09:46:10|7375|7360|7375.1|7360.1|7375.1|7360.1|7375|7360|2
1620985580000|2021-05-14 09:46:20|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1620985650000|2021-05-14 09:47:30|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1620985660000|2021-05-14 09:47:40|7374.9|7359.9|7374.6|7359.6|7374.9|7359.9|7374.6|7359.6|6
1620985670000|2021-05-14 09:47:50|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1620985680000|2021-05-14 09:48:00|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1620985690000|2021-05-14 09:48:10|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1620985710000|2021-05-14 09:48:30|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1620985760000|2021-05-14 09:49:20|7374.8|7359.8|7375|7360|7375|7360|7374.8|7359.8|3
1620985780000|2021-05-14 09:49:40|7374.7|7359.7|7374.6|7359.6|7374.7|7359.7|7374.6|7359.6|2
1620985800000|2021-05-14 09:50:00|7374.7|7359.7|7374.6|7359.6|7374.7|7359.7|7374.6|7359.6|2
1620985820000|2021-05-14 09:50:20|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1620985830000|2021-05-14 09:50:30|7374.6|7359.6|7374.5|7359.5|7374.6|7359.6|7374.5|7359.5|4
1620985850000|2021-05-14 09:50:50|7374.6|7359.6|7374.5|7359.5|7374.6|7359.6|7374.5|7359.5|2
1620985860000|2021-05-14 09:51:00|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1620985960000|2021-05-14 09:52:40|7374.9|7359.9|7375|7360|7375|7360|7374.8|7359.8|4
1620985980000|2021-05-14 09:53:00|7375.1|7360.1|7375.5|7360.5|7375.5|7360.5|7375.1|7360.1|4
1620985990000|2021-05-14 09:53:10|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1620986010000|2021-05-14 09:53:30|7375.3|7360.3|7375.6|7360.6|7375.6|7360.6|7375.2|7360.2|5
1620986020000|2021-05-14 09:53:40|7375.4|7360.4|7375.6|7360.6|7375.6|7360.6|7375.4|7360.4|4
1620986030000|2021-05-14 09:53:50|7375.4|7360.4|7375.6|7360.6|7375.6|7360.6|7375.4|7360.4|2
1620986040000|2021-05-14 09:54:00|7375.4|7360.4|7375.3|7360.3|7375.4|7360.4|7375|7360|4
1620986060000|2021-05-14 09:54:20|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1620986070000|2021-05-14 09:54:30|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|1
1620986140000|2021-05-14 09:55:40|7375.4|7360.4|7375.6|7360.6|7375.6|7360.6|7375.3|7360.3|4
1620986150000|2021-05-14 09:55:50|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1620986160000|2021-05-14 09:56:00|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.5|7360.5|3
1620986180000|2021-05-14 09:56:20|7376|7361|7376.2|7361.2|7376.2|7361.2|7376|7361|2
1620986200000|2021-05-14 09:56:40|7376|7361|7376.2|7361.2|7376.2|7361.2|7376|7361|2
1620986210000|2021-05-14 09:56:50|7375.9|7360.9|7375.6|7360.6|7375.9|7360.9|7375.6|7360.6|3
1620986220000|2021-05-14 09:57:00|7375.5|7360.5|7375.6|7360.6|7375.6|7360.6|7375.5|7360.5|2
1620986230000|2021-05-14 09:57:10|7375.5|7360.5|7375.2|7360.2|7375.5|7360.5|7375.2|7360.2|3
1620986240000|2021-05-14 09:57:20|7375.4|7360.4|7375.6|7360.6|7375.8|7360.8|7375.4|7360.4|5
1620986250000|2021-05-14 09:57:30|7375.4|7360.4|7375.4|7360.4|7375.6|7360.6|7375.4|7360.4|5
1620986260000|2021-05-14 09:57:40|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1620986270000|2021-05-14 09:57:50|7375.4|7360.4|7375.2|7360.2|7375.4|7360.4|7375|7360|4
1620986280000|2021-05-14 09:58:00|7375.1|7360.1|7375.4|7360.4|7375.6|7360.6|7375|7360|8
1620986290000|2021-05-14 09:58:10|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.1|7360.1|5
1620986300000|2021-05-14 09:58:20|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.3|7360.3|3
1620986310000|2021-05-14 09:58:30|7375.6|7360.6|7375.2|7360.2|7375.6|7360.6|7375.2|7360.2|2
1620986320000|2021-05-14 09:58:40|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1620986330000|2021-05-14 09:58:50|7375.3|7360.3|7375.4|7360.4|7375.4|7360.4|7375.3|7360.3|2
1620986340000|2021-05-14 09:59:00|7375.3|7360.3|7375.5|7360.5|7375.5|7360.5|7375.3|7360.3|3
1620986360000|2021-05-14 09:59:20|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|1
1620986370000|2021-05-14 09:59:30|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1620986380000|2021-05-14 09:59:40|7375|7360|7375|7360|7375.1|7360.1|7375|7360|3
1620986390000|2021-05-14 09:59:50|7375.1|7360.1|7375.5|7360.5|7375.5|7360.5|7375.1|7360.1|2
1620986400000|2021-05-14 10:00:00|7375.1|7360.1|7375.3|7360.3|7375.3|7360.3|7375.1|7360.1|2
1620986410000|2021-05-14 10:00:10|7375.1|7360.1|7375.4|7360.4|7375.6|7360.6|7375|7360|6
1620986430000|2021-05-14 10:00:30|7375.5|7360.5|7375.6|7360.6|7375.6|7360.6|7375.5|7360.5|2
1620986500000|2021-05-14 10:01:40|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1620986520000|2021-05-14 10:02:00|7375.4|7360.4|7375.5|7360.5|7375.5|7360.5|7375.4|7360.4|2
1620986550000|2021-05-14 10:02:30|7375.9|7360.9|7376|7361|7376|7361|7375.9|7360.9|2
1620986640000|2021-05-14 10:04:00|7375.9|7360.9|7375.8|7360.8|7375.9|7360.9|7375.8|7360.8|2
1620986650000|2021-05-14 10:04:10|7376|7361|7375.8|7360.8|7376|7361|7375.8|7360.8|3
1620986690000|2021-05-14 10:04:50|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1620986710000|2021-05-14 10:05:10|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1620986720000|2021-05-14 10:05:20|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1620986740000|2021-05-14 10:05:40|7375|7360|7375|7360|7375|7360|7375|7360|1
1620986760000|2021-05-14 10:06:00|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1620986770000|2021-05-14 10:06:10|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1620986780000|2021-05-14 10:06:20|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1620986800000|2021-05-14 10:06:40|7374.7|7359.7|7374.8|7359.8|7374.8|7359.8|7374.7|7359.7|2
1620986830000|2021-05-14 10:07:10|7374.7|7359.7|7375.1|7360.1|7375.1|7360.1|7374.7|7359.7|3
1620986860000|2021-05-14 10:07:40|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1620986870000|2021-05-14 10:07:50|7374.7|7359.7|7374.6|7359.6|7374.7|7359.7|7374.6|7359.6|2
1620986900000|2021-05-14 10:08:20|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1620986910000|2021-05-14 10:08:30|7374.8|7359.8|7374.1|7359.1|7374.9|7359.9|7374|7359|5
1620986920000|2021-05-14 10:08:40|7374|7359|7374|7359|7374.1|7359.1|7374|7359|5
1620986930000|2021-05-14 10:08:50|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1620986940000|2021-05-14 10:09:00|7374|7359|7374.3|7359.3|7374.3|7359.3|7374|7359|4
1620986950000|2021-05-14 10:09:10|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1620986970000|2021-05-14 10:09:30|7374.7|7359.7|7375.1|7360.1|7375.1|7360.1|7374.7|7359.7|4
1620986980000|2021-05-14 10:09:40|7375|7360|7375|7360|7375|7360|7375|7360|1
1620986990000|2021-05-14 10:09:50|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375|7360|3
1620987000000|2021-05-14 10:10:00|7375|7360|7375|7360|7375|7360|7375|7360|1
1620987020000|2021-05-14 10:10:20|7375.1|7360.1|7375.5|7360.5|7375.5|7360.5|7375.1|7360.1|3
1620987050000|2021-05-14 10:10:50|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1620987070000|2021-05-14 10:11:10|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1620987170000|2021-05-14 10:12:50|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1620987210000|2021-05-14 10:13:30|7375.2|7360.2|7375.5|7360.5|7375.5|7360.5|7375.2|7360.2|3
1620987260000|2021-05-14 10:14:20|7375.3|7360.3|7375.4|7360.4|7375.4|7360.4|7375.2|7360.2|3
1620987320000|2021-05-14 10:15:20|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1620987330000|2021-05-14 10:15:30|7375.4|7360.4|7375.3|7360.3|7375.4|7360.4|7375.3|7360.3|2
1620987340000|2021-05-14 10:15:40|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1620987350000|2021-05-14 10:15:50|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|1
1620987370000|2021-05-14 10:16:10|7375.2|7360.2|7375.1|7360.1|7375.2|7360.2|7375|7360|4
1620987400000|2021-05-14 10:16:40|7375|7360|7375|7360|7375|7360|7375|7360|1
1620987480000|2021-05-14 10:18:00|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1620987490000|2021-05-14 10:18:10|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1620987500000|2021-05-14 10:18:20|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1620987520000|2021-05-14 10:18:40|7376|7361|7375.6|7360.6|7376|7361|7375.6|7360.6|4
1620987550000|2021-05-14 10:19:10|7375.5|7360.5|7375.6|7360.6|7375.6|7360.6|7375.5|7360.5|2
1620987560000|2021-05-14 10:19:20|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1620987570000|2021-05-14 10:19:30|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1620987600000|2021-05-14 10:20:00|7375.9|7360.9|7376|7361|7376|7361|7375.8|7360.8|7
1620987610000|2021-05-14 10:20:10|7375.9|7360.9|7375.8|7360.8|7375.9|7360.9|7375.8|7360.8|2
1620987620000|2021-05-14 10:20:20|7375.7|7360.7|7375.9|7360.9|7375.9|7360.9|7375.7|7360.7|5
1620987630000|2021-05-14 10:20:30|7375.8|7360.8|7376|7361|7376|7361|7375.8|7360.8|2
1620987640000|2021-05-14 10:20:40|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1620987650000|2021-05-14 10:20:50|7376|7361|7376|7361|7376|7361|7376|7361|1
1620987700000|2021-05-14 10:21:40|7376.8|7361.8|7376.5|7361.5|7377|7362|7376.5|7361.5|4
1620987720000|2021-05-14 10:22:00|7376.4|7361.4|7376.5|7361.5|7376.5|7361.5|7376.4|7361.4|2
1620987730000|2021-05-14 10:22:10|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1620987740000|2021-05-14 10:22:20|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1620987750000|2021-05-14 10:22:30|7377.8|7362.8|7378|7363|7378|7363|7377.8|7362.8|3
1620987760000|2021-05-14 10:22:40|7377.9|7362.9|7377.7|7362.7|7377.9|7362.9|7377.7|7362.7|3
1620987770000|2021-05-14 10:22:50|7377.5|7362.5|7377.6|7362.6|7377.7|7362.7|7377.5|7362.5|6
1620987780000|2021-05-14 10:23:00|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.4|7362.4|5
1620987790000|2021-05-14 10:23:10|7377.5|7362.5|7377.1|7362.1|7377.6|7362.6|7377.1|7362.1|4
1620987800000|2021-05-14 10:23:20|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1620987810000|2021-05-14 10:23:30|7377|7362|7377|7362|7377|7362|7377|7362|1
1620987830000|2021-05-14 10:23:50|7376.7|7361.7|7376.8|7361.8|7377.3|7362.3|7376.7|7361.7|6
1620987860000|2021-05-14 10:24:20|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1620987870000|2021-05-14 10:24:30|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.7|7361.7|5
1620987880000|2021-05-14 10:24:40|7376.7|7361.7|7376.8|7361.8|7376.8|7361.8|7376.7|7361.7|4
1620987900000|2021-05-14 10:25:00|7376.7|7361.7|7376.8|7361.8|7376.8|7361.8|7376.7|7361.7|4
1620987970000|2021-05-14 10:26:10|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1620987980000|2021-05-14 10:26:20|7376.6|7361.6|7376.7|7361.7|7376.8|7361.8|7376.6|7361.6|3
1620987990000|2021-05-14 10:26:30|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1620988000000|2021-05-14 10:26:40|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1620988010000|2021-05-14 10:26:50|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1620988080000|2021-05-14 10:28:00|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1620988140000|2021-05-14 10:29:00|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1620988150000|2021-05-14 10:29:10|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.4|7361.4|3
1620988170000|2021-05-14 10:29:30|7376.4|7361.4|7376.4|7361.4|7376.5|7361.5|7376.4|7361.4|3
1620988180000|2021-05-14 10:29:40|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1620988300000|2021-05-14 10:31:40|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1620988310000|2021-05-14 10:31:50|7376.6|7361.6|7376.7|7361.7|7376.8|7361.8|7376.6|7361.6|3
1620988320000|2021-05-14 10:32:00|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1620988340000|2021-05-14 10:32:20|7377|7362|7377.1|7362.1|7377.1|7362.1|7377|7362|2
1620988410000|2021-05-14 10:33:30|7376.9|7361.9|7376.8|7361.8|7377.1|7362.1|7376.8|7361.8|7
1620988430000|2021-05-14 10:33:50|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1620988440000|2021-05-14 10:34:00|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1620988470000|2021-05-14 10:34:30|7376.9|7361.9|7376.8|7361.8|7376.9|7361.9|7376.8|7361.8|2
1620988480000|2021-05-14 10:34:40|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1620988490000|2021-05-14 10:34:50|7376.6|7361.6|7375.8|7360.8|7376.6|7361.6|7375.6|7360.6|6
1620988520000|2021-05-14 10:35:20|7375.9|7360.9|7376.1|7361.1|7376.1|7361.1|7375.9|7360.9|2
1620988540000|2021-05-14 10:35:40|7376|7361|7375.9|7360.9|7376|7361|7375.9|7360.9|2
1620988550000|2021-05-14 10:35:50|7375.7|7360.7|7375.9|7360.9|7375.9|7360.9|7375.7|7360.7|4
1620988590000|2021-05-14 10:36:30|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1620988610000|2021-05-14 10:36:50|7375.9|7360.9|7375.6|7360.6|7375.9|7360.9|7375.6|7360.6|2
1620988620000|2021-05-14 10:37:00|7375.5|7360.5|7375.7|7360.7|7375.7|7360.7|7375.5|7360.5|3
1620988650000|2021-05-14 10:37:30|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1620988720000|2021-05-14 10:38:40|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1620988740000|2021-05-14 10:39:00|7376|7361|7376|7361|7376|7361|7376|7361|1
1620988750000|2021-05-14 10:39:10|7376.1|7361.1|7376.2|7361.2|7376.2|7361.2|7376.1|7361.1|2
1620988760000|2021-05-14 10:39:20|7375.9|7360.9|7375.9|7360.9|7376.2|7361.2|7375.7|7360.7|5
1620988770000|2021-05-14 10:39:30|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1620988800000|2021-05-14 10:40:00|7376.2|7361.2|7376.5|7361.5|7376.5|7361.5|7376.2|7361.2|4
1620988820000|2021-05-14 10:40:20|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1620988830000|2021-05-14 10:40:30|7376.7|7361.7|7376.3|7361.3|7376.7|7361.7|7376.3|7361.3|4
1620988840000|2021-05-14 10:40:40|7376.4|7361.4|7376.6|7361.6|7376.6|7361.6|7376.4|7361.4|3
1620988890000|2021-05-14 10:41:30|7376.5|7361.5|7376.4|7361.4|7376.5|7361.5|7376.4|7361.4|2
1620989010000|2021-05-14 10:43:30|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|2
1620989030000|2021-05-14 10:43:50|7376.1|7361.1|7376.3|7361.3|7376.4|7361.4|7375.9|7360.9|11
1620989040000|2021-05-14 10:44:00|7376.4|7361.4|7376.5|7361.5|7376.5|7361.5|7376.4|7361.4|2
1620989050000|2021-05-14 10:44:10|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1620989070000|2021-05-14 10:44:30|7376.5|7361.5|7376.3|7361.3|7376.5|7361.5|7376.1|7361.1|6
1620989080000|2021-05-14 10:44:40|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1620989090000|2021-05-14 10:44:50|7376.1|7361.1|7376.2|7361.2|7376.2|7361.2|7376.1|7361.1|2
1620989100000|2021-05-14 10:45:00|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1620989110000|2021-05-14 10:45:10|7376.2|7361.2|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|2
1620989130000|2021-05-14 10:45:30|7376.5|7361.5|7376.5|7361.5|7376.6|7361.6|7376.5|7361.5|3
1620989140000|2021-05-14 10:45:40|7376.6|7361.6|7376.5|7361.5|7376.6|7361.6|7376.5|7361.5|4
1620989150000|2021-05-14 10:45:50|7376.6|7361.6|7376.5|7361.5|7376.6|7361.6|7376.5|7361.5|2
1620989160000|2021-05-14 10:46:00|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.3|7361.3|5
1620989170000|2021-05-14 10:46:10|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1620989190000|2021-05-14 10:46:30|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1620989200000|2021-05-14 10:46:40|7376.3|7361.3|7376.4|7361.4|7376.4|7361.4|7376.3|7361.3|2
1620989220000|2021-05-14 10:47:00|7376.3|7361.3|7376.3|7361.3|7376.4|7361.4|7376.3|7361.3|3
1620989240000|2021-05-14 10:47:20|7376.2|7361.2|7376|7361|7376.2|7361.2|7375.9|7360.9|4
1620989250000|2021-05-14 10:47:30|7376.1|7361.1|7376.4|7361.4|7376.4|7361.4|7376.1|7361.1|6
1620989260000|2021-05-14 10:47:40|7376.6|7361.6|7376.4|7361.4|7376.6|7361.6|7376.4|7361.4|6
1620989270000|2021-05-14 10:47:50|7376.6|7361.6|7376.4|7361.4|7376.6|7361.6|7376.4|7361.4|6
1620989280000|2021-05-14 10:48:00|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.4|7361.4|3
1620989290000|2021-05-14 10:48:10|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.4|7361.4|3
1620989300000|2021-05-14 10:48:20|7376.5|7361.5|7376.4|7361.4|7376.6|7361.6|7376.4|7361.4|8
1620989310000|2021-05-14 10:48:30|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.4|7361.4|5
1620989320000|2021-05-14 10:48:40|7376.4|7361.4|7376.4|7361.4|7376.5|7361.5|7376.4|7361.4|3
1620989330000|2021-05-14 10:48:50|7376.2|7361.2|7375.8|7360.8|7376.2|7361.2|7375.8|7360.8|2
1620989360000|2021-05-14 10:49:20|7375.6|7360.6|7375.6|7360.6|7375.9|7360.9|7375.6|7360.6|3
1620989370000|2021-05-14 10:49:30|7376|7361|7375.9|7360.9|7376|7361|7375.9|7360.9|2
1620989380000|2021-05-14 10:49:40|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1620989390000|2021-05-14 10:49:50|7375.8|7360.8|7375.5|7360.5|7375.8|7360.8|7375.2|7360.2|3
1620989400000|2021-05-14 10:50:00|7375.7|7360.7|7375.6|7360.6|7375.7|7360.7|7375.5|7360.5|4
1620989410000|2021-05-14 10:50:10|7375.5|7360.5|7375.3|7360.3|7375.5|7360.5|7375.3|7360.3|3
1620989420000|2021-05-14 10:50:20|7375|7360|7374.7|7359.7|7375|7360|7374.7|7359.7|2
1620989430000|2021-05-14 10:50:30|7375.1|7360.1|7375|7360|7375.1|7360.1|7375|7360|2
1620989440000|2021-05-14 10:50:40|7375.1|7360.1|7375|7360|7375.1|7360.1|7375|7360|2
1620989500000|2021-05-14 10:51:40|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|1
1620989510000|2021-05-14 10:51:50|7374.8|7359.8|7375|7360|7375|7360|7374.8|7359.8|2
1620989520000|2021-05-14 10:52:00|7374.9|7359.9|7374.9|7359.9|7375|7360|7374.8|7359.8|7
1620989530000|2021-05-14 10:52:10|7374.8|7359.8|7375|7360|7375|7360|7374.8|7359.8|2
1620989550000|2021-05-14 10:52:30|7374.1|7359.1|7374.4|7359.4|7374.5|7359.5|7373.9|7358.9|6
1620989560000|2021-05-14 10:52:40|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1620989610000|2021-05-14 10:53:30|7374.3|7359.3|7374.2|7359.2|7374.3|7359.3|7374.2|7359.2|2
1620989660000|2021-05-14 10:54:20|7373.9|7358.9|7374.2|7359.2|7374.2|7359.2|7373.6|7358.6|6
1620989680000|2021-05-14 10:54:40|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1620989690000|2021-05-14 10:54:50|7373.6|7358.6|7373.7|7358.7|7373.8|7358.8|7373.6|7358.6|3
1620989730000|2021-05-14 10:55:30|7373.8|7358.8|7373.9|7358.9|7373.9|7358.9|7373.7|7358.7|3
1620989740000|2021-05-14 10:55:40|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1620989750000|2021-05-14 10:55:50|7373.9|7358.9|7373.8|7358.8|7373.9|7358.9|7373.8|7358.8|2
1620989790000|2021-05-14 10:56:30|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1620989810000|2021-05-14 10:56:50|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1620989840000|2021-05-14 10:57:20|7374.1|7359.1|7374.2|7359.2|7374.2|7359.2|7374.1|7359.1|2
1620989860000|2021-05-14 10:57:40|7374.1|7359.1|7373.9|7358.9|7374.1|7359.1|7373.9|7358.9|2
1620989870000|2021-05-14 10:57:50|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1620989890000|2021-05-14 10:58:10|7374.3|7359.3|7374.8|7359.8|7374.8|7359.8|7374.3|7359.3|3
1620989900000|2021-05-14 10:58:20|7374.7|7359.7|7374.7|7359.7|7374.8|7359.8|7374.7|7359.7|3
1620989910000|2021-05-14 10:58:30|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1620989970000|2021-05-14 10:59:30|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1620990000000|2021-05-14 11:00:00|7374.6|7359.6|7374.6|7359.6|7374.7|7359.7|7374.5|7359.5|5
1620990020000|2021-05-14 11:00:20|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1620990030000|2021-05-14 11:00:30|7374.4|7359.4|7374.4|7359.4|7374.6|7359.6|7374.4|7359.4|3
1620990050000|2021-05-14 11:00:50|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1620990090000|2021-05-14 11:01:30|7374.2|7359.2|7374.2|7359.2|7374.3|7359.3|7374.2|7359.2|3
1620990100000|2021-05-14 11:01:40|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1620990180000|2021-05-14 11:03:00|7374.2|7359.2|7374.3|7359.3|7374.3|7359.3|7374.2|7359.2|2
1620990220000|2021-05-14 11:03:40|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1620990240000|2021-05-14 11:04:00|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1620990280000|2021-05-14 11:04:40|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1620990300000|2021-05-14 11:05:00|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.2|7359.2|3
1620990330000|2021-05-14 11:05:30|7374.4|7359.4|7374.3|7359.3|7374.4|7359.4|7374.3|7359.3|2
1620990380000|2021-05-14 11:06:20|7374.1|7359.1|7374.2|7359.2|7374.2|7359.2|7374.1|7359.1|2
1620990390000|2021-05-14 11:06:30|7374.4|7359.4|7374.4|7359.4|7374.6|7359.6|7374.2|7359.2|4
1620990410000|2021-05-14 11:06:50|7374.5|7359.5|7374.6|7359.6|7374.8|7359.8|7374.5|7359.5|5
1620990420000|2021-05-14 11:07:00|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1620990440000|2021-05-14 11:07:20|7375|7360|7374.8|7359.8|7375|7360|7374.8|7359.8|7
1620990460000|2021-05-14 11:07:40|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|1
1620990470000|2021-05-14 11:07:50|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1620990490000|2021-05-14 11:08:10|7374.9|7359.9|7374.8|7359.8|7374.9|7359.9|7374.8|7359.8|2
1620990550000|2021-05-14 11:09:10|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1620990560000|2021-05-14 11:09:20|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|1
1620990580000|2021-05-14 11:09:40|7374.3|7359.3|7374.4|7359.4|7374.4|7359.4|7374.3|7359.3|2
1620990590000|2021-05-14 11:09:50|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1620990600000|2021-05-14 11:10:00|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|1
1620990620000|2021-05-14 11:10:20|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1620990660000|2021-05-14 11:11:00|7374|7359|7374|7359|7374|7359|7374|7359|1
1620990670000|2021-05-14 11:11:10|7374.1|7359.1|7374.2|7359.2|7374.4|7359.4|7374.1|7359.1|4
1620990680000|2021-05-14 11:11:20|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|7374.2|7359.2|3
1620990700000|2021-05-14 11:11:40|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1620990730000|2021-05-14 11:12:10|7374.4|7359.4|7373.8|7358.8|7374.4|7359.4|7373.8|7358.8|2
1620990760000|2021-05-14 11:12:40|7374|7359|7374|7359|7374|7359|7374|7359|1
1620990770000|2021-05-14 11:12:50|7374.4|7359.4|7374|7359|7374.4|7359.4|7374|7359|2
1620990790000|2021-05-14 11:13:10|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1620990830000|2021-05-14 11:13:50|7374|7359|7374.2|7359.2|7374.2|7359.2|7374|7359|2
1620990860000|2021-05-14 11:14:20|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1620990880000|2021-05-14 11:14:40|7374.6|7359.6|7374.4|7359.4|7374.6|7359.6|7374.4|7359.4|2
1620990890000|2021-05-14 11:14:50|7374.2|7359.2|7374.4|7359.4|7374.4|7359.4|7374.2|7359.2|2
1620990900000|2021-05-14 11:15:00|7373.6|7358.6|7373.6|7358.6|7373.7|7358.7|7373.5|7358.5|5
1620990910000|2021-05-14 11:15:10|7373.3|7358.3|7373.4|7358.4|7373.4|7358.4|7373.3|7358.3|2
1620990920000|2021-05-14 11:15:20|7373.3|7358.3|7372.7|7357.7|7373.3|7358.3|7372.6|7357.6|4
1620990930000|2021-05-14 11:15:30|7373|7358|7372.8|7357.8|7373|7358|7372.7|7357.7|5
1620991030000|2021-05-14 11:17:10|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1620991040000|2021-05-14 11:17:20|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.7|7357.7|3
1620991100000|2021-05-14 11:18:20|7373|7358|7373.2|7358.2|7373.2|7358.2|7373|7358|2
1620991110000|2021-05-14 11:18:30|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1620991120000|2021-05-14 11:18:40|7373.6|7358.6|7374.1|7359.1|7374.1|7359.1|7373.6|7358.6|7
1620991130000|2021-05-14 11:18:50|7374.2|7359.2|7374.1|7359.1|7374.2|7359.2|7374.1|7359.1|2
1620991140000|2021-05-14 11:19:00|7374.2|7359.2|7374.4|7359.4|7374.4|7359.4|7374.2|7359.2|3
1620991170000|2021-05-14 11:19:30|7374.3|7359.3|7374.4|7359.4|7374.4|7359.4|7374.3|7359.3|2
1620991180000|2021-05-14 11:19:40|7374.6|7359.6|7374.4|7359.4|7374.6|7359.6|7374.4|7359.4|2
1620991200000|2021-05-14 11:20:00|7374.2|7359.2|7374.6|7359.6|7374.8|7359.8|7374.2|7359.2|3
1620991220000|2021-05-14 11:20:20|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1620991240000|2021-05-14 11:20:40|7374.8|7359.8|7374.9|7359.9|7374.9|7359.9|7374.7|7359.7|5
1620991270000|2021-05-14 11:21:10|7374.8|7359.8|7374.6|7359.6|7374.8|7359.8|7374.6|7359.6|3
1620991310000|2021-05-14 11:21:50|7374.8|7359.8|7374.8|7359.8|7374.9|7359.9|7374.8|7359.8|3
1620991330000|2021-05-14 11:22:10|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|1
1620991340000|2021-05-14 11:22:20|7375|7360|7375.1|7360.1|7375.2|7360.2|7375|7360|4
1620991420000|2021-05-14 11:23:40|7375.2|7360.2|7375.6|7360.6|7375.6|7360.6|7375.2|7360.2|4
1620991440000|2021-05-14 11:24:00|7375|7360|7375.6|7360.6|7375.6|7360.6|7375|7360|5
1620991450000|2021-05-14 11:24:10|7375.8|7360.8|7376.1|7361.1|7376.2|7361.2|7375.7|7360.7|16
1620991460000|2021-05-14 11:24:20|7376.2|7361.2|7376.1|7361.1|7376.2|7361.2|7376.1|7361.1|2
1620991500000|2021-05-14 11:25:00|7376.2|7361.2|7376.1|7361.1|7376.4|7361.4|7376.1|7361.1|4
1620991510000|2021-05-14 11:25:10|7376.2|7361.2|7376.4|7361.4|7376.4|7361.4|7376.2|7361.2|2
1620991530000|2021-05-14 11:25:30|7376.3|7361.3|7376.4|7361.4|7376.4|7361.4|7376.3|7361.3|2
1620991580000|2021-05-14 11:26:20|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1620991600000|2021-05-14 11:26:40|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1620991610000|2021-05-14 11:26:50|7376.5|7361.5|7376.6|7361.6|7376.6|7361.6|7376.5|7361.5|2
1620991620000|2021-05-14 11:27:00|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1620991630000|2021-05-14 11:27:10|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1620991680000|2021-05-14 11:28:00|7376.7|7361.7|7376.8|7361.8|7376.8|7361.8|7376.6|7361.6|6
1620991710000|2021-05-14 11:28:30|7376.9|7361.9|7376.8|7361.8|7376.9|7361.9|7376.8|7361.8|2
1620991720000|2021-05-14 11:28:40|7376.9|7361.9|7376.8|7361.8|7376.9|7361.9|7376.8|7361.8|2
1620991730000|2021-05-14 11:28:50|7376.9|7361.9|7377.4|7362.4|7377.6|7362.6|7376.9|7361.9|5
1620991740000|2021-05-14 11:29:00|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1620991770000|2021-05-14 11:29:30|7377.3|7362.3|7377.5|7362.5|7377.5|7362.5|7377.3|7362.3|3
1620991780000|2021-05-14 11:29:40|7377.4|7362.4|7377.3|7362.3|7377.5|7362.5|7376.8|7361.8|7
1620991790000|2021-05-14 11:29:50|7376.4|7361.4|7377.5|7362.5|7377.5|7362.5|7376.4|7361.4|2
1620991890000|2021-05-14 11:31:30|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1620992210000|2021-05-14 11:36:50|7377.4|7362.4|7377.2|7362.2|7377.4|7362.4|7377.2|7362.2|2
1620992220000|2021-05-14 11:37:00|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1620992290000|2021-05-14 11:38:10|7377|7362|7377|7362|7377|7362|7377|7362|1
1620992320000|2021-05-14 11:38:40|7377.2|7362.2|7377.2|7362.2|7377.4|7362.4|7377.2|7362.2|3
1620992420000|2021-05-14 11:40:20|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1620992430000|2021-05-14 11:40:30|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1620992490000|2021-05-14 11:41:30|7377|7362|7377|7362|7377|7362|7377|7362|1
1620992500000|2021-05-14 11:41:40|7376.6|7361.6|7377|7362|7377|7362|7376.6|7361.6|2
1620992530000|2021-05-14 11:42:10|7376.8|7361.8|7376.4|7361.4|7376.8|7361.8|7376.4|7361.4|3
1620992600000|2021-05-14 11:43:20|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1620992700000|2021-05-14 11:45:00|7376.4|7361.4|7376.2|7361.2|7376.4|7361.4|7376.2|7361.2|2
1620992750000|2021-05-14 11:45:50|7376|7361|7376|7361|7376|7361|7376|7361|1
1620992760000|2021-05-14 11:46:00|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1620992970000|2021-05-14 11:49:30|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1620993180000|2021-05-14 11:53:00|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1620993210000|2021-05-14 11:53:30|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1620993270000|2021-05-14 11:54:30|7374.2|7359.2|7374.1|7359.1|7374.2|7359.2|7374.1|7359.1|2
1620993290000|2021-05-14 11:54:50|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1620993540000|2021-05-14 11:59:00|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1620993620000|2021-05-14 12:00:20|7374|7359|7374|7359|7374|7359|7374|7359|1
1620993630000|2021-05-14 12:00:30|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1620993640000|2021-05-14 12:00:40|7374|7359|7374|7359|7374|7359|7374|7359|1
1620993680000|2021-05-14 12:01:20|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1620993730000|2021-05-14 12:02:10|7374|7359|7373.8|7358.8|7374|7359|7373.8|7358.8|2
1620993750000|2021-05-14 12:02:30|7373.7|7358.7|7373.8|7358.8|7373.8|7358.8|7373.7|7358.7|2
1620994000000|2021-05-14 12:06:40|7373.6|7358.6|7373.2|7358.2|7373.8|7358.8|7373.2|7358.2|4
1620994010000|2021-05-14 12:06:50|7372.8|7357.8|7372.4|7357.4|7372.8|7357.8|7372.4|7357.4|3
1620994020000|2021-05-14 12:07:00|7372.9|7357.9|7372.4|7357.4|7372.9|7357.9|7372.4|7357.4|2
1620994110000|2021-05-14 12:08:30|7372.3|7357.3|7372.4|7357.4|7372.4|7357.4|7372.3|7357.3|2
1620994170000|2021-05-14 12:09:30|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1620994200000|2021-05-14 12:10:00|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1620994220000|2021-05-14 12:10:20|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1620994230000|2021-05-14 12:10:30|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1620994410000|2021-05-14 12:13:30|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.4|7357.4|3
1620994520000|2021-05-14 12:15:20|7372.3|7357.3|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|2
1620994660000|2021-05-14 12:17:40|7372.1|7357.1|7372|7357|7372.1|7357.1|7372|7357|2
1620994670000|2021-05-14 12:17:50|7372.2|7357.2|7372|7357|7372.2|7357.2|7372|7357|2
1620994720000|2021-05-14 12:18:40|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1620994740000|2021-05-14 12:19:00|7371.9|7356.9|7371.6|7356.6|7371.9|7356.9|7371.6|7356.6|3
1620994750000|2021-05-14 12:19:10|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7370.8|7355.8|3
1620994760000|2021-05-14 12:19:20|7371.1|7356.1|7371.6|7356.6|7371.6|7356.6|7371.1|7356.1|2
1620994770000|2021-05-14 12:19:30|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7370.8|7355.8|4
1620994780000|2021-05-14 12:19:40|7371.1|7356.1|7371.6|7356.6|7371.6|7356.6|7371.1|7356.1|2
1620994790000|2021-05-14 12:19:50|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1620994820000|2021-05-14 12:20:20|7371|7356|7371|7356|7371|7356|7371|7356|1
1620994830000|2021-05-14 12:20:30|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1620994840000|2021-05-14 12:20:40|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1620994850000|2021-05-14 12:20:50|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1620994970000|2021-05-14 12:22:50|7370|7355|7370.2|7355.2|7370.2|7355.2|7370|7355|2
1620995000000|2021-05-14 12:23:20|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1620995020000|2021-05-14 12:23:40|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1620995120000|2021-05-14 12:25:20|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1620995340000|2021-05-14 12:29:00|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|1
1620995390000|2021-05-14 12:29:50|7369.5|7354.5|7369.8|7354.8|7369.8|7354.8|7369.4|7354.4|3
1620995400000|2021-05-14 12:30:00|7369.4|7354.4|7369.3|7354.3|7369.4|7354.4|7369.3|7354.3|2
1620995410000|2021-05-14 12:30:10|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1620995420000|2021-05-14 12:30:20|7369.8|7354.8|7369.7|7354.7|7369.8|7354.8|7369.6|7354.6|3
1620995430000|2021-05-14 12:30:30|7369.9|7354.9|7369.7|7354.7|7369.9|7354.9|7369.7|7354.7|2
1620995460000|2021-05-14 12:31:00|7369.4|7354.4|7369.3|7354.3|7369.4|7354.4|7369.3|7354.3|2
1620995470000|2021-05-14 12:31:10|7369.4|7354.4|7369.3|7354.3|7369.4|7354.4|7369.3|7354.3|2
1620995480000|2021-05-14 12:31:20|7369.4|7354.4|7368.6|7353.6|7369.4|7354.4|7368.6|7353.6|3
1620995490000|2021-05-14 12:31:30|7368.5|7353.5|7367.8|7352.8|7368.5|7353.5|7367.8|7352.8|5
1620995500000|2021-05-14 12:31:40|7367.7|7352.7|7368.4|7353.4|7368.4|7353.4|7367.7|7352.7|4
1620995510000|2021-05-14 12:31:50|7368.3|7353.3|7368.1|7353.1|7368.3|7353.3|7368.1|7353.1|2
1620995540000|2021-05-14 12:32:20|7367.9|7352.9|7368|7353|7368.1|7353.1|7367.9|7352.9|3
1620995550000|2021-05-14 12:32:30|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|1
1620995570000|2021-05-14 12:32:50|7368.2|7353.2|7367.6|7352.6|7368.2|7353.2|7367.5|7352.5|5
1620995580000|2021-05-14 12:33:00|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|1
1620995590000|2021-05-14 12:33:10|7367.6|7352.6|7367.6|7352.6|7367.8|7352.8|7367.6|7352.6|5
1620995600000|2021-05-14 12:33:20|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|1
1620995610000|2021-05-14 12:33:30|7367.5|7352.5|7367.6|7352.6|7367.6|7352.6|7367.4|7352.4|3
1620995620000|2021-05-14 12:33:40|7367.8|7352.8|7367.7|7352.7|7367.8|7352.8|7367.7|7352.7|2
1620995630000|2021-05-14 12:33:50|7367.6|7352.6|7368.6|7353.6|7368.6|7353.6|7367.6|7352.6|6
1620995640000|2021-05-14 12:34:00|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|1
1620995650000|2021-05-14 12:34:10|7368.6|7353.6|7368.2|7353.2|7368.6|7353.6|7367.5|7352.5|8
1620995660000|2021-05-14 12:34:20|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|1
1620995680000|2021-05-14 12:34:40|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.5|7353.5|3
1620995700000|2021-05-14 12:35:00|7368.4|7353.4|7368.2|7353.2|7368.4|7353.4|7368.1|7353.1|4
1620995730000|2021-05-14 12:35:30|7368.3|7353.3|7368.2|7353.2|7368.4|7353.4|7368.2|7353.2|4
1620995740000|2021-05-14 12:35:40|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|1
1620995750000|2021-05-14 12:35:50|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|1
1620995770000|2021-05-14 12:36:10|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1620995780000|2021-05-14 12:36:20|7368.8|7353.8|7369.9|7354.9|7370|7355|7368.7|7353.7|9
1620995840000|2021-05-14 12:37:20|7370.1|7355.1|7370.6|7355.6|7370.6|7355.6|7370.1|7355.1|3
1620995890000|2021-05-14 12:38:10|7370.5|7355.5|7370.4|7355.4|7370.5|7355.5|7370.4|7355.4|2
1620995920000|2021-05-14 12:38:40|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1620996440000|2021-05-14 12:47:20|7370|7355|7369.8|7354.8|7370|7355|7369.8|7354.8|2
1620996630000|2021-05-14 12:50:30|7370|7355|7369.8|7354.8|7370|7355|7369.8|7354.8|3
1620996640000|2021-05-14 12:50:40|7369.9|7354.9|7370|7355|7370|7355|7369.9|7354.9|2
1620996650000|2021-05-14 12:50:50|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1620996660000|2021-05-14 12:51:00|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|1
1620997050000|2021-05-14 12:57:30|7369.3|7354.3|7369|7354|7369.3|7354.3|7369|7354|3
1620997090000|2021-05-14 12:58:10|7369.1|7354.1|7368.8|7353.8|7369.1|7354.1|7368.8|7353.8|7
1620997140000|2021-05-14 12:59:00|7369|7354|7369|7354|7369|7354|7369|7354|1
1620997160000|2021-05-14 12:59:20|7368.9|7353.9|7369|7354|7369|7354|7368.9|7353.9|2
1620997190000|2021-05-14 12:59:50|7368.4|7353.4|7367.6|7352.6|7368.4|7353.4|7367.6|7352.6|2
1620997200000|2021-05-14 13:00:00|7367.7|7352.7|7368.9|7353.9|7369|7354|7367.7|7352.7|5
1620997210000|2021-05-14 13:00:10|7369.3|7354.3|7369.7|7354.7|7369.7|7354.7|7369.3|7354.3|4
1620997220000|2021-05-14 13:00:20|7369.9|7354.9|7370|7355|7370|7355|7369.9|7354.9|2
1620997230000|2021-05-14 13:00:30|7370.1|7355.1|7370.3|7355.3|7370.3|7355.3|7370.1|7355.1|2
1620997400000|2021-05-14 13:03:20|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1620997470000|2021-05-14 13:04:30|7370.3|7355.3|7371.1|7356.1|7371.1|7356.1|7370.3|7355.3|3
1620997490000|2021-05-14 13:04:50|7371|7356|7371|7356|7371|7356|7371|7356|1
1620997530000|2021-05-14 13:05:30|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|1
1620997720000|2021-05-14 13:08:40|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1620997760000|2021-05-14 13:09:20|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1620997780000|2021-05-14 13:09:40|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1620997790000|2021-05-14 13:09:50|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1620997810000|2021-05-14 13:10:10|7370.3|7355.3|7370.2|7355.2|7370.3|7355.3|7370.2|7355.2|2
1620997860000|2021-05-14 13:11:00|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1620997870000|2021-05-14 13:11:10|7370.2|7355.2|7370.5|7355.5|7375|7355.5|7370.2|7349.9|5
1620998240000|2021-05-14 13:17:20|7370.3|7355.3|7374|7349|7374|7355.3|7369.7|7349|3
1620998290000|2021-05-14 13:18:10|7373.9|7348.9|7373.6|7348.6|7373.9|7348.9|7373.6|7348.6|2
1620998320000|2021-05-14 13:18:40|7367|7352|7367|7352|7367|7352|7367|7352|1
1620998330000|2021-05-14 13:18:50|7366.8|7351.8|7367|7352|7367|7352|7366.8|7351.8|2
1620998340000|2021-05-14 13:19:00|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|1
1620998430000|2021-05-14 13:20:30|7366.4|7351.4|7371.1|7346.1|7371.1|7351.4|7365.3|7345.5|7
1620998480000|2021-05-14 13:21:20|7370.9|7345.9|7365|7350|7370.9|7350.1|7365|7345.9|3
1620998490000|2021-05-14 13:21:30|7364.8|7349.8|7365|7350|7365|7350|7364.8|7349.8|2
1620998500000|2021-05-14 13:21:40|7364.3|7349.3|7370.7|7345.7|7370.7|7350.1|7364.1|7345.4|8
1620998510000|2021-05-14 13:21:50|7370.6|7345.6|7370.6|7345.6|7370.6|7345.6|7370.6|7345.6|1
1620998570000|2021-05-14 13:22:50|7370.7|7345.7|7371.1|7346.1|7371.1|7346.1|7370.7|7345.7|2
1620998600000|2021-05-14 13:23:20|7371.2|7346.2|7371.2|7346.2|7371.2|7346.2|7371.2|7346.2|1
1620998610000|2021-05-14 13:23:30|7371|7346|7371|7346|7371|7346|7371|7346|1
1620998640000|2021-05-14 13:24:00|7371.1|7346.1|7371.1|7346.1|7371.2|7346.2|7371.1|7346.1|3
1620998670000|2021-05-14 13:24:30|7371.2|7346.2|7371.2|7346.2|7371.2|7346.2|7371.2|7346.2|1
1620998690000|2021-05-14 13:24:50|7371.1|7346.1|7371.1|7346.1|7371.1|7346.1|7371.1|7346.1|1
1620998700000|2021-05-14 13:25:00|7371.3|7346.3|7371.3|7346.3|7371.3|7346.3|7371.3|7346.3|1
1620998730000|2021-05-14 13:25:30|7371.2|7346.2|7371.3|7346.3|7371.3|7346.3|7371.2|7346.2|2
1620998740000|2021-05-14 13:25:40|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|1
1620998750000|2021-05-14 13:25:50|7366.7|7351.7|7367|7352|7367|7352|7366.7|7351.7|3
1620998760000|2021-05-14 13:26:00|7366.9|7351.9|7366.8|7351.8|7366.9|7351.9|7366.8|7351.8|2
1620998980000|2021-05-14 13:29:40|7371.9|7346.9|7372.4|7347.4|7372.4|7347.4|7371.9|7346.9|3
1620998990000|2021-05-14 13:29:50|7372.1|7347.1|7372.4|7347.4|7372.4|7347.4|7372.1|7347.1|2
1620999030000|2021-05-14 13:30:30|7372.2|7347.2|7371.8|7346.8|7372.2|7347.2|7371.5|7346.5|4
1620999040000|2021-05-14 13:30:40|7371.9|7346.9|7372.2|7347.2|7372.2|7347.2|7371.9|7346.9|3
1620999050000|2021-05-14 13:30:50|7372.1|7347.1|7372.4|7347.4|7372.4|7347.4|7372.1|7347.1|5
1620999080000|2021-05-14 13:31:20|7372.3|7347.3|7372.2|7347.2|7372.3|7347.3|7372.2|7347.2|2
1620999090000|2021-05-14 13:31:30|7372.1|7347.1|7372.1|7347.1|7372.1|7347.1|7372.1|7347.1|1
1620999100000|2021-05-14 13:31:40|7372.2|7347.2|7372.1|7347.1|7372.2|7347.2|7372.1|7347.1|2
1620999120000|2021-05-14 13:32:00|7372.2|7347.2|7372.3|7347.3|7372.3|7347.3|7372.1|7347.1|5
1620999130000|2021-05-14 13:32:10|7372.1|7347.1|7372.4|7347.4|7372.4|7347.4|7372.1|7347.1|5
1620999150000|2021-05-14 13:32:30|7372.2|7347.2|7372.4|7347.4|7372.4|7347.4|7372.2|7347.2|3
1620999180000|2021-05-14 13:33:00|7372.3|7347.3|7372.2|7347.2|7372.3|7347.3|7372.2|7347.2|2
1620999190000|2021-05-14 13:33:10|7372.3|7347.3|7372.4|7347.4|7372.4|7347.4|7372.3|7347.3|2
1620999200000|2021-05-14 13:33:20|7372.3|7347.3|7372.3|7347.3|7372.3|7347.3|7372.3|7347.3|1
1620999210000|2021-05-14 13:33:30|7372.4|7347.4|7372.4|7347.4|7372.4|7347.4|7372.4|7347.4|1
1620999240000|2021-05-14 13:34:00|7372.7|7347.7|7373|7348|7373|7348|7372.7|7347.7|2
1620999260000|2021-05-14 13:34:20|7373.3|7348.3|7373.3|7348.3|7373.3|7348.3|7373.3|7348.3|1
1620999320000|2021-05-14 13:35:20|7373.2|7348.2|7373.2|7348.2|7373.2|7348.2|7373.2|7348.2|1
1620999390000|2021-05-14 13:36:30|7367.8|7352.8|7372.9|7347.9|7372.9|7353.2|7367.8|7347.9|3
1620999400000|2021-05-14 13:36:40|7372.7|7347.7|7373.2|7348.2|7373.2|7352.5|7367.5|7347.7|4
1620999420000|2021-05-14 13:37:00|7368|7353|7368|7353|7368|7353|7368|7353|1
1620999440000|2021-05-14 13:37:20|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|1
1620999480000|2021-05-14 13:38:00|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|1
1620999490000|2021-05-14 13:38:10|7371.8|7346.8|7372.2|7347.2|7372.2|7347.2|7371.8|7346.8|4
1620999510000|2021-05-14 13:38:30|7367.6|7352.6|7367.7|7352.7|7373|7352.7|7367.6|7347.8|5
1620999560000|2021-05-14 13:39:20|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|1
1621000000000|2021-05-14 13:46:40|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|1
1621000010000|2021-05-14 13:46:50|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|1
1621000020000|2021-05-14 13:47:00|7366.8|7351.8|7367.1|7352.1|7367.1|7352.1|7366.7|7351.7|4
1621000030000|2021-05-14 13:47:10|7366.9|7351.9|7367.8|7352.8|7367.8|7352.8|7366.3|7351.3|11
1621000040000|2021-05-14 13:47:20|7367.9|7352.9|7368.1|7353.1|7368.1|7353.1|7367.9|7352.9|2
1621000060000|2021-05-14 13:47:40|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|1
1621000070000|2021-05-14 13:47:50|7368.1|7353.1|7367.4|7352.4|7368.1|7353.1|7367.4|7352.4|5
1621000280000|2021-05-14 13:51:20|7367.2|7352.2|7367.4|7352.4|7367.4|7352.4|7367.2|7352.2|2
1621000300000|2021-05-14 13:51:40|7367.2|7352.2|7367.8|7352.8|7368|7353|7367.2|7352.2|6
1621000310000|2021-05-14 13:51:50|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|1
1621000330000|2021-05-14 13:52:10|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|1
1621000380000|2021-05-14 13:53:00|7367.3|7352.3|7366.8|7351.8|7367.3|7352.3|7366.8|7351.8|2
1621000390000|2021-05-14 13:53:10|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|1
1621000410000|2021-05-14 13:53:30|7366.9|7351.9|7367|7352|7367|7352|7366.9|7351.9|2
1621000430000|2021-05-14 13:53:50|7366.9|7351.9|7367|7352|7367|7352|7366.8|7351.8|3
1621000510000|2021-05-14 13:55:10|7366.9|7351.9|7366.9|7351.9|7366.9|7351.9|7366.9|7351.9|1
1621000540000|2021-05-14 13:55:40|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|7366.7|7351.7|3
1621000550000|2021-05-14 13:55:50|7366.9|7351.9|7366.9|7351.9|7366.9|7351.9|7366.9|7351.9|1
1621000580000|2021-05-14 13:56:20|7367|7352|7367|7352|7367|7352|7367|7352|1
1621000600000|2021-05-14 13:56:40|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|1
1621000640000|2021-05-14 13:57:20|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|1
1621000660000|2021-05-14 13:57:40|7367.1|7352.1|7367.4|7352.4|7367.4|7352.4|7367.1|7352.1|2
1621000730000|2021-05-14 13:58:50|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|1
1621000770000|2021-05-14 13:59:30|7367|7352|7367|7352|7367|7352|7367|7352|1
1621000790000|2021-05-14 13:59:50|7367.1|7352.1|7367.3|7352.3|7367.5|7352.5|7367|7352|5
1621000800000|2021-05-14 14:00:00|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|7367.4|7352.4|3
1621000810000|2021-05-14 14:00:10|7367.3|7352.3|7367.4|7352.4|7367.4|7352.4|7367.3|7352.3|2
1621000820000|2021-05-14 14:00:20|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|1
1621000830000|2021-05-14 14:00:30|7367.4|7352.4|7368|7353|7368|7353|7367.4|7352.4|4
1621000840000|2021-05-14 14:00:40|7368.2|7353.2|7368.4|7353.4|7368.4|7353.4|7368.2|7353.2|2
1621000850000|2021-05-14 14:00:50|7368.2|7353.2|7368.1|7353.1|7368.2|7353.2|7368.1|7353.1|2
1621000870000|2021-05-14 14:01:10|7368|7353|7367.6|7352.6|7368|7353|7367.6|7352.6|4
1621000880000|2021-05-14 14:01:20|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|1
1621000940000|2021-05-14 14:02:20|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|1
1621000950000|2021-05-14 14:02:30|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|1
1621001170000|2021-05-14 14:06:10|7367.6|7352.6|7367.8|7352.8|7367.8|7352.8|7367.6|7352.6|2
1621001250000|2021-05-14 14:07:30|7368|7353|7367.8|7352.8|7368|7353|7367.8|7352.8|2
1621001270000|2021-05-14 14:07:50|7368|7353|7367.8|7352.8|7368|7353|7367.8|7352.8|2
1621001300000|2021-05-14 14:08:20|7368|7353|7369|7354|7369|7354|7368|7353|7
1621001310000|2021-05-14 14:08:30|7368.9|7353.9|7368.2|7353.2|7368.9|7353.9|7368.2|7353.2|3
1621001350000|2021-05-14 14:09:10|7368.3|7353.3|7368.5|7353.5|7368.5|7353.5|7368.3|7353.3|2
1621001360000|2021-05-14 14:09:20|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|1
1621001380000|2021-05-14 14:09:40|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|1
1621001440000|2021-05-14 14:10:40|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|1
1621001450000|2021-05-14 14:10:50|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|1
1621001480000|2021-05-14 14:11:20|7368.1|7353.1|7368.7|7353.7|7368.7|7353.7|7368.1|7353.1|4
1621001530000|2021-05-14 14:12:10|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1621001640000|2021-05-14 14:14:00|7368.7|7353.7|7368.2|7353.2|7368.7|7353.7|7368.2|7353.2|3
1621001680000|2021-05-14 14:14:40|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|1
1621001690000|2021-05-14 14:14:50|7368.2|7353.2|7368|7353|7368.2|7353.2|7368|7353|2
1621001720000|2021-05-14 14:15:20|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|1
1621001750000|2021-05-14 14:15:50|7368.2|7353.2|7368|7353|7368.2|7353.2|7368|7353|2
1621001770000|2021-05-14 14:16:10|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|1
1621001780000|2021-05-14 14:16:20|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1621001790000|2021-05-14 14:16:30|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|1
1621001800000|2021-05-14 14:16:40|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1621001830000|2021-05-14 14:17:10|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|1
1621001860000|2021-05-14 14:17:40|7368.6|7353.6|7368.1|7353.1|7368.6|7353.6|7368.1|7353.1|4
1621001880000|2021-05-14 14:18:00|7368|7353|7368|7353|7368.1|7353.1|7368|7353|3
1621001910000|2021-05-14 14:18:30|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|1
1621001920000|2021-05-14 14:18:40|7368|7353|7367.9|7352.9|7368|7353|7367.9|7352.9|2
1621001940000|2021-05-14 14:19:00|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|1
1621001950000|2021-05-14 14:19:10|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|1
1621001960000|2021-05-14 14:19:20|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|1
1621002010000|2021-05-14 14:20:10|7367.9|7352.9|7368|7353|7368|7353|7367.9|7352.9|2
1621002020000|2021-05-14 14:20:20|7367.9|7352.9|7368|7353|7368|7353|7367.9|7352.9|2
1621002050000|2021-05-14 14:20:50|7367.9|7352.9|7368|7353|7368|7353|7367.9|7352.9|2
1621002080000|2021-05-14 14:21:20|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|1
1621002110000|2021-05-14 14:21:50|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|1
1621002120000|2021-05-14 14:22:00|7367.9|7352.9|7367.8|7352.8|7367.9|7352.9|7367.8|7352.8|2
1621002160000|2021-05-14 14:22:40|7367.9|7352.9|7368|7353|7368|7353|7367.9|7352.9|6
1621002170000|2021-05-14 14:22:50|7367.9|7352.9|7367.8|7352.8|7367.9|7352.9|7367.8|7352.8|2
1621002180000|2021-05-14 14:23:00|7367.7|7352.7|7367.8|7352.8|7367.8|7352.8|7367.7|7352.7|2
1621002250000|2021-05-14 14:24:10|7367.5|7352.5|7367.1|7352.1|7367.5|7352.5|7367|7352|3
1621002260000|2021-05-14 14:24:20|7367|7352|7367|7352|7367|7352|7367|7352|1
1621002290000|2021-05-14 14:24:50|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|1
1621002320000|2021-05-14 14:25:20|7367|7352|7367|7352|7367|7352|7367|7352|1
1621002340000|2021-05-14 14:25:40|7366.7|7351.7|7366.6|7351.6|7366.7|7351.7|7366.6|7351.6|2
1621002360000|2021-05-14 14:26:00|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|1
1621002370000|2021-05-14 14:26:10|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|1
1621002390000|2021-05-14 14:26:30|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|1
1621002460000|2021-05-14 14:27:40|7366.8|7351.8|7366.9|7351.9|7366.9|7351.9|7366.7|7351.7|4
1621002570000|2021-05-14 14:29:30|7367.2|7352.2|7366.9|7351.9|7367.2|7352.2|7366.9|7351.9|5
1621002590000|2021-05-14 14:29:50|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|1
1621002600000|2021-05-14 14:30:00|7366.9|7351.9|7366.9|7351.9|7366.9|7351.9|7366.9|7351.9|1
1621002700000|2021-05-14 14:31:40|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|1
1621002710000|2021-05-14 14:31:50|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|7367.1|7352.1|3
1621002810000|2021-05-14 14:33:30|7367.3|7352.3|7367.3|7352.3|7367.3|7352.3|7367.3|7352.3|1
1621003020000|2021-05-14 14:37:00|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|1
1621003040000|2021-05-14 14:37:20|7367.3|7352.3|7367.3|7352.3|7367.3|7352.3|7367.3|7352.3|1
1621003050000|2021-05-14 14:37:30|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|1
1621003060000|2021-05-14 14:37:40|7367.3|7352.3|7367.4|7352.4|7367.4|7352.4|7367.3|7352.3|2
1621003080000|2021-05-14 14:38:00|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|7367.4|7352.4|3
1621003110000|2021-05-14 14:38:30|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|7367.5|7352.5|3
1621003140000|2021-05-14 14:39:00|7367.5|7352.5|7367.6|7352.6|7367.6|7352.6|7367.5|7352.5|2
1621003180000|2021-05-14 14:39:40|7367.4|7352.4|7367|7352|7367.4|7352.4|7367|7352|3
1621003190000|2021-05-14 14:39:50|7367.3|7352.3|7367.3|7352.3|7367.3|7352.3|7367.3|7352.3|1
1621003200000|2021-05-14 14:40:00|7367.2|7352.2|7367.3|7352.3|7367.3|7352.3|7367.2|7352.2|4
1621003210000|2021-05-14 14:40:10|7367.2|7352.2|7367.3|7352.3|7367.3|7352.3|7367|7352|5
1621003220000|2021-05-14 14:40:20|7367.1|7352.1|7367|7352|7367.1|7352.1|7367|7352|2
1621003230000|2021-05-14 14:40:30|7367.8|7352.8|7368|7353|7368|7353|7367.8|7352.8|3
1621003250000|2021-05-14 14:40:50|7368.1|7353.1|7368.5|7353.5|7368.5|7353.5|7368.1|7353.1|3
1621003260000|2021-05-14 14:41:00|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|1
1621003280000|2021-05-14 14:41:20|7368.6|7353.6|7368.5|7353.5|7368.6|7353.6|7368.5|7353.5|2
1621003290000|2021-05-14 14:41:30|7368.6|7353.6|7369|7354|7369|7354|7368.6|7353.6|3
1621003310000|2021-05-14 14:41:50|7369.4|7354.4|7369.6|7354.6|7369.6|7354.6|7369.4|7354.4|2
1621003360000|2021-05-14 14:42:40|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1621003370000|2021-05-14 14:42:50|7369.9|7354.9|7369.7|7354.7|7369.9|7354.9|7369.7|7354.7|2
1621003460000|2021-05-14 14:44:20|7369.9|7354.9|7370|7355|7370|7355|7369.9|7354.9|2
1621003500000|2021-05-14 14:45:00|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1621003560000|2021-05-14 14:46:00|7369.8|7354.8|7369.6|7354.6|7369.8|7354.8|7369.6|7354.6|2
1621003590000|2021-05-14 14:46:30|7369.8|7354.8|7369.7|7354.7|7369.9|7354.9|7369.7|7354.7|6
1621003660000|2021-05-14 14:47:40|7369.9|7354.9|7370.4|7355.4|7370.4|7355.4|7369.9|7354.9|2
1621003690000|2021-05-14 14:48:10|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.2|7355.2|3
1621003720000|2021-05-14 14:48:40|7370.4|7355.4|7370.2|7355.2|7370.4|7355.4|7370.2|7355.2|3
1621003780000|2021-05-14 14:49:40|7370.1|7355.1|7370|7355|7370.1|7355.1|7370|7355|2
1621003820000|2021-05-14 14:50:20|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621004160000|2021-05-14 14:56:00|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1621004250000|2021-05-14 14:57:30|7370.1|7355.1|7370.1|7355.1|7370.2|7355.2|7370.1|7355.1|3
1621004290000|2021-05-14 14:58:10|7370.3|7355.3|7370.7|7355.7|7370.7|7355.7|7370.3|7355.3|2
1621004320000|2021-05-14 14:58:40|7370.6|7355.6|7370.1|7355.1|7370.6|7355.6|7370.1|7355.1|5
1621004420000|2021-05-14 15:00:20|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621004430000|2021-05-14 15:00:30|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1621004440000|2021-05-14 15:00:40|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1621004470000|2021-05-14 15:01:10|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|1
1621004480000|2021-05-14 15:01:20|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1621004490000|2021-05-14 15:01:30|7370.5|7355.5|7371.4|7356.4|7371.4|7356.4|7370.5|7355.5|5
1621004550000|2021-05-14 15:02:30|7371.5|7356.5|7371.8|7356.8|7371.8|7356.8|7371.5|7356.5|2
1621004570000|2021-05-14 15:02:50|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1621004680000|2021-05-14 15:04:40|7371.4|7356.4|7371.5|7356.5|7372.2|7357.2|7371.4|7356.4|8
1621004690000|2021-05-14 15:04:50|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1621004740000|2021-05-14 15:05:40|7371.3|7356.3|7370.4|7355.4|7371.3|7356.3|7370.4|7355.4|3
1621004750000|2021-05-14 15:05:50|7370.3|7355.3|7370.4|7355.4|7370.4|7355.4|7370.3|7355.3|2
1621004780000|2021-05-14 15:06:20|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1621004800000|2021-05-14 15:06:40|7370.5|7355.5|7370.3|7355.3|7370.5|7355.5|7370.3|7355.3|2
1621004810000|2021-05-14 15:06:50|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1621004820000|2021-05-14 15:07:00|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1621004930000|2021-05-14 15:08:50|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1621005130000|2021-05-14 15:12:10|7370.6|7355.6|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|2
1621005260000|2021-05-14 15:14:20|7370.9|7355.9|7371.4|7356.4|7371.4|7356.4|7370.9|7355.9|4
1621005360000|2021-05-14 15:16:00|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1621005480000|2021-05-14 15:18:00|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1621005590000|2021-05-14 15:19:50|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1621005620000|2021-05-14 15:20:20|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1621005650000|2021-05-14 15:20:50|7371|7356|7370.8|7355.8|7371|7356|7370.7|7355.7|3
1621005660000|2021-05-14 15:21:00|7370.7|7355.7|7370.4|7355.4|7370.7|7355.7|7370.4|7355.4|2
1621005740000|2021-05-14 15:22:20|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|1
1621005960000|2021-05-14 15:26:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1621006030000|2021-05-14 15:27:10|7370.8|7355.8|7371|7356|7371|7356|7370.8|7355.8|3
1621006070000|2021-05-14 15:27:50|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1621006120000|2021-05-14 15:28:40|7371.1|7356.1|7371.3|7356.3|7371.3|7356.3|7371.1|7356.1|2
1621006130000|2021-05-14 15:28:50|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1621006140000|2021-05-14 15:29:00|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1621006160000|2021-05-14 15:29:20|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1621006170000|2021-05-14 15:29:30|7371.5|7356.5|7371.6|7356.6|7371.6|7356.6|7371.3|7356.3|3
1621006240000|2021-05-14 15:30:40|7371.3|7356.3|7371.2|7356.2|7371.3|7356.3|7371.2|7356.2|2
1621006300000|2021-05-14 15:31:40|7371.3|7356.3|7371.6|7356.6|7371.6|7356.6|7371.3|7356.3|2
1621006340000|2021-05-14 15:32:20|7371.7|7356.7|7372.2|7357.2|7372.2|7357.2|7371.6|7356.6|5
1621006360000|2021-05-14 15:32:40|7372.1|7357.1|7372.2|7357.2|7372.2|7357.2|7372.1|7357.1|2
1621006380000|2021-05-14 15:33:00|7372.1|7357.1|7372.1|7357.1|7372.2|7357.2|7372.1|7357.1|3
1621006390000|2021-05-14 15:33:10|7372.3|7357.3|7372.3|7357.3|7372.4|7357.4|7372.3|7357.3|3
1621006420000|2021-05-14 15:33:40|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1621006430000|2021-05-14 15:33:50|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1621006480000|2021-05-14 15:34:40|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1621006490000|2021-05-14 15:34:50|7372.3|7357.3|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|2
1621006500000|2021-05-14 15:35:00|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1621006530000|2021-05-14 15:35:30|7372.4|7357.4|7372.3|7357.3|7372.4|7357.4|7372.3|7357.3|2
1621006550000|2021-05-14 15:35:50|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1621006600000|2021-05-14 15:36:40|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1621006780000|2021-05-14 15:39:40|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1621006830000|2021-05-14 15:40:30|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1621006990000|2021-05-14 15:43:10|7372|7357|7372|7357|7372|7357|7372|7357|1
1621007050000|2021-05-14 15:44:10|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1621007280000|2021-05-14 15:48:00|7372.3|7357.3|7372.4|7357.4|7372.4|7357.4|7372.2|7357.2|4
1621007310000|2021-05-14 15:48:30|7372.3|7357.3|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|2
1621007320000|2021-05-14 15:48:40|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1621007390000|2021-05-14 15:49:50|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1621007560000|2021-05-14 15:52:40|7371.6|7356.6|7371.4|7356.4|7371.6|7356.6|7371.4|7356.4|3
1621007580000|2021-05-14 15:53:00|7371.6|7356.6|7371.8|7356.8|7371.8|7356.8|7371.6|7356.6|2
1621007620000|2021-05-14 15:53:40|7371.9|7356.9|7372.1|7357.1|7372.1|7357.1|7371.9|7356.9|3
1621008180000|2021-05-14 16:03:00|7372|7357|7372|7357|7372|7357|7372|7357|1
1621008200000|2021-05-14 16:03:20|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1621008220000|2021-05-14 16:03:40|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1621008230000|2021-05-14 16:03:50|7371.9|7356.9|7372.4|7357.4|7372.4|7357.4|7371.9|7356.9|4
1621008320000|2021-05-14 16:05:20|7372.5|7357.5|7374|7359|7374|7359|7372.5|7357.5|5
1621008330000|2021-05-14 16:05:30|7373.9|7358.9|7373.1|7358.1|7373.9|7358.9|7373.1|7358.1|4
1621008340000|2021-05-14 16:05:40|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1621008350000|2021-05-14 16:05:50|7372.8|7357.8|7373.8|7358.8|7374|7359|7372.8|7357.8|4
1621008370000|2021-05-14 16:06:10|7373.4|7358.4|7373.1|7358.1|7373.4|7358.4|7372.7|7357.7|4
1621008520000|2021-05-14 16:08:40|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1621008700000|2021-05-14 16:11:40|7373.2|7358.2|7372.9|7357.9|7373.2|7358.2|7372.9|7357.9|2
1621009080000|2021-05-14 16:18:00|7373.1|7358.1|7373.4|7358.4|7373.4|7358.4|7373.1|7358.1|2
1621009090000|2021-05-14 16:18:10|7373.2|7358.2|7373|7358|7373.2|7358.2|7373|7358|2
1621009140000|2021-05-14 16:19:00|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1621009150000|2021-05-14 16:19:10|7373|7358|7373|7358|7373|7358|7372.9|7357.9|3
1621009160000|2021-05-14 16:19:20|7372.9|7357.9|7373|7358|7373|7358|7372.9|7357.9|2
1621009170000|2021-05-14 16:19:30|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1621009190000|2021-05-14 16:19:50|7373|7358|7373|7358|7373|7358|7373|7358|1
1621009300000|2021-05-14 16:21:40|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1621009310000|2021-05-14 16:21:50|7373|7358|7372.9|7357.9|7373|7358|7372.9|7357.9|2
1621009320000|2021-05-14 16:22:00|7373|7358|7372.9|7357.9|7373|7358|7372.9|7357.9|2
1621009340000|2021-05-14 16:22:20|7373|7358|7373|7358|7373|7358|7373|7358|1
1621009370000|2021-05-14 16:22:50|7372.9|7357.9|7372.9|7357.9|7373|7358|7372.9|7357.9|3
1621009380000|2021-05-14 16:23:00|7373|7358|7372.9|7357.9|7373|7358|7372.9|7357.9|2
1621009390000|2021-05-14 16:23:10|7373|7358|7372.9|7357.9|7373|7358|7372.9|7357.9|2
1621009410000|2021-05-14 16:23:30|7373|7358|7372.9|7357.9|7373|7358|7372.9|7357.9|2
1621009420000|2021-05-14 16:23:40|7373|7358|7373|7358|7373|7358|7373|7358|1
1621009430000|2021-05-14 16:23:50|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1621009440000|2021-05-14 16:24:00|7373|7358|7373|7358|7373|7358|7373|7358|1
1621009620000|2021-05-14 16:27:00|7372.9|7357.9|7372.7|7357.7|7372.9|7357.9|7372.7|7357.7|2
1621009640000|2021-05-14 16:27:20|7372.6|7357.6|7372.5|7357.5|7372.6|7357.6|7372.5|7357.5|2
1621009720000|2021-05-14 16:28:40|7372.6|7357.6|7372.7|7357.7|7372.7|7357.7|7372.6|7357.6|2
1621009750000|2021-05-14 16:29:10|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1621009840000|2021-05-14 16:30:40|7372.8|7357.8|7373.5|7358.5|7373.5|7358.5|7372.8|7357.8|2
1621009860000|2021-05-14 16:31:00|7373.3|7358.3|7373.2|7358.2|7373.3|7358.3|7373.2|7358.2|2
1621009870000|2021-05-14 16:31:10|7373|7358|7373|7358|7373|7358|7373|7358|1
1621009910000|2021-05-14 16:31:50|7372.9|7357.9|7373|7358|7373|7358|7372.9|7357.9|2
1621010140000|2021-05-14 16:35:40|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1621010190000|2021-05-14 16:36:30|7373.5|7358.5|7373.7|7358.7|7373.7|7358.7|7373.5|7358.5|3
1621010210000|2021-05-14 16:36:50|7373.9|7358.9|7373.7|7358.7|7373.9|7358.9|7373.7|7358.7|2
1621010250000|2021-05-14 16:37:30|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1621010330000|2021-05-14 16:38:50|7374|7359|7374|7359|7374|7359|7374|7359|1
1621010340000|2021-05-14 16:39:00|7374.3|7359.3|7374.4|7359.4|7374.4|7359.4|7374.3|7359.3|2
1621010370000|2021-05-14 16:39:30|7374.5|7359.5|7374.7|7359.7|7374.7|7359.7|7374.5|7359.5|2
1621010490000|2021-05-14 16:41:30|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1621010520000|2021-05-14 16:42:00|7374.5|7359.5|7374|7359|7374.5|7359.5|7374|7359|5
1621010540000|2021-05-14 16:42:20|7374.2|7359.2|7374.4|7359.4|7374.4|7359.4|7374.2|7359.2|2
1621010580000|2021-05-14 16:43:00|7374.5|7359.5|7375|7360|7375|7360|7374.4|7359.4|7
1621010590000|2021-05-14 16:43:10|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|1
1621010620000|2021-05-14 16:43:40|7374.5|7359.5|7374.5|7359.5|7375.3|7360.3|7374.5|7359.5|5
1621010730000|2021-05-14 16:45:30|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1621010770000|2021-05-14 16:46:10|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1621010920000|2021-05-14 16:48:40|7374.1|7359.1|7373.9|7358.9|7374.1|7359.1|7373.9|7358.9|2
1621010960000|2021-05-14 16:49:20|7374|7359|7374|7359|7374|7359|7374|7359|1
1621011030000|2021-05-14 16:50:30|7373.6|7358.6|7373.2|7358.2|7373.6|7358.6|7373.2|7358.2|5
1621011040000|2021-05-14 16:50:40|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1621011230000|2021-05-14 16:53:50|7373.2|7358.2|7374|7359|7374|7359|7373.2|7358.2|4
1621011260000|2021-05-14 16:54:20|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1621011290000|2021-05-14 16:54:50|7374|7359|7374|7359|7374|7359|7374|7359|1
1621011310000|2021-05-14 16:55:10|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1621011370000|2021-05-14 16:56:10|7373.9|7358.9|7374|7359|7374|7359|7373.9|7358.9|2
1621011390000|2021-05-14 16:56:30|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1621011410000|2021-05-14 16:56:50|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1621011420000|2021-05-14 16:57:00|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1621011590000|2021-05-14 16:59:50|7373.9|7358.9|7374|7359|7374|7359|7373.9|7358.9|2
1621011610000|2021-05-14 17:00:10|7373.6|7358.6|7373.5|7358.5|7373.6|7358.6|7373.5|7358.5|2
1621011620000|2021-05-14 17:00:20|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1621011860000|2021-05-14 17:04:20|7373|7358|7373.5|7358.5|7373.6|7358.6|7373|7358|4
1621011890000|2021-05-14 17:04:50|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1621011910000|2021-05-14 17:05:10|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1621011980000|2021-05-14 17:06:20|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1621012540000|2021-05-14 17:15:40|7373.8|7358.8|7374.1|7359.1|7374.1|7359.1|7373.8|7358.8|2
1621012590000|2021-05-14 17:16:30|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1621012610000|2021-05-14 17:16:50|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621012980000|2021-05-14 17:23:00|7373.8|7358.8|7373.6|7358.6|7373.8|7358.8|7373.6|7358.6|2
1621012990000|2021-05-14 17:23:10|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1621013000000|2021-05-14 17:23:20|7373.8|7358.8|7373.7|7358.7|7373.8|7358.8|7373.7|7358.7|2
1621013010000|2021-05-14 17:23:30|7373.6|7358.6|7373.7|7358.7|7373.7|7358.7|7373.6|7358.6|4
1621013020000|2021-05-14 17:23:40|7373.6|7358.6|7373.7|7358.7|7373.7|7358.7|7373.6|7358.6|2
1621013040000|2021-05-14 17:24:00|7373.6|7358.6|7373.7|7358.7|7373.7|7358.7|7373.6|7358.6|4
1621013050000|2021-05-14 17:24:10|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.7|7358.7|3
1621013060000|2021-05-14 17:24:20|7373.7|7358.7|7375.2|7360.2|7375.3|7360.3|7373.7|7358.7|7
1621013070000|2021-05-14 17:24:30|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1621013080000|2021-05-14 17:24:40|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1621013110000|2021-05-14 17:25:10|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1621013620000|2021-05-14 17:33:40|7374.7|7359.7|7374.2|7359.2|7374.7|7359.7|7374.2|7359.2|2
1621013650000|2021-05-14 17:34:10|7374.1|7359.1|7374.2|7359.2|7374.2|7359.2|7374.1|7359.1|2
1621013680000|2021-05-14 17:34:40|7374|7359|7374|7359|7374.1|7359.1|7373.8|7358.8|5
1621013700000|2021-05-14 17:35:00|7374.1|7359.1|7373.8|7358.8|7374.2|7359.2|7373.8|7358.8|3
1621013750000|2021-05-14 17:35:50|7374|7359|7374.1|7359.1|7374.1|7359.1|7374|7359|2
1621013800000|2021-05-14 17:36:40|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1621013820000|2021-05-14 17:37:00|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1621013930000|2021-05-14 17:38:50|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1621014000000|2021-05-14 17:40:00|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1621014150000|2021-05-14 17:42:30|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1621015020000|2021-05-14 17:57:00|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1621015060000|2021-05-14 17:57:40|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621015580000|2021-05-14 18:06:20|7374|7359|7374|7359|7374|7359|7374|7359|1
1621015600000|2021-05-14 18:06:40|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621015680000|2021-05-14 18:08:00|7374|7359|7374|7359|7374|7359|7374|7359|1
1621015690000|2021-05-14 18:08:10|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621015700000|2021-05-14 18:08:20|7374|7359|7374|7359|7374|7359|7374|7359|1
1621015710000|2021-05-14 18:08:30|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621015730000|2021-05-14 18:08:50|7374|7359|7374|7359|7374|7359|7374|7359|1
1621015740000|2021-05-14 18:09:00|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621015760000|2021-05-14 18:09:20|7374|7359|7374|7359|7374|7359|7374|7359|1
1621015770000|2021-05-14 18:09:30|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621015780000|2021-05-14 18:09:40|7374|7359|7374|7359|7374|7359|7374|7359|1
1621015800000|2021-05-14 18:10:00|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621015830000|2021-05-14 18:10:30|7374|7359|7374|7359|7374|7359|7374|7359|1
1621015850000|2021-05-14 18:10:50|7374.1|7359.1|7374|7359|7374.1|7359.1|7374|7359|2
1621015860000|2021-05-14 18:11:00|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1621015870000|2021-05-14 18:11:10|7374|7359|7374|7359|7374|7359|7374|7359|1
1621015960000|2021-05-14 18:12:40|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1621015970000|2021-05-14 18:12:50|7374|7359|7373.9|7358.9|7374|7359|7373.9|7358.9|2
1621015990000|2021-05-14 18:13:10|7374|7359|7374|7359|7374|7359|7374|7359|1
1621016010000|2021-05-14 18:13:30|7373.9|7358.9|7373.7|7358.7|7373.9|7358.9|7373.7|7358.7|2
1621016020000|2021-05-14 18:13:40|7373.9|7358.9|7374|7359|7374|7359|7373.8|7358.8|4
1621016030000|2021-05-14 18:13:50|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621016040000|2021-05-14 18:14:00|7374|7359|7374|7359|7374|7359|7374|7359|1
1621016050000|2021-05-14 18:14:10|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621016150000|2021-05-14 18:15:50|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1621016220000|2021-05-14 18:17:00|7374|7359|7373.9|7358.9|7374|7359|7373.9|7358.9|2
1621016230000|2021-05-14 18:17:10|7374|7359|7374.1|7359.1|7374.1|7359.1|7373.9|7358.9|3
1621016420000|2021-05-14 18:20:20|7374|7359|7374|7359|7374|7359|7373.9|7358.9|3
1621016430000|2021-05-14 18:20:30|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1621016490000|2021-05-14 18:21:30|7374|7359|7374|7359|7374|7359|7374|7359|1
1621016500000|2021-05-14 18:21:40|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1621016530000|2021-05-14 18:22:10|7374|7359|7374|7359|7374|7359|7374|7359|1
1621016540000|2021-05-14 18:22:20|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1621016600000|2021-05-14 18:23:20|7374|7359|7373.9|7358.9|7374|7359|7373.9|7358.9|2
1621016610000|2021-05-14 18:23:30|7374|7359|7373.9|7358.9|7374|7359|7373.9|7358.9|2
1621016620000|2021-05-14 18:23:40|7374|7359|7374|7359|7374|7359|7374|7359|1
1621016630000|2021-05-14 18:23:50|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1621016730000|2021-05-14 18:25:30|7374|7359|7374|7359|7374|7359|7374|7359|1
1621016740000|2021-05-14 18:25:40|7373.9|7358.9|7374|7359|7374|7359|7373.9|7358.9|2
1621016750000|2021-05-14 18:25:50|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1621016800000|2021-05-14 18:26:40|7373.8|7358.8|7373.6|7358.6|7373.8|7358.8|7373.6|7358.6|2
1621016810000|2021-05-14 18:26:50|7373.8|7358.8|7373.5|7358.5|7373.8|7358.8|7373.5|7358.5|3
1621016820000|2021-05-14 18:27:00|7373.3|7358.3|7373|7358|7373.3|7358.3|7373|7358|2
1621016830000|2021-05-14 18:27:10|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373|7358|3
1621016870000|2021-05-14 18:27:50|7373.2|7358.2|7373.4|7358.4|7373.4|7358.4|7373.2|7358.2|3
1621016880000|2021-05-14 18:28:00|7373.5|7358.5|7373.9|7358.9|7373.9|7358.9|7373.5|7358.5|3
1621016890000|2021-05-14 18:28:10|7374|7359|7374.1|7359.1|7374.1|7359.1|7374|7359|2
1621016930000|2021-05-14 18:28:50|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1621016950000|2021-05-14 18:29:10|7374.3|7359.3|7374.2|7359.2|7374.3|7359.3|7374.2|7359.2|2
1621016960000|2021-05-14 18:29:20|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1621016980000|2021-05-14 18:29:40|7374.2|7359.2|7374|7359|7374.2|7359.2|7374|7359|2
1621017000000|2021-05-14 18:30:00|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621017010000|2021-05-14 18:30:10|7374|7359|7374|7359|7374|7359|7374|7359|1
1621017020000|2021-05-14 18:30:20|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621017050000|2021-05-14 18:30:50|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1621017060000|2021-05-14 18:31:00|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621017080000|2021-05-14 18:31:20|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1621017090000|2021-05-14 18:31:30|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621017100000|2021-05-14 18:31:40|7374.2|7359.2|7374.1|7359.1|7374.2|7359.2|7374.1|7359.1|2
1621017110000|2021-05-14 18:31:50|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1621017120000|2021-05-14 18:32:00|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621017130000|2021-05-14 18:32:10|7374.2|7359.2|7374.1|7359.1|7374.2|7359.2|7374.1|7359.1|2
1621017140000|2021-05-14 18:32:20|7374.2|7359.2|7374.1|7359.1|7374.2|7359.2|7374.1|7359.1|2
1621017150000|2021-05-14 18:32:30|7374.2|7359.2|7374|7359|7374.2|7359.2|7374|7359|3
1621017160000|2021-05-14 18:32:40|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.8|7358.8|3
1621017170000|2021-05-14 18:32:50|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1621017190000|2021-05-14 18:33:10|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.8|7358.8|3
1621017200000|2021-05-14 18:33:20|7373.8|7358.8|7373.9|7358.9|7373.9|7358.9|7373.8|7358.8|2
1621017250000|2021-05-14 18:34:10|7374|7359|7373.9|7358.9|7374|7359|7373.9|7358.9|2
1621017260000|2021-05-14 18:34:20|7374|7359|7374|7359|7374|7359|7374|7359|1
1621017270000|2021-05-14 18:34:30|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1621017280000|2021-05-14 18:34:40|7374|7359|7373.6|7358.6|7374|7359|7373.6|7358.6|5
1621017290000|2021-05-14 18:34:50|7373.7|7358.7|7373.6|7358.6|7373.7|7358.7|7373.6|7358.6|2
1621017300000|2021-05-14 18:35:00|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1621017310000|2021-05-14 18:35:10|7373.6|7358.6|7373.6|7358.6|7373.7|7358.7|7373.6|7358.6|3
1621017340000|2021-05-14 18:35:40|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1621017370000|2021-05-14 18:36:10|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1621017380000|2021-05-14 18:36:20|7373.7|7358.7|7373.5|7358.5|7373.7|7358.7|7373.5|7358.5|3
1621017390000|2021-05-14 18:36:30|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1621017400000|2021-05-14 18:36:40|7373.5|7358.5|7373.6|7358.6|7373.6|7358.6|7373.5|7358.5|2
1621017410000|2021-05-14 18:36:50|7373.5|7358.5|7373.6|7358.6|7373.6|7358.6|7373.5|7358.5|2
1621017420000|2021-05-14 18:37:00|7373.5|7358.5|7373|7358|7373.6|7358.6|7373|7358|5
1621017430000|2021-05-14 18:37:10|7373.1|7358.1|7373|7358|7373.1|7358.1|7373|7358|2
1621017440000|2021-05-14 18:37:20|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373|7358|3
1621017450000|2021-05-14 18:37:30|7373|7358|7373.1|7358.1|7373.1|7358.1|7373|7358|2
1621017460000|2021-05-14 18:37:40|7373|7358|7373|7358|7373|7358|7373|7358|1
1621017480000|2021-05-14 18:38:00|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1621017510000|2021-05-14 18:38:30|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1621018050000|2021-05-14 18:47:30|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|1
1621018060000|2021-05-14 18:47:40|7373.3|7358.3|7372.9|7357.9|7373.3|7358.3|7372.9|7357.9|5
1621018070000|2021-05-14 18:47:50|7372.8|7357.8|7372.7|7357.7|7372.8|7357.8|7372.7|7357.7|2
1621018400000|2021-05-14 18:53:20|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.7|7357.7|3
1621018410000|2021-05-14 18:53:30|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1621018440000|2021-05-14 18:54:00|7372.9|7357.9|7373.1|7358.1|7373.1|7358.1|7372.8|7357.8|4
1621018450000|2021-05-14 18:54:10|7373|7358|7372.9|7357.9|7373.1|7358.1|7372.9|7357.9|3
1621018470000|2021-05-14 18:54:30|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1621018480000|2021-05-14 18:54:40|7372.9|7357.9|7372.8|7357.8|7372.9|7357.9|7372.8|7357.8|2
1621018530000|2021-05-14 18:55:30|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1621018540000|2021-05-14 18:55:40|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1621018550000|2021-05-14 18:55:50|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1621018560000|2021-05-14 18:56:00|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1621018570000|2021-05-14 18:56:10|7373.1|7358.1|7373.3|7358.3|7373.3|7358.3|7373.1|7358.1|2
1621018580000|2021-05-14 18:56:20|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1621018610000|2021-05-14 18:56:50|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1621018750000|2021-05-14 18:59:10|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.3|7358.3|3
1621018770000|2021-05-14 18:59:30|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1621018780000|2021-05-14 18:59:40|7373.4|7358.4|7373.3|7358.3|7373.4|7358.4|7373.3|7358.3|2
1621018790000|2021-05-14 18:59:50|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1621018800000|2021-05-14 19:00:00|7378.4|7353.4|7378.4|7353.4|7378.4|7353.4|7378.3|7353.3|3
1621018810000|2021-05-14 19:00:10|7372.8|7357.8|7372.4|7357.4|7372.8|7357.8|7372.4|7357.4|2
1621018820000|2021-05-14 19:00:20|7372.7|7357.7|7373.1|7358.1|7373.1|7358.1|7372.7|7357.7|2
1621018840000|2021-05-14 19:00:40|7373.4|7358.4|7372.6|7357.6|7373.4|7358.4|7372.6|7357.6|6
1621018850000|2021-05-14 19:00:50|7372.5|7357.5|7372|7357|7372.7|7357.7|7372|7357|5
1621018920000|2021-05-14 19:02:00|7372.2|7357.2|7371.2|7356.2|7372.2|7357.2|7371.2|7356.2|4
1621018930000|2021-05-14 19:02:10|7371|7356|7371|7356|7371|7356|7371|7356|1
1621018940000|2021-05-14 19:02:20|7371.2|7356.2|7371.1|7356.1|7371.4|7356.4|7371.1|7356.1|4
1621018990000|2021-05-14 19:03:10|7371.2|7356.2|7372.2|7357.2|7372.2|7357.2|7371.2|7356.2|7
1621019000000|2021-05-14 19:03:20|7372.1|7357.1|7371.8|7356.8|7372.1|7357.1|7371.8|7356.8|2
1621019440000|2021-05-14 19:10:40|7372.4|7357.4|7372|7357|7372.4|7357.4|7372|7357|3
1621019510000|2021-05-14 19:11:50|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1621019560000|2021-05-14 19:12:40|7372|7357|7372|7357|7372|7357|7372|7357|1
1621019610000|2021-05-14 19:13:30|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1621019660000|2021-05-14 19:14:20|7372|7357|7372|7357|7372|7357|7372|7357|1
1621019700000|2021-05-14 19:15:00|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1621019750000|2021-05-14 19:15:50|7372|7357|7372|7357|7372|7357|7372|7357|1
1621019790000|2021-05-14 19:16:30|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1621019820000|2021-05-14 19:17:00|7372|7357|7372|7357|7372|7357|7372|7357|1
1621019860000|2021-05-14 19:17:40|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1621019880000|2021-05-14 19:18:00|7372|7357|7372|7357|7372|7357|7372|7357|1
1621019910000|2021-05-14 19:18:30|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1621019920000|2021-05-14 19:18:40|7372|7357|7372|7357|7372|7357|7372|7357|1
1621019930000|2021-05-14 19:18:50|7372.1|7357.1|7372.8|7357.8|7372.8|7357.8|7372.1|7357.1|3
1621019970000|2021-05-14 19:19:30|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1621019990000|2021-05-14 19:19:50|7372.4|7357.4|7372.7|7357.7|7372.7|7357.7|7372.4|7357.4|2
1621020000000|2021-05-14 19:20:00|7372.9|7357.9|7373.3|7358.3|7373.3|7358.3|7372.9|7357.9|5
1621020020000|2021-05-14 19:20:20|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|1
1621020050000|2021-05-14 19:20:50|7373|7358|7373|7358|7373|7358|7373|7358|1
1621020060000|2021-05-14 19:21:00|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1621020170000|2021-05-14 19:22:50|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1621020770000|2021-05-14 19:32:50|7372.7|7357.7|7372.1|7357.1|7372.7|7357.7|7372.1|7357.1|4
1621020790000|2021-05-14 19:33:10|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1621020840000|2021-05-14 19:34:00|7371.3|7356.3|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|2
1621020920000|2021-05-14 19:35:20|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1621021100000|2021-05-14 19:38:20|7371.7|7356.7|7372.3|7357.3|7372.3|7357.3|7371.7|7356.7|3
1621021110000|2021-05-14 19:38:30|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1621215060000|2021-05-17 01:31:00|7382.1||7382.1||7382.1||7382.1||1
1621215220000|2021-05-17 01:33:40|7380|7355|7380|7355|7380|7355|7380|7355|1
1621215440000|2021-05-17 01:37:20|7379|7354|7379|7354|7379|7354|7379|7354|1
1621215480000|2021-05-17 01:38:00|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|1
1621216780000|2021-05-17 01:59:40|7383.3|7358.3|7383.5|7358.5|7383.5|7358.5|7383.3|7358.3|2
1621217650000|2021-05-17 02:14:10|7381.9|7356.9|7381.9|7356.9|7381.9|7356.9|7381.9|7356.9|1
1621217660000|2021-05-17 02:14:20|7381.6|7356.6|7383.6|7358.6|7383.6|7358.6|7381.6|7356.6|6
1621217670000|2021-05-17 02:14:30|7383.4|7358.4|7383.4|7358.4|7383.4|7358.4|7383.4|7358.4|1
1621217680000|2021-05-17 02:14:40|7381.9|7356.9|7381.6|7356.6|7381.9|7356.9|7381.6|7356.6|2
1621218490000|2021-05-17 02:28:10|7380|7355|7380|7355|7380|7355|7380|7355|1
1621218950000|2021-05-17 02:35:50|7382.5|7357.5|7382.5|7357.5|7382.5|7357.5|7382.5|7357.5|1
1621219040000|2021-05-17 02:37:20|7380|7355|7380|7355|7380|7355|7380|7355|1
1621219660000|2021-05-17 02:47:40|7379|7354|7379|7354|7379|7354|7379|7354|1
1621219740000|2021-05-17 02:49:00|7380|7355|7380|7355|7380|7355|7380|7355|1
1621220840000|2021-05-17 03:07:20|7381|7356|7381|7356|7381|7356|7381|7356|1
1621220860000|2021-05-17 03:07:40|7382.5|7357.5|7382.5|7357.5|7382.5|7357.5|7382.5|7357.5|1
1621220890000|2021-05-17 03:08:10|7381.5|7356.5|7381.5|7356.5|7381.5|7356.5|7381.5|7356.5|1
1621221220000|2021-05-17 03:13:40|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|1
1621221980000|2021-05-17 03:26:20|7381.1|7356.1|7381.1|7356.1|7381.1|7356.1|7381.1|7356.1|1
1621222100000|2021-05-17 03:28:20|7381.2|7356.2|7381.2|7356.2|7381.2|7356.2|7381.2|7356.2|1
1621222150000|2021-05-17 03:29:10|7381.3|7356.3|7381.3|7356.3|7381.3|7356.3|7381.3|7356.3|1
1621222200000|2021-05-17 03:30:00|7381.4|7356.4|7381.6|7356.6|7381.7|7356.7|7381.4|7356.4|8
1621222210000|2021-05-17 03:30:10|7381.7|7356.7|7381.7|7356.7|7381.9|7356.9|7381.6|7356.6|9
1621222220000|2021-05-17 03:30:20|7381.8|7356.8|7381.7|7356.7|7381.8|7356.8|7381.4|7356.4|10
1621222230000|2021-05-17 03:30:30|7381.6|7356.6|7381.9|7356.9|7381.9|7356.9|7381.6|7356.6|13
1621222240000|2021-05-17 03:30:40|7381.8|7356.8|7381.9|7356.9|7381.9|7356.9|7381.7|7356.7|8
1621222250000|2021-05-17 03:30:50|7381.8|7356.8|7381.9|7356.9|7381.9|7356.9|7381.8|7356.8|2
1621222260000|2021-05-17 03:31:00|7381.8|7356.8|7381.8|7356.8|7382|7357|7381.7|7356.7|8
1621222270000|2021-05-17 03:31:10|7381.9|7356.9|7381.8|7356.8|7381.9|7356.9|7381.7|7356.7|7
1621222280000|2021-05-17 03:31:20|7381.9|7356.9|7381.8|7356.8|7381.9|7356.9|7381.8|7356.8|2
1621222290000|2021-05-17 03:31:30|7381.9|7356.9|7381.8|7356.8|7381.9|7356.9|7381.8|7356.8|4
1621222300000|2021-05-17 03:31:40|7381.9|7356.9|7381.9|7356.9|7381.9|7356.9|7381.8|7356.8|5
1621222310000|2021-05-17 03:31:50|7381.8|7356.8|7381.8|7356.8|7381.9|7356.9|7381.8|7356.8|5
1621222320000|2021-05-17 03:32:00|7381.7|7356.7|7381.9|7356.9|7382|7357|7381.6|7356.6|10
1621222330000|2021-05-17 03:32:10|7381.8|7356.8|7382|7357|7382|7357|7381.8|7356.8|7
1621222340000|2021-05-17 03:32:20|7382.1|7357.1|7381.9|7356.9|7382.1|7357.1|7381.9|7356.9|5
1621222350000|2021-05-17 03:32:30|7381.8|7356.8|7381.8|7356.8|7381.9|7356.9|7381.8|7356.8|3
1621222360000|2021-05-17 03:32:40|7382.2|7357.2|7382|7357|7382.2|7357.2|7382|7357|2
1621222370000|2021-05-17 03:32:50|7381.9|7356.9|7377.1|7362.1|7381.9|7362.1|7377|7356.8|4
1621222380000|2021-05-17 03:33:00|7377.2|7362.2|7377.3|7362.3|7377.3|7362.3|7377.2|7362.2|2
1621222390000|2021-05-17 03:33:10|7377.2|7362.2|7377.1|7362.1|7377.2|7362.2|7376.7|7361.7|7
1621222400000|2021-05-17 03:33:20|7377.2|7362.2|7377.3|7362.3|7378|7363|7377.2|7362.2|9
1621222410000|2021-05-17 03:33:30|7377.4|7362.4|7376.9|7361.9|7377.4|7362.4|7376.9|7361.9|5
1621222420000|2021-05-17 03:33:40|7377|7362|7377|7362|7377|7362|7376.7|7361.7|6
1621222430000|2021-05-17 03:33:50|7377.1|7362.1|7377.2|7362.2|7377.6|7362.6|7377.1|7362.1|5
1621222440000|2021-05-17 03:34:00|7377.1|7362.1|7377.3|7362.3|7377.3|7362.3|7377.1|7362.1|3
1621222450000|2021-05-17 03:34:10|7377.2|7362.2|7377.2|7362.2|7377.3|7362.3|7377.1|7362.1|5
1621222460000|2021-05-17 03:34:20|7377.1|7362.1|7377.4|7362.4|7377.4|7362.4|7377.1|7362.1|6
1621222470000|2021-05-17 03:34:30|7377.3|7362.3|7377.8|7362.8|7377.8|7362.8|7377.3|7362.3|4
1621222480000|2021-05-17 03:34:40|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1621222490000|2021-05-17 03:34:50|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1621222500000|2021-05-17 03:35:00|7377.6|7362.6|7377.8|7362.8|7377.8|7362.8|7377.6|7362.6|2
1621222550000|2021-05-17 03:35:50|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|1
1621222600000|2021-05-17 03:36:40|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1621222640000|2021-05-17 03:37:20|7377|7362|7377.3|7362.3|7377.3|7362.3|7377|7362|2
1621222690000|2021-05-17 03:38:10|7377|7362|7377.3|7362.3|7377.3|7362.3|7377|7362|2
1621222700000|2021-05-17 03:38:20|7377|7362|7377|7362|7377|7362|7377|7362|1
1621222710000|2021-05-17 03:38:30|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377|7362|3
1621222720000|2021-05-17 03:38:40|7377|7362|7377.3|7362.3|7377.3|7362.3|7377|7362|2
1621222730000|2021-05-17 03:38:50|7377|7362|7377.3|7362.3|7377.3|7362.3|7377|7362|2
1621222740000|2021-05-17 03:39:00|7377|7362|7376.8|7361.8|7377|7362|7376.8|7361.8|2
1621222750000|2021-05-17 03:39:10|7376.3|7361.3|7376.6|7361.6|7376.6|7361.6|7376.3|7361.3|2
1621222760000|2021-05-17 03:39:20|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1621222770000|2021-05-17 03:39:30|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1621222790000|2021-05-17 03:39:50|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1621222980000|2021-05-17 03:43:00|7375.9|7360.9|7375.8|7360.8|7375.9|7360.9|7375.8|7360.8|2
1621223000000|2021-05-17 03:43:20|7375.7|7360.7|7375.8|7360.8|7375.8|7360.8|7375.7|7360.7|2
1621223030000|2021-05-17 03:43:50|7375.7|7360.7|7375.8|7360.8|7375.8|7360.8|7375.7|7360.7|2
1621223060000|2021-05-17 03:44:20|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1621223100000|2021-05-17 03:45:00|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1621223120000|2021-05-17 03:45:20|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1621223140000|2021-05-17 03:45:40|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1621223190000|2021-05-17 03:46:30|7376|7361|7376|7361|7376|7361|7376|7361|1
1621223260000|2021-05-17 03:47:40|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1621223310000|2021-05-17 03:48:30|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1621223320000|2021-05-17 03:48:40|7375.6|7360.6|7375.5|7360.5|7375.6|7360.6|7375.5|7360.5|2
1621223360000|2021-05-17 03:49:20|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1621223410000|2021-05-17 03:50:10|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1621223420000|2021-05-17 03:50:20|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1621223510000|2021-05-17 03:51:50|7375.8|7360.8|7375.9|7360.9|7375.9|7360.9|7375.8|7360.8|2
1621223520000|2021-05-17 03:52:00|7376|7361|7376|7361|7376|7361|7376|7361|1
1621223560000|2021-05-17 03:52:40|7375.7|7360.7|7375.4|7360.4|7375.7|7360.7|7375.4|7360.4|2
1621223640000|2021-05-17 03:54:00|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.7|7360.7|5
1621223670000|2021-05-17 03:54:30|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1621223700000|2021-05-17 03:55:00|7375.6|7360.6|7375.3|7360.3|7375.6|7360.6|7375.3|7360.3|2
1621223800000|2021-05-17 03:56:40|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1621223810000|2021-05-17 03:56:50|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1621223840000|2021-05-17 03:57:20|7375.8|7360.8|7375.7|7360.7|7375.8|7360.8|7375.7|7360.7|4
1621223860000|2021-05-17 03:57:40|7375.8|7360.8|7375.7|7360.7|7375.8|7360.8|7375.7|7360.7|6
1621223920000|2021-05-17 03:58:40|7376.1|7361.1|7376|7361|7376.1|7361.1|7376|7361|2
1621223930000|2021-05-17 03:58:50|7376.1|7361.1|7376.3|7361.3|7376.3|7361.3|7376.1|7361.1|2
1621223940000|2021-05-17 03:59:00|7376.1|7361.1|7376.3|7361.3|7376.3|7361.3|7376.1|7361.1|2
1621224020000|2021-05-17 04:00:20|7376.7|7361.7|7377|7362|7377|7362|7376.7|7361.7|3
1621224030000|2021-05-17 04:00:30|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1621224040000|2021-05-17 04:00:40|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1621224050000|2021-05-17 04:00:50|7377.1|7362.1|7377|7362|7377.3|7362.3|7377|7362|3
1621224090000|2021-05-17 04:01:30|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1621224110000|2021-05-17 04:01:50|7377|7362|7376.8|7361.8|7377|7362|7376.8|7361.8|2
1621224130000|2021-05-17 04:02:10|7376.6|7361.6|7376.8|7361.8|7376.8|7361.8|7376.6|7361.6|2
1621224140000|2021-05-17 04:02:20|7377|7362|7376.3|7361.3|7377.1|7362.1|7376.3|7361.3|3
1621224150000|2021-05-17 04:02:30|7376.1|7361.1|7375.8|7360.8|7376.1|7361.1|7375.8|7360.8|2
1621224170000|2021-05-17 04:02:50|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1621224350000|2021-05-17 04:05:50|7375.5|7360.5|7375.1|7360.1|7375.5|7360.5|7375.1|7360.1|3
1621224370000|2021-05-17 04:06:10|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1621224420000|2021-05-17 04:07:00|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1621224520000|2021-05-17 04:08:40|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1621224540000|2021-05-17 04:09:00|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1621224560000|2021-05-17 04:09:20|7375.6|7360.6|7375.5|7360.5|7375.6|7360.6|7375.5|7360.5|2
1621224580000|2021-05-17 04:09:40|7375.4|7360.4|7375|7360|7375.4|7360.4|7375|7360|2
1621224600000|2021-05-17 04:10:00|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1621224630000|2021-05-17 04:10:30|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1621224640000|2021-05-17 04:10:40|7375|7360|7375|7360|7375|7360|7375|7360|1
1621224690000|2021-05-17 04:11:30|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1621224700000|2021-05-17 04:11:40|7373.5|7358.5|7373.7|7358.7|7373.7|7358.7|7373.3|7358.3|4
1621224710000|2021-05-17 04:11:50|7373.6|7358.6|7373.5|7358.5|7373.6|7358.6|7373.2|7358.2|3
1621224720000|2021-05-17 04:12:00|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1621224730000|2021-05-17 04:12:10|7373.6|7358.6|7373.7|7358.7|7373.7|7358.7|7373.2|7358.2|5
1621224760000|2021-05-17 04:12:40|7373.8|7358.8|7373.6|7358.6|7373.8|7358.8|7373.6|7358.6|2
1621224770000|2021-05-17 04:12:50|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1621224780000|2021-05-17 04:13:00|7373.7|7358.7|7374.1|7359.1|7374.1|7359.1|7373.7|7358.7|5
1621224790000|2021-05-17 04:13:10|7373.6|7358.6|7374.1|7359.1|7374.1|7359.1|7373.6|7358.6|2
1621224800000|2021-05-17 04:13:20|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1621224810000|2021-05-17 04:13:30|7374.1|7359.1|7374.3|7359.3|7374.3|7359.3|7374.1|7359.1|2
1621224830000|2021-05-17 04:13:50|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375|7360|3
1621224860000|2021-05-17 04:14:20|7375|7360|7375|7360|7375|7360|7375|7360|1
1621224890000|2021-05-17 04:14:50|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1621224910000|2021-05-17 04:15:10|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621224920000|2021-05-17 04:15:20|7373.8|7358.8|7373.6|7358.6|7373.8|7358.8|7373.6|7358.6|2
1621224950000|2021-05-17 04:15:50|7373.3|7358.3|7373.1|7358.1|7373.3|7358.3|7373.1|7358.1|3
1621224960000|2021-05-17 04:16:00|7373.6|7358.6|7373.8|7358.8|7373.8|7358.8|7373.6|7358.6|2
1621224980000|2021-05-17 04:16:20|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1621225060000|2021-05-17 04:17:40|7373.1|7358.1|7372.8|7357.8|7373.1|7358.1|7372.8|7357.8|2
1621225070000|2021-05-17 04:17:50|7373|7358|7373|7358|7373|7358|7372.8|7357.8|7
1621225080000|2021-05-17 04:18:00|7373.6|7358.6|7373.6|7358.6|7373.7|7358.7|7373.6|7358.6|3
1621225090000|2021-05-17 04:18:10|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1621225100000|2021-05-17 04:18:20|7373.3|7358.3|7372.9|7357.9|7373.3|7358.3|7372.9|7357.9|3
1621225140000|2021-05-17 04:19:00|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1621225230000|2021-05-17 04:20:30|7373.2|7358.2|7373.4|7358.4|7373.4|7358.4|7373.2|7358.2|2
1621225290000|2021-05-17 04:21:30|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1621225300000|2021-05-17 04:21:40|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1621225340000|2021-05-17 04:22:20|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1621225510000|2021-05-17 04:25:10|7374.1|7359.1|7374.2|7359.2|7374.2|7359.2|7374.1|7359.1|2
1621225530000|2021-05-17 04:25:30|7373.6|7358.6|7373.8|7358.8|7373.8|7358.8|7373.6|7358.6|2
1621225600000|2021-05-17 04:26:40|7374.1|7359.1|7374.3|7359.3|7374.3|7359.3|7374.1|7359.1|2
1621225610000|2021-05-17 04:26:50|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621225620000|2021-05-17 04:27:00|7374.6|7359.6|7374.3|7359.3|7374.6|7359.6|7374.3|7359.3|2
1621225650000|2021-05-17 04:27:30|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1621225720000|2021-05-17 04:28:40|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1621225740000|2021-05-17 04:29:00|7374.6|7359.6|7374.8|7359.8|7374.8|7359.8|7374.6|7359.6|2
1621225750000|2021-05-17 04:29:10|7375.3|7360.3|7375.3|7360.3|7375.5|7360.5|7375.3|7360.3|3
1621225800000|2021-05-17 04:30:00|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1621225810000|2021-05-17 04:30:10|7375.8|7360.8|7375.3|7360.3|7375.8|7360.8|7375.3|7360.3|3
1621225820000|2021-05-17 04:30:20|7375.1|7360.1|7374.8|7359.8|7375.1|7360.1|7374.8|7359.8|3
1621225830000|2021-05-17 04:30:30|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1621225860000|2021-05-17 04:31:00|7373.7|7358.7|7373.5|7358.5|7373.7|7358.7|7373.5|7358.5|3
1621225870000|2021-05-17 04:31:10|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.1|7358.1|3
1621225880000|2021-05-17 04:31:20|7373.1|7358.1|7373|7358|7373.1|7358.1|7373|7358|2
1621225890000|2021-05-17 04:31:30|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1621225910000|2021-05-17 04:31:50|7372.9|7357.9|7372.9|7357.9|7373|7358|7372.9|7357.9|3
1621225920000|2021-05-17 04:32:00|7372.6|7357.6|7372.3|7357.3|7372.6|7357.6|7372|7357|6
1621225930000|2021-05-17 04:32:10|7372.2|7357.2|7372.5|7357.5|7372.5|7357.5|7372.2|7357.2|2
1621225940000|2021-05-17 04:32:20|7372.4|7357.4|7372.2|7357.2|7372.4|7357.4|7372.2|7357.2|2
1621225960000|2021-05-17 04:32:40|7372|7357|7372.2|7357.2|7372.2|7357.2|7371.9|7356.9|6
1621225990000|2021-05-17 04:33:10|7372.7|7357.7|7372.8|7357.8|7372.8|7357.8|7372.7|7357.7|2
1621226020000|2021-05-17 04:33:40|7372.6|7357.6|7372.5|7357.5|7372.6|7357.6|7372.5|7357.5|2
1621226060000|2021-05-17 04:34:20|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1621226080000|2021-05-17 04:34:40|7372.5|7357.5|7372.6|7357.6|7372.6|7357.6|7372.5|7357.5|2
1621226090000|2021-05-17 04:34:50|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1621226100000|2021-05-17 04:35:00|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1621226120000|2021-05-17 04:35:20|7372.4|7357.4|7372.6|7357.6|7372.6|7357.6|7372.4|7357.4|3
1621226130000|2021-05-17 04:35:30|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1621226180000|2021-05-17 04:36:20|7372.2|7357.2|7372|7357|7372.2|7357.2|7372|7357|2
1621226210000|2021-05-17 04:36:50|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1621226220000|2021-05-17 04:37:00|7372|7357|7372.1|7357.1|7372.1|7357.1|7372|7357|2
1621226230000|2021-05-17 04:37:10|7372.4|7357.4|7372.5|7357.5|7372.5|7357.5|7372.4|7357.4|2
1621226250000|2021-05-17 04:37:30|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1621226260000|2021-05-17 04:37:40|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1621226270000|2021-05-17 04:37:50|7372.4|7357.4|7372.3|7357.3|7372.4|7357.4|7372.3|7357.3|2
1621226290000|2021-05-17 04:38:10|7372.1|7357.1|7372.3|7357.3|7372.4|7357.4|7372|7357|5
1621226300000|2021-05-17 04:38:20|7372.4|7357.4|7372.5|7357.5|7372.5|7357.5|7372.4|7357.4|2
1621226320000|2021-05-17 04:38:40|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.2|7357.2|5
1621226340000|2021-05-17 04:39:00|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1621226350000|2021-05-17 04:39:10|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1621226380000|2021-05-17 04:39:40|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.4|7357.4|3
1621226390000|2021-05-17 04:39:50|7372.6|7357.6|7372.8|7357.8|7372.8|7357.8|7372.6|7357.6|2
1621226430000|2021-05-17 04:40:30|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1621226440000|2021-05-17 04:40:40|7373|7358|7373|7358|7373|7358|7373|7358|1
1621226460000|2021-05-17 04:41:00|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1621226490000|2021-05-17 04:41:30|7373|7358|7373|7358|7373|7358|7373|7358|1
1621226500000|2021-05-17 04:41:40|7373.1|7358.1|7373.3|7358.3|7373.3|7358.3|7373.1|7358.1|2
1621226520000|2021-05-17 04:42:00|7373.4|7358.4|7373.5|7358.5|7373.5|7358.5|7373.3|7358.3|4
1621226540000|2021-05-17 04:42:20|7373.6|7358.6|7373.3|7358.3|7373.6|7358.6|7373.3|7358.3|3
1621226550000|2021-05-17 04:42:30|7373|7358|7372.7|7357.7|7373|7358|7372.5|7357.5|5
1621226560000|2021-05-17 04:42:40|7372.6|7357.6|7372.3|7357.3|7372.6|7357.6|7372.3|7357.3|2
1621226570000|2021-05-17 04:42:50|7372.4|7357.4|7372.7|7357.7|7372.7|7357.7|7372.4|7357.4|3
1621226580000|2021-05-17 04:43:00|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1621226590000|2021-05-17 04:43:10|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1621226600000|2021-05-17 04:43:20|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1621226620000|2021-05-17 04:43:40|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1621226630000|2021-05-17 04:43:50|7372.7|7357.7|7372.3|7357.3|7372.7|7357.7|7372.3|7357.3|3
1621226750000|2021-05-17 04:45:50|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1621226760000|2021-05-17 04:46:00|7372.3|7357.3|7371.8|7356.8|7372.3|7357.3|7371.8|7356.8|4
1621226830000|2021-05-17 04:47:10|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1621226840000|2021-05-17 04:47:20|7372|7357|7372.1|7357.1|7372.2|7357.2|7372|7357|3
1621226850000|2021-05-17 04:47:30|7372.2|7357.2|7372.3|7357.3|7372.3|7357.3|7372.2|7357.2|2
1621226870000|2021-05-17 04:47:50|7372.5|7357.5|7372.8|7357.8|7373.3|7358.3|7372.4|7357.4|8
1621226880000|2021-05-17 04:48:00|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1621226900000|2021-05-17 04:48:20|7372.5|7357.5|7372.3|7357.3|7372.5|7357.5|7372.3|7357.3|3
1621226910000|2021-05-17 04:48:30|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1621226920000|2021-05-17 04:48:40|7372.3|7357.3|7372.5|7357.5|7372.5|7357.5|7372.3|7357.3|2
1621227000000|2021-05-17 04:50:00|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1621227070000|2021-05-17 04:51:10|7372.3|7357.3|7372|7357|7372.3|7357.3|7372|7357|3
1621227080000|2021-05-17 04:51:20|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1621227090000|2021-05-17 04:51:30|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1621227110000|2021-05-17 04:51:50|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1621227120000|2021-05-17 04:52:00|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1621227130000|2021-05-17 04:52:10|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1621227150000|2021-05-17 04:52:30|7372.1|7357.1|7372|7357|7372.1|7357.1|7372|7357|2
1621227170000|2021-05-17 04:52:50|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1621227190000|2021-05-17 04:53:10|7373|7358|7373|7358|7373|7358|7373|7358|1
1621227200000|2021-05-17 04:53:20|7372.9|7357.9|7372.9|7357.9|7373|7358|7372.7|7357.7|5
1621227210000|2021-05-17 04:53:30|7373.6|7358.6|7373.8|7358.8|7374.2|7359.2|7373.6|7358.6|5
1621227220000|2021-05-17 04:53:40|7373.7|7358.7|7374.1|7359.1|7374.1|7359.1|7373.6|7358.6|5
1621227230000|2021-05-17 04:53:50|7373.8|7358.8|7373.6|7358.6|7373.8|7358.8|7373.4|7358.4|3
1621227240000|2021-05-17 04:54:00|7373.4|7358.4|7373.8|7358.8|7373.8|7358.8|7373.4|7358.4|3
1621227250000|2021-05-17 04:54:10|7374.2|7359.2|7374.4|7359.4|7374.4|7359.4|7374.2|7359.2|2
1621227260000|2021-05-17 04:54:20|7374.5|7359.5|7375.1|7360.1|7375.3|7360.3|7374.5|7359.5|9
1621227270000|2021-05-17 04:54:30|7375|7360|7374.7|7359.7|7375|7360|7374.7|7359.7|2
1621227280000|2021-05-17 04:54:40|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.5|7359.5|3
1621227360000|2021-05-17 04:56:00|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.3|7359.3|3
1621227380000|2021-05-17 04:56:20|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1621227430000|2021-05-17 04:57:10|7374.4|7359.4|7374.1|7359.1|7374.4|7359.4|7374.1|7359.1|3
1621227440000|2021-05-17 04:57:20|7374.4|7359.4|7374.1|7359.1|7374.5|7359.5|7374.1|7359.1|4
1621227450000|2021-05-17 04:57:30|7374.2|7359.2|7374.9|7359.9|7374.9|7359.9|7374.2|7359.2|6
1621227460000|2021-05-17 04:57:40|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1621227490000|2021-05-17 04:58:10|7374.6|7359.6|7374.7|7359.7|7374.7|7359.7|7374.4|7359.4|4
1621227500000|2021-05-17 04:58:20|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1621227530000|2021-05-17 04:58:50|7374.5|7359.5|7374.6|7359.6|7374.7|7359.7|7374.5|7359.5|3
1621227550000|2021-05-17 04:59:10|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1621227560000|2021-05-17 04:59:20|7374.8|7359.8|7374.6|7359.6|7374.8|7359.8|7374.6|7359.6|5
1621227600000|2021-05-17 05:00:00|7374.7|7359.7|7375|7360|7375|7360|7374.7|7359.7|4
1621227610000|2021-05-17 05:00:10|7375.1|7360.1|7374.9|7359.9|7375.1|7360.1|7374.9|7359.9|5
1621227620000|2021-05-17 05:00:20|7375|7360|7374.8|7359.8|7375|7360|7374.8|7359.8|4
1621227670000|2021-05-17 05:01:10|7374.7|7359.7|7374.8|7359.8|7374.8|7359.8|7374.7|7359.7|2
1621227680000|2021-05-17 05:01:20|7374.9|7359.9|7374.8|7359.8|7374.9|7359.9|7374.8|7359.8|4
1621227690000|2021-05-17 05:01:30|7374.9|7359.9|7375.1|7360.1|7375.1|7360.1|7374.9|7359.9|5
1621227720000|2021-05-17 05:02:00|7374.9|7359.9|7375.3|7360.3|7375.3|7360.3|7374.7|7359.7|6
1621227800000|2021-05-17 05:03:20|7375.4|7360.4|7375.3|7360.3|7375.4|7360.4|7375.3|7360.3|2
1621227810000|2021-05-17 05:03:30|7375.4|7360.4|7375.8|7360.8|7375.9|7360.9|7375.4|7360.4|4
1621227820000|2021-05-17 05:03:40|7376|7361|7375.9|7360.9|7376|7361|7375.9|7360.9|2
1621227830000|2021-05-17 05:03:50|7375.6|7360.6|7375.3|7360.3|7375.6|7360.6|7375.3|7360.3|3
1621227850000|2021-05-17 05:04:10|7375.5|7360.5|7375.3|7360.3|7375.5|7360.5|7375.3|7360.3|2
1621227920000|2021-05-17 05:05:20|7375.2|7360.2|7375.3|7360.3|7375.6|7360.6|7375.2|7360.2|4
1621227960000|2021-05-17 05:06:00|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1621227970000|2021-05-17 05:06:10|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.2|7360.2|3
1621228040000|2021-05-17 05:07:20|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1621228050000|2021-05-17 05:07:30|7375.4|7360.4|7375|7360|7375.4|7360.4|7375|7360|4
1621228080000|2021-05-17 05:08:00|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1621228090000|2021-05-17 05:08:10|7374.4|7359.4|7374.4|7359.4|7374.5|7359.5|7374.2|7359.2|8
1621228110000|2021-05-17 05:08:30|7374|7359|7374|7359|7374|7359|7373.6|7358.6|8
1621228120000|2021-05-17 05:08:40|7373.9|7358.9|7373.4|7358.4|7373.9|7358.9|7373.4|7358.4|3
1621228130000|2021-05-17 05:08:50|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1621228140000|2021-05-17 05:09:00|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1621228150000|2021-05-17 05:09:10|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1621228160000|2021-05-17 05:09:20|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.6|7358.6|3
1621228230000|2021-05-17 05:10:30|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621228240000|2021-05-17 05:10:40|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1621228320000|2021-05-17 05:12:00|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621228330000|2021-05-17 05:12:10|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1621228340000|2021-05-17 05:12:20|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621228370000|2021-05-17 05:12:50|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1621228390000|2021-05-17 05:13:10|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1621228420000|2021-05-17 05:13:40|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1621228470000|2021-05-17 05:14:30|7373.5|7358.5|7373.4|7358.4|7373.5|7358.5|7373.4|7358.4|2
1621228480000|2021-05-17 05:14:40|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1621228580000|2021-05-17 05:16:20|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1621228640000|2021-05-17 05:17:20|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1621228650000|2021-05-17 05:17:30|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621228710000|2021-05-17 05:18:30|7374.2|7359.2|7375.7|7360.7|7375.7|7360.7|7374.2|7359.2|5
1621228720000|2021-05-17 05:18:40|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1621228730000|2021-05-17 05:18:50|7375.7|7360.7|7375.6|7360.6|7375.7|7360.7|7375.5|7360.5|4
1621228760000|2021-05-17 05:19:20|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1621228780000|2021-05-17 05:19:40|7375.6|7360.6|7375.7|7360.7|7375.7|7360.7|7375.6|7360.6|2
1621228790000|2021-05-17 05:19:50|7375.6|7360.6|7375.5|7360.5|7375.6|7360.6|7375.5|7360.5|2
1621228800000|2021-05-17 05:20:00|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1621228820000|2021-05-17 05:20:20|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7374.9|7359.9|4
1621228830000|2021-05-17 05:20:30|7375|7360|7374.8|7359.8|7375|7360|7374.8|7359.8|2
1621228840000|2021-05-17 05:20:40|7375|7360|7375|7360|7375|7360|7375|7360|1
1621228850000|2021-05-17 05:20:50|7374.8|7359.8|7374.7|7359.7|7374.8|7359.8|7374.7|7359.7|2
1621228860000|2021-05-17 05:21:00|7374.5|7359.5|7374.1|7359.1|7374.5|7359.5|7374.1|7359.1|3
1621228920000|2021-05-17 05:22:00|7374|7359|7374.1|7359.1|7374.1|7359.1|7374|7359|2
1621228950000|2021-05-17 05:22:30|7374|7359|7374|7359|7374|7359|7374|7359|1
1621228960000|2021-05-17 05:22:40|7373.8|7358.8|7373.7|7358.7|7373.8|7358.8|7373.7|7358.7|2
1621228970000|2021-05-17 05:22:50|7373.6|7358.6|7373.5|7358.5|7373.6|7358.6|7373.2|7358.2|7
1621228980000|2021-05-17 05:23:00|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1621228990000|2021-05-17 05:23:10|7373.5|7358.5|7373.6|7358.6|7373.6|7358.6|7373.5|7358.5|2
1621229000000|2021-05-17 05:23:20|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1621229010000|2021-05-17 05:23:30|7373.4|7358.4|7373.3|7358.3|7373.4|7358.4|7373.3|7358.3|2
1621229180000|2021-05-17 05:26:20|7373.4|7358.4|7373.8|7358.8|7373.8|7358.8|7373.4|7358.4|4
1621229230000|2021-05-17 05:27:10|7373.9|7358.9|7374.1|7359.1|7374.1|7359.1|7373.9|7358.9|2
1621229280000|2021-05-17 05:28:00|7373.7|7358.7|7373.6|7358.6|7373.7|7358.7|7373.6|7358.6|2
1621229300000|2021-05-17 05:28:20|7373.9|7358.9|7374.1|7359.1|7374.1|7359.1|7373.9|7358.9|2
1621229310000|2021-05-17 05:28:30|7373.7|7358.7|7373.6|7358.6|7373.7|7358.7|7373.6|7358.6|2
1621229330000|2021-05-17 05:28:50|7373.9|7358.9|7374.1|7359.1|7374.1|7359.1|7373.9|7358.9|2
1621229350000|2021-05-17 05:29:10|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1621229390000|2021-05-17 05:29:50|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621229450000|2021-05-17 05:30:50|7373.8|7358.8|7374.1|7359.1|7374.1|7359.1|7373.8|7358.8|2
1621229480000|2021-05-17 05:31:20|7373.9|7358.9|7373.6|7358.6|7373.9|7358.9|7373.6|7358.6|3
1621229530000|2021-05-17 05:32:10|7373.8|7358.8|7373.6|7358.6|7373.8|7358.8|7373.6|7358.6|2
1621229540000|2021-05-17 05:32:20|7373.8|7358.8|7374.1|7359.1|7374.1|7359.1|7373.8|7358.8|2
1621229550000|2021-05-17 05:32:30|7373.9|7358.9|7374|7359|7374|7359|7373.9|7358.9|2
1621229560000|2021-05-17 05:32:40|7373.8|7358.8|7373.5|7358.5|7373.8|7358.8|7373.5|7358.5|3
1621229580000|2021-05-17 05:33:00|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1621229600000|2021-05-17 05:33:20|7373.5|7358.5|7373.4|7358.4|7373.5|7358.5|7373.4|7358.4|2
1621229610000|2021-05-17 05:33:30|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1621229630000|2021-05-17 05:33:50|7373.4|7358.4|7373.5|7358.5|7373.5|7358.5|7373.4|7358.4|2
1621229660000|2021-05-17 05:34:20|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1621229690000|2021-05-17 05:34:50|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1621229730000|2021-05-17 05:35:30|7373.4|7358.4|7373.5|7358.5|7373.5|7358.5|7373.4|7358.4|2
1621229760000|2021-05-17 05:36:00|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1621229790000|2021-05-17 05:36:30|7373.5|7358.5|7373.2|7358.2|7373.5|7358.5|7373.2|7358.2|3
1621229810000|2021-05-17 05:36:50|7373|7358|7372.7|7357.7|7373|7358|7372.7|7357.7|7
1621229820000|2021-05-17 05:37:00|7372.6|7357.6|7372.7|7357.7|7372.7|7357.7|7372.6|7357.6|2
1621229830000|2021-05-17 05:37:10|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1621229850000|2021-05-17 05:37:30|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1621229860000|2021-05-17 05:37:40|7373.3|7358.3|7373.9|7358.9|7373.9|7358.9|7373.3|7358.3|6
1621229880000|2021-05-17 05:38:00|7373.7|7358.7|7373.5|7358.5|7373.7|7358.7|7373.5|7358.5|2
1621229890000|2021-05-17 05:38:10|7373.6|7358.6|7373.7|7358.7|7373.7|7358.7|7373.6|7358.6|2
1621229900000|2021-05-17 05:38:20|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1621229920000|2021-05-17 05:38:40|7373.6|7358.6|7373.5|7358.5|7373.6|7358.6|7373.5|7358.5|2
1621229960000|2021-05-17 05:39:20|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1621230040000|2021-05-17 05:40:40|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1621230060000|2021-05-17 05:41:00|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1621230070000|2021-05-17 05:41:10|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1621230140000|2021-05-17 05:42:20|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1621230160000|2021-05-17 05:42:40|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1621230170000|2021-05-17 05:42:50|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1621230180000|2021-05-17 05:43:00|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|1
1621230190000|2021-05-17 05:43:10|7372.8|7357.8|7373.1|7358.1|7373.1|7358.1|7372.8|7357.8|2
1621230200000|2021-05-17 05:43:20|7372.7|7357.7|7372.6|7357.6|7372.7|7357.7|7372.6|7357.6|2
1621230220000|2021-05-17 05:43:40|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1621230230000|2021-05-17 05:43:50|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.5|7357.5|3
1621230250000|2021-05-17 05:44:10|7372.7|7357.7|7372.5|7357.5|7372.7|7357.7|7372.5|7357.5|2
1621230260000|2021-05-17 05:44:20|7372.3|7357.3|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|4
1621230270000|2021-05-17 05:44:30|7372|7357|7371.7|7356.7|7372|7357|7371.7|7356.7|3
1621230280000|2021-05-17 05:44:40|7372.2|7357.2|7372|7357|7372.2|7357.2|7372|7357|2
1621230290000|2021-05-17 05:44:50|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1621230320000|2021-05-17 05:45:20|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1621230350000|2021-05-17 05:45:50|7372|7357|7372|7357|7372|7357|7372|7357|1
1621230440000|2021-05-17 05:47:20|7372.1|7357.1|7372.6|7357.6|7372.6|7357.6|7372.1|7357.1|3
1621230450000|2021-05-17 05:47:30|7372.5|7357.5|7372.2|7357.2|7372.5|7357.5|7372|7357|6
1621230460000|2021-05-17 05:47:40|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1621230480000|2021-05-17 05:48:00|7372.3|7357.3|7372.4|7357.4|7372.4|7357.4|7372.2|7357.2|4
1621230490000|2021-05-17 05:48:10|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1621230500000|2021-05-17 05:48:20|7372.4|7357.4|7372|7357|7372.4|7357.4|7372|7357|4
1621230510000|2021-05-17 05:48:30|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372|7357|3
1621230520000|2021-05-17 05:48:40|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1621230560000|2021-05-17 05:49:20|7372.5|7357.5|7372.6|7357.6|7372.6|7357.6|7372.5|7357.5|2
1621230570000|2021-05-17 05:49:30|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1621230580000|2021-05-17 05:49:40|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1621230610000|2021-05-17 05:50:10|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1621230620000|2021-05-17 05:50:20|7373|7358|7372.9|7357.9|7373|7358|7372.9|7357.9|2
1621230630000|2021-05-17 05:50:30|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1621230640000|2021-05-17 05:50:40|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1621230650000|2021-05-17 05:50:50|7372.2|7357.2|7372|7357|7372.2|7357.2|7372|7357|2
1621230660000|2021-05-17 05:51:00|7372.1|7357.1|7372.6|7357.6|7372.8|7357.8|7372.1|7357.1|9
1621230670000|2021-05-17 05:51:10|7372.7|7357.7|7372.8|7357.8|7372.8|7357.8|7372.6|7357.6|3
1621230680000|2021-05-17 05:51:20|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1621230720000|2021-05-17 05:52:00|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1621230730000|2021-05-17 05:52:10|7372.4|7357.4|7372.5|7357.5|7372.6|7357.6|7372.3|7357.3|8
1621230740000|2021-05-17 05:52:20|7372.6|7357.6|7372.7|7357.7|7372.7|7357.7|7372.5|7357.5|3
1621230750000|2021-05-17 05:52:30|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1621230780000|2021-05-17 05:53:00|7373|7358|7373|7358|7373|7358|7373|7358|1
1621230790000|2021-05-17 05:53:10|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1621230820000|2021-05-17 05:53:40|7372.7|7357.7|7372.9|7357.9|7372.9|7357.9|7372.7|7357.7|2
1621230840000|2021-05-17 05:54:00|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1621230870000|2021-05-17 05:54:30|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1621230880000|2021-05-17 05:54:40|7373|7358|7373|7358|7373|7358|7373|7358|1
1621230900000|2021-05-17 05:55:00|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1621230910000|2021-05-17 05:55:10|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1621230950000|2021-05-17 05:55:50|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1621230990000|2021-05-17 05:56:30|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1621231090000|2021-05-17 05:58:10|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1621231100000|2021-05-17 05:58:20|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1621231120000|2021-05-17 05:58:40|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1621231130000|2021-05-17 05:58:50|7373.5|7358.5|7373.3|7358.3|7373.5|7358.5|7373.3|7358.3|2
1621231180000|2021-05-17 05:59:40|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|1
1621231210000|2021-05-17 06:00:10|7373|7358|7373|7358|7373|7358|7373|7358|1
1621231230000|2021-05-17 06:00:30|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1621231240000|2021-05-17 06:00:40|7372.9|7357.9|7373.1|7358.1|7373.1|7358.1|7372.9|7357.9|7
1621231270000|2021-05-17 06:01:10|7373|7358|7372.9|7357.9|7373|7358|7372.9|7357.9|2
1621231280000|2021-05-17 06:01:20|7373.1|7358.1|7372.3|7357.3|7373.1|7358.1|7372.3|7357.3|7
1621231320000|2021-05-17 06:02:00|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1621231450000|2021-05-17 06:04:10|7372.3|7357.3|7372.3|7357.3|7372.8|7357.8|7372.3|7357.3|3
1621231490000|2021-05-17 06:04:50|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1621231520000|2021-05-17 06:05:20|7372.6|7357.6|7372.5|7357.5|7372.6|7357.6|7372.2|7357.2|4
1621231550000|2021-05-17 06:05:50|7372.4|7357.4|7372.7|7357.7|7372.9|7357.9|7372.4|7357.4|5
1621231580000|2021-05-17 06:06:20|7372.8|7357.8|7372.9|7357.9|7373.1|7358.1|7372.8|7357.8|3
1621231610000|2021-05-17 06:06:50|7373.1|7358.1|7373.1|7358.1|7373.2|7358.2|7373.1|7358.1|3
1621231630000|2021-05-17 06:07:10|7373|7358|7373.1|7358.1|7373.1|7358.1|7373|7358|2
1621231650000|2021-05-17 06:07:30|7373|7358|7373.1|7358.1|7373.1|7358.1|7373|7358|2
1621231670000|2021-05-17 06:07:50|7373|7358|7372.9|7357.9|7373|7358|7372.9|7357.9|2
1621231680000|2021-05-17 06:08:00|7373.1|7358.1|7373|7358|7373.1|7358.1|7373|7358|6
1621231690000|2021-05-17 06:08:10|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1621231720000|2021-05-17 06:08:40|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1621231740000|2021-05-17 06:09:00|7372.7|7357.7|7372.8|7357.8|7372.8|7357.8|7372.7|7357.7|2
1621231770000|2021-05-17 06:09:30|7372.7|7357.7|7372.8|7357.8|7372.8|7357.8|7372.7|7357.7|2
1621231780000|2021-05-17 06:09:40|7372.9|7357.9|7373.1|7358.1|7373.1|7358.1|7372.9|7357.9|3
1621231790000|2021-05-17 06:09:50|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|1
1621231830000|2021-05-17 06:10:30|7373.1|7358.1|7373|7358|7373.1|7358.1|7373|7358|2
1621231860000|2021-05-17 06:11:00|7372.9|7357.9|7372.8|7357.8|7372.9|7357.9|7372.8|7357.8|2
1621231880000|2021-05-17 06:11:20|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1621231940000|2021-05-17 06:12:20|7372.8|7357.8|7373|7358|7373|7358|7372.8|7357.8|2
1621231970000|2021-05-17 06:12:50|7372.9|7357.9|7373|7358|7373|7358|7372.9|7357.9|2
1621231980000|2021-05-17 06:13:00|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1621232000000|2021-05-17 06:13:20|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1621232020000|2021-05-17 06:13:40|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1621232030000|2021-05-17 06:13:50|7372.7|7357.7|7373.3|7358.3|7373.3|7358.3|7372.7|7357.7|4
1621232050000|2021-05-17 06:14:10|7373.8|7358.8|7373.6|7358.6|7373.8|7358.8|7373.6|7358.6|2
1621232080000|2021-05-17 06:14:40|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.4|7358.4|3
1621232110000|2021-05-17 06:15:10|7373.4|7358.4|7373.2|7358.2|7373.4|7358.4|7373.2|7358.2|4
1621232120000|2021-05-17 06:15:20|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1621232170000|2021-05-17 06:16:10|7373|7358|7373|7358|7373|7358|7373|7358|1
1621232220000|2021-05-17 06:17:00|7372.8|7357.8|7373|7358|7373|7358|7372.7|7357.7|3
1621232260000|2021-05-17 06:17:40|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1621232290000|2021-05-17 06:18:10|7373|7358|7373|7358|7373|7358|7373|7358|1
1621232300000|2021-05-17 06:18:20|7372.5|7357.5|7372.4|7357.4|7372.5|7357.5|7372.4|7357.4|2
1621232310000|2021-05-17 06:18:30|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1621232320000|2021-05-17 06:18:40|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1621232350000|2021-05-17 06:19:10|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1621232360000|2021-05-17 06:19:20|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1621232400000|2021-05-17 06:20:00|7372.2|7357.2|7371.7|7356.7|7372.2|7357.2|7371.7|7356.7|2
1621232460000|2021-05-17 06:21:00|7371.8|7356.8|7371.7|7356.7|7372|7357|7371.7|7356.7|3
1621232500000|2021-05-17 06:21:40|7372|7357|7372|7357|7372|7357|7372|7357|1
1621232530000|2021-05-17 06:22:10|7371.7|7356.7|7372.2|7357.2|7372.2|7357.2|7371.7|7356.7|4
1621232560000|2021-05-17 06:22:40|7372.5|7357.5|7372.8|7357.8|7372.8|7357.8|7372.5|7357.5|2
1621232570000|2021-05-17 06:22:50|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1621232600000|2021-05-17 06:23:20|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.7|7357.7|3
1621232640000|2021-05-17 06:24:00|7372.7|7357.7|7372.8|7357.8|7372.8|7357.8|7372.7|7357.7|2
1621232650000|2021-05-17 06:24:10|7372.7|7357.7|7372.8|7357.8|7372.8|7357.8|7372.7|7357.7|2
1621232660000|2021-05-17 06:24:20|7372.7|7357.7|7372.7|7357.7|7372.8|7357.8|7372.7|7357.7|7
1621232670000|2021-05-17 06:24:30|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.7|7357.7|7
1621232690000|2021-05-17 06:24:50|7372.9|7357.9|7373.3|7358.3|7373.3|7358.3|7372.9|7357.9|3
1621232710000|2021-05-17 06:25:10|7372.9|7357.9|7372.8|7357.8|7372.9|7357.9|7372.8|7357.8|2
1621232720000|2021-05-17 06:25:20|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1621232750000|2021-05-17 06:25:50|7373|7358|7372.9|7357.9|7373|7358|7372.9|7357.9|4
1621232760000|2021-05-17 06:26:00|7373.2|7358.2|7373.3|7358.3|7373.3|7358.3|7373.2|7358.2|2
1621232800000|2021-05-17 06:26:40|7373.8|7358.8|7374.5|7359.5|7374.5|7359.5|7373.7|7358.7|6
1621232810000|2021-05-17 06:26:50|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|1
1621232820000|2021-05-17 06:27:00|7374.2|7359.2|7374|7359|7374.2|7359.2|7374|7359|3
1621232830000|2021-05-17 06:27:10|7374.1|7359.1|7374|7359|7374.1|7359.1|7374|7359|2
1621232840000|2021-05-17 06:27:20|7374.1|7359.1|7374.4|7359.4|7374.4|7359.4|7374.1|7359.1|2
1621232850000|2021-05-17 06:27:30|7374.2|7359.2|7374.5|7359.5|7374.5|7359.5|7374.2|7359.2|3
1621232860000|2021-05-17 06:27:40|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1621232870000|2021-05-17 06:27:50|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|1
1621232880000|2021-05-17 06:28:00|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1621232920000|2021-05-17 06:28:40|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1621232930000|2021-05-17 06:28:50|7374.8|7359.8|7374.6|7359.6|7374.8|7359.8|7374.6|7359.6|5
1621232940000|2021-05-17 06:29:00|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1621232960000|2021-05-17 06:29:20|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1621232990000|2021-05-17 06:29:50|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.4|7359.4|4
1621233000000|2021-05-17 06:30:00|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1621233010000|2021-05-17 06:30:10|7374.4|7359.4|7374.6|7359.6|7374.9|7359.9|7374.4|7359.4|3
1621233030000|2021-05-17 06:30:30|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1621233050000|2021-05-17 06:30:50|7373.7|7358.7|7373.6|7358.6|7373.8|7358.8|7373.4|7358.4|6
1621233060000|2021-05-17 06:31:00|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1621233080000|2021-05-17 06:31:20|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1621233120000|2021-05-17 06:32:00|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1621233140000|2021-05-17 06:32:20|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1621233150000|2021-05-17 06:32:30|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|1
1621233170000|2021-05-17 06:32:50|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1621233180000|2021-05-17 06:33:00|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1621233230000|2021-05-17 06:33:50|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1621233240000|2021-05-17 06:34:00|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1621233250000|2021-05-17 06:34:10|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1621233280000|2021-05-17 06:34:40|7372.8|7357.8|7372.9|7357.9|7372.9|7357.9|7372.8|7357.8|2
1621233290000|2021-05-17 06:34:50|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.6|7357.6|4
1621233360000|2021-05-17 06:36:00|7372.6|7357.6|7372.4|7357.4|7372.6|7357.6|7372.4|7357.4|2
1621233370000|2021-05-17 06:36:10|7372.5|7357.5|7372.4|7357.4|7372.5|7357.5|7372.4|7357.4|2
1621233400000|2021-05-17 06:36:40|7372.3|7357.3|7372.3|7357.3|7372.4|7357.4|7372.3|7357.3|3
1621233410000|2021-05-17 06:36:50|7372.4|7357.4|7372.3|7357.3|7372.4|7357.4|7372.3|7357.3|2
1621233450000|2021-05-17 06:37:30|7371.9|7356.9|7372.3|7357.3|7372.3|7357.3|7371.9|7356.9|4
1621233660000|2021-05-17 06:41:00|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1621233740000|2021-05-17 06:42:20|7372.1|7357.1|7371.8|7356.8|7372.1|7357.1|7371.8|7356.8|2
1621233800000|2021-05-17 06:43:20|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1621233820000|2021-05-17 06:43:40|7372|7357|7371.9|7356.9|7372|7357|7371.9|7356.9|2
1621233900000|2021-05-17 06:45:00|7372|7357|7371.9|7356.9|7372.2|7357.2|7371.9|7356.9|4
1621233910000|2021-05-17 06:45:10|7372|7357|7371.9|7356.9|7372|7357|7371.9|7356.9|2
1621233940000|2021-05-17 06:45:40|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1621233960000|2021-05-17 06:46:00|7371.7|7356.7|7371.8|7356.8|7371.8|7356.8|7371.7|7356.7|2
1621233980000|2021-05-17 06:46:20|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1621233990000|2021-05-17 06:46:30|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1621234010000|2021-05-17 06:46:50|7372|7357|7372.2|7357.2|7372.2|7357.2|7372|7357|3
1621234020000|2021-05-17 06:47:00|7372.1|7357.1|7372.2|7357.2|7372.2|7357.2|7372.1|7357.1|2
1621234040000|2021-05-17 06:47:20|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1621234070000|2021-05-17 06:47:50|7372|7357|7371.9|7356.9|7372|7357|7371.9|7356.9|2
1621234080000|2021-05-17 06:48:00|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1621234140000|2021-05-17 06:49:00|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1621234150000|2021-05-17 06:49:10|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1621234220000|2021-05-17 06:50:20|7371.9|7356.9|7372.1|7357.1|7372.1|7357.1|7371.9|7356.9|14
1621234360000|2021-05-17 06:52:40|7372|7357|7372|7357|7372|7357|7371.9|7356.9|3
1621234390000|2021-05-17 06:53:10|7371.9|7356.9|7371.4|7356.4|7371.9|7356.9|7371.4|7356.4|2
1621234400000|2021-05-17 06:53:20|7371.2|7356.2|7371.1|7356.1|7371.2|7356.2|7371.1|7356.1|2
1621234410000|2021-05-17 06:53:30|7370.9|7355.9|7370.7|7355.7|7370.9|7355.9|7370.7|7355.7|2
1621234430000|2021-05-17 06:53:50|7370.6|7355.6|7369.7|7354.7|7370.6|7355.6|7369.7|7354.7|3
1621234440000|2021-05-17 06:54:00|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|1
1621234450000|2021-05-17 06:54:10|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|1
1621234460000|2021-05-17 06:54:20|7369.2|7354.2|7369.6|7354.6|7369.6|7354.6|7369.2|7354.2|4
1621234470000|2021-05-17 06:54:30|7369.7|7354.7|7369.6|7354.6|7369.7|7354.7|7369.6|7354.6|2
1621234490000|2021-05-17 06:54:50|7369.7|7354.7|7369.8|7354.8|7369.8|7354.8|7369.7|7354.7|2
1621234500000|2021-05-17 06:55:00|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1621234510000|2021-05-17 06:55:10|7369.8|7354.8|7369.7|7354.7|7369.8|7354.8|7369.7|7354.7|4
1621234520000|2021-05-17 06:55:20|7369.8|7354.8|7369.7|7354.7|7369.8|7354.8|7369.7|7354.7|2
1621234530000|2021-05-17 06:55:30|7369.6|7354.6|7369.7|7354.7|7369.7|7354.7|7369.6|7354.6|2
1621234540000|2021-05-17 06:55:40|7369.5|7354.5|7368.7|7353.7|7369.5|7354.5|7368.7|7353.7|5
1621234550000|2021-05-17 06:55:50|7368.8|7353.8|7368.7|7353.7|7368.8|7353.8|7368.7|7353.7|2
1621234560000|2021-05-17 06:56:00|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1621234570000|2021-05-17 06:56:10|7368.7|7353.7|7368.9|7353.9|7368.9|7353.9|7368.7|7353.7|3
1621234590000|2021-05-17 06:56:30|7368.5|7353.5|7368.7|7353.7|7368.7|7353.7|7368.4|7353.4|5
1621234600000|2021-05-17 06:56:40|7368.8|7353.8|7368.5|7353.5|7368.8|7353.8|7368.5|7353.5|3
1621234610000|2021-05-17 06:56:50|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|1
1621234620000|2021-05-17 06:57:00|7368.5|7353.5|7367.9|7352.9|7368.5|7353.5|7367.8|7352.8|5
1621234630000|2021-05-17 06:57:10|7367.8|7352.8|7367.8|7352.8|7368.1|7353.1|7367.8|7352.8|9
1621234650000|2021-05-17 06:57:30|7367.7|7352.7|7367.8|7352.8|7367.8|7352.8|7367.7|7352.7|2
1621234660000|2021-05-17 06:57:40|7368.3|7353.3|7368.5|7353.5|7368.5|7353.5|7368.3|7353.3|2
1621234670000|2021-05-17 06:57:50|7368.6|7353.6|7368.5|7353.5|7368.6|7353.6|7368.5|7353.5|2
1621234680000|2021-05-17 06:58:00|7368.6|7353.6|7368.6|7353.6|7368.7|7353.7|7368.6|7353.6|5
1621234690000|2021-05-17 06:58:10|7368.7|7353.7|7368.6|7353.6|7368.7|7353.7|7368.6|7353.6|2
1621234700000|2021-05-17 06:58:20|7368.7|7353.7|7368.6|7353.6|7368.7|7353.7|7368.6|7353.6|2
1621234710000|2021-05-17 06:58:30|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|1
1621234720000|2021-05-17 06:58:40|7368.6|7353.6|7368.2|7353.2|7368.6|7353.6|7368.2|7353.2|5
1621234750000|2021-05-17 06:59:10|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|1
1621234760000|2021-05-17 06:59:20|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|1
1621234780000|2021-05-17 06:59:40|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.4|7353.4|5
1621234820000|2021-05-17 07:00:20|7368.5|7353.5|7368.3|7353.3|7368.5|7353.5|7368.2|7353.2|6
1621234830000|2021-05-17 07:00:30|7368.2|7353.2|7368.6|7353.6|7368.6|7353.6|7368.2|7353.2|5
1621234840000|2021-05-17 07:00:40|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|1
1621234850000|2021-05-17 07:00:50|7368.4|7353.4|7368.4|7353.4|7368.5|7353.5|7368.4|7353.4|5
1621234860000|2021-05-17 07:01:00|7368.5|7353.5|7368.1|7353.1|7368.5|7353.5|7368.1|7353.1|5
1621234870000|2021-05-17 07:01:10|7368.2|7353.2|7368.1|7353.1|7368.2|7353.2|7368.1|7353.1|2
1621234880000|2021-05-17 07:01:20|7367.9|7352.9|7367.9|7352.9|7368|7353|7367.9|7352.9|5
1621234890000|2021-05-17 07:01:30|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|1
1621234920000|2021-05-17 07:02:00|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|1
1621234940000|2021-05-17 07:02:20|7367.8|7352.8|7367.5|7352.5|7367.8|7352.8|7367.5|7352.5|4
1621234950000|2021-05-17 07:02:30|7367.1|7352.1|7367|7352|7367.1|7352.1|7366.9|7351.9|3
1621234960000|2021-05-17 07:02:40|7366.9|7351.9|7366.9|7351.9|7366.9|7351.9|7366.8|7351.8|3
1621234970000|2021-05-17 07:02:50|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|1
1621234980000|2021-05-17 07:03:00|7366.5|7351.5|7365.6|7350.6|7366.5|7351.5|7365.6|7350.6|7
1621234990000|2021-05-17 07:03:10|7365.5|7350.5|7365.6|7350.6|7365.6|7350.6|7365.1|7350.1|5
1621235000000|2021-05-17 07:03:20|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|1
1621235010000|2021-05-17 07:03:30|7366.2|7351.2|7366.1|7351.1|7366.2|7351.2|7366.1|7351.1|2
1621235020000|2021-05-17 07:03:40|7366.4|7351.4|7366.4|7351.4|7366.5|7351.5|7366.4|7351.4|3
1621235040000|2021-05-17 07:04:00|7366|7351|7366|7351|7366|7351|7366|7351|1
1621235050000|2021-05-17 07:04:10|7365.8|7350.8|7365.1|7350.1|7365.8|7350.8|7365.1|7350.1|6
1621235060000|2021-05-17 07:04:20|7365.2|7350.2|7365.1|7350.1|7365.2|7350.2|7365.1|7350.1|2
1621235070000|2021-05-17 07:04:30|7365.2|7350.2|7365.1|7350.1|7365.6|7350.6|7365.1|7350.1|6
1621235080000|2021-05-17 07:04:40|7365|7350|7365.2|7350.2|7365.2|7350.2|7365|7350|5
1621235100000|2021-05-17 07:05:00|7365.7|7350.7|7366.2|7351.2|7366.2|7351.2|7365.6|7350.6|4
1621235110000|2021-05-17 07:05:10|7366.1|7351.1|7366.2|7351.2|7366.2|7351.2|7366.1|7351.1|4
1621235120000|2021-05-17 07:05:20|7366.1|7351.1|7365.7|7350.7|7366.1|7351.1|7365.5|7350.5|9
1621235130000|2021-05-17 07:05:30|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|1
1621235140000|2021-05-17 07:05:40|7365.6|7350.6|7365.4|7350.4|7365.6|7350.6|7365.4|7350.4|3
1621235160000|2021-05-17 07:06:00|7365.7|7350.7|7365.4|7350.4|7365.8|7350.8|7365.4|7350.4|4
1621235180000|2021-05-17 07:06:20|7365|7350|7365|7350|7365|7350|7365|7350|1
1621235190000|2021-05-17 07:06:30|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|1
1621235200000|2021-05-17 07:06:40|7365|7350|7365.3|7350.3|7365.3|7350.3|7365|7350|2
1621235220000|2021-05-17 07:07:00|7365.4|7350.4|7365.3|7350.3|7365.4|7350.4|7365.3|7350.3|2
1621235230000|2021-05-17 07:07:10|7365.4|7350.4|7365.3|7350.3|7365.4|7350.4|7365.3|7350.3|4
1621235240000|2021-05-17 07:07:20|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|1
1621235250000|2021-05-17 07:07:30|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|7365.5|7350.5|3
1621235270000|2021-05-17 07:07:50|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|1
1621235290000|2021-05-17 07:08:10|7365.6|7350.6|7365.4|7350.4|7365.6|7350.6|7365.4|7350.4|2
1621235380000|2021-05-17 07:09:40|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|1
1621235390000|2021-05-17 07:09:50|7365.4|7350.4|7365.2|7350.2|7365.4|7350.4|7365.2|7350.2|3
1621235400000|2021-05-17 07:10:00|7365.1|7350.1|7365.2|7350.2|7365.2|7350.2|7365.1|7350.1|2
1621235410000|2021-05-17 07:10:10|7365.1|7350.1|7365.2|7350.2|7365.2|7350.2|7365.1|7350.1|2
1621235430000|2021-05-17 07:10:30|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|7365.2|7350.2|3
1621235460000|2021-05-17 07:11:00|7365.3|7350.3|7365.2|7350.2|7365.3|7350.3|7365.2|7350.2|2
1621235480000|2021-05-17 07:11:20|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|1
1621235490000|2021-05-17 07:11:30|7364.5|7349.5|7364.3|7349.3|7364.6|7349.6|7364.1|7349.1|6
1621235500000|2021-05-17 07:11:40|7364.5|7349.5|7363.9|7348.9|7364.5|7349.5|7363.9|7348.9|4
1621235510000|2021-05-17 07:11:50|7364|7349|7364.5|7349.5|7364.5|7349.5|7364|7349|4
1621235520000|2021-05-17 07:12:00|7364.3|7349.3|7364.5|7349.5|7364.5|7349.5|7364.2|7349.2|10
1621235530000|2021-05-17 07:12:10|7364.3|7349.3|7364.4|7349.4|7364.4|7349.4|7364|7349|6
1621235540000|2021-05-17 07:12:20|7364.3|7349.3|7364.1|7349.1|7364.4|7349.4|7364.1|7349.1|5
1621235550000|2021-05-17 07:12:30|7364.2|7349.2|7364.1|7349.1|7364.2|7349.2|7364.1|7349.1|2
1621235560000|2021-05-17 07:12:40|7363.9|7348.9|7363.8|7348.8|7363.9|7348.9|7363.8|7348.8|2
1621235580000|2021-05-17 07:13:00|7363.6|7348.6|7363.4|7348.4|7363.6|7348.6|7363.4|7348.4|2
1621235590000|2021-05-17 07:13:10|7363.7|7348.7|7363.3|7348.3|7363.8|7348.8|7363|7348|10
1621235600000|2021-05-17 07:13:20|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|7363|7348|4
1621235610000|2021-05-17 07:13:30|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|7363.6|7348.6|3
1621235620000|2021-05-17 07:13:40|7364|7349|7364.1|7349.1|7364.7|7349.7|7364|7349|15
1621235630000|2021-05-17 07:13:50|7364.4|7349.4|7364.2|7349.2|7364.4|7349.4|7364.1|7349.1|3
1621235640000|2021-05-17 07:14:00|7364.4|7349.4|7364.7|7349.7|7364.7|7349.7|7364.4|7349.4|6
1621235650000|2021-05-17 07:14:10|7364.2|7349.2|7364.7|7349.7|7364.7|7349.7|7364|7349|7
1621235660000|2021-05-17 07:14:20|7364.4|7349.4|7364.8|7349.8|7364.8|7349.8|7364.4|7349.4|3
1621235670000|2021-05-17 07:14:30|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|1
1621235710000|2021-05-17 07:15:10|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|1
1621235720000|2021-05-17 07:15:20|7364.9|7349.9|7365|7350|7365|7350|7364.9|7349.9|2
1621235730000|2021-05-17 07:15:30|7364.9|7349.9|7365|7350|7365|7350|7364.9|7349.9|2
1621235780000|2021-05-17 07:16:20|7365.3|7350.3|7364.9|7349.9|7365.3|7350.3|7364.9|7349.9|4
1621235790000|2021-05-17 07:16:30|7365|7350|7365|7350|7365|7350|7365|7350|1
1621235800000|2021-05-17 07:16:40|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|1
1621235850000|2021-05-17 07:17:30|7365.5|7350.5|7365.2|7350.2|7365.5|7350.5|7365.2|7350.2|2
1621235860000|2021-05-17 07:17:40|7365.1|7350.1|7365.8|7350.8|7365.8|7350.8|7365.1|7350.1|17
1621235870000|2021-05-17 07:17:50|7365.5|7350.5|7365.8|7350.8|7365.8|7350.8|7365.5|7350.5|2
1621235880000|2021-05-17 07:18:00|7366|7351|7366.4|7351.4|7366.7|7351.7|7366|7351|8
1621235900000|2021-05-17 07:18:20|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|1
1621235990000|2021-05-17 07:19:50|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|1
1621236000000|2021-05-17 07:20:00|7366.2|7351.2|7366.3|7351.3|7366.3|7351.3|7366.1|7351.1|4
1621236010000|2021-05-17 07:20:10|7366.1|7351.1|7366.1|7351.1|7366.2|7351.2|7366.1|7351.1|3
1621236030000|2021-05-17 07:20:30|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|1
1621236040000|2021-05-17 07:20:40|7365.6|7350.6|7365.8|7350.8|7365.8|7350.8|7365.6|7350.6|2
1621236050000|2021-05-17 07:20:50|7365.5|7350.5|7365.3|7350.3|7365.5|7350.5|7365.3|7350.3|2
1621236060000|2021-05-17 07:21:00|7365.2|7350.2|7364.8|7349.8|7365.2|7350.2|7364.8|7349.8|2
1621236110000|2021-05-17 07:21:50|7365|7350|7364.8|7349.8|7365.2|7350.2|7364.8|7349.8|4
1621236130000|2021-05-17 07:22:10|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|1
1621236140000|2021-05-17 07:22:20|7365.4|7350.4|7365.3|7350.3|7365.4|7350.4|7365.3|7350.3|2
1621236200000|2021-05-17 07:23:20|7365.5|7350.5|7365.7|7350.7|7365.7|7350.7|7365.5|7350.5|3
1621236210000|2021-05-17 07:23:30|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|1
1621236220000|2021-05-17 07:23:40|7365.4|7350.4|7365.6|7350.6|7365.6|7350.6|7365.4|7350.4|2
1621236250000|2021-05-17 07:24:10|7365.8|7350.8|7365.8|7350.8|7366|7351|7365.8|7350.8|9
1621236260000|2021-05-17 07:24:20|7365.6|7350.6|7365.9|7350.9|7365.9|7350.9|7365.6|7350.6|8
1621236270000|2021-05-17 07:24:30|7365.8|7350.8|7366.4|7351.4|7366.4|7351.4|7365.8|7350.8|10
1621236290000|2021-05-17 07:24:50|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|1
1621236300000|2021-05-17 07:25:00|7366|7351|7366.3|7351.3|7366.3|7351.3|7366|7351|2
1621236310000|2021-05-17 07:25:10|7366.4|7351.4|7366.4|7351.4|7366.4|7351.4|7366.4|7351.4|1
1621236320000|2021-05-17 07:25:20|7366.3|7351.3|7366.4|7351.4|7366.4|7351.4|7366.3|7351.3|2
1621236330000|2021-05-17 07:25:30|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|1
1621236340000|2021-05-17 07:25:40|7366.4|7351.4|7366.4|7351.4|7366.4|7351.4|7366.4|7351.4|1
1621236350000|2021-05-17 07:25:50|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|1
1621236360000|2021-05-17 07:26:00|7366.4|7351.4|7366.4|7351.4|7366.5|7351.5|7366.4|7351.4|3
1621236410000|2021-05-17 07:26:50|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|1
1621236460000|2021-05-17 07:27:40|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|1
1621236510000|2021-05-17 07:28:30|7366.1|7351.1|7365.7|7350.7|7366.2|7351.2|7365.5|7350.5|7
1621236520000|2021-05-17 07:28:40|7365.5|7350.5|7365.4|7350.4|7365.5|7350.5|7365.4|7350.4|2
1621236530000|2021-05-17 07:28:50|7365.3|7350.3|7365.4|7350.4|7365.4|7350.4|7365.3|7350.3|2
1621236560000|2021-05-17 07:29:20|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|1
1621236590000|2021-05-17 07:29:50|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|1
1621236610000|2021-05-17 07:30:10|7365.6|7350.6|7365.5|7350.5|7365.7|7350.7|7365.4|7350.4|5
1621236620000|2021-05-17 07:30:20|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|1
1621236630000|2021-05-17 07:30:30|7365.5|7350.5|7365.4|7350.4|7365.5|7350.5|7365.4|7350.4|2
1621236650000|2021-05-17 07:30:50|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|1
1621236670000|2021-05-17 07:31:10|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|1
1621236820000|2021-05-17 07:33:40|7365.3|7350.3|7365.2|7350.2|7365.4|7350.4|7365.2|7350.2|3
1621236840000|2021-05-17 07:34:00|7364.9|7349.9|7365.2|7350.2|7365.2|7350.2|7364.8|7349.8|3
1621236870000|2021-05-17 07:34:30|7365.1|7350.1|7365.2|7350.2|7365.2|7350.2|7364.9|7349.9|4
1621236880000|2021-05-17 07:34:40|7365.1|7350.1|7364.7|7349.7|7365.1|7350.1|7364.7|7349.7|2
1621236890000|2021-05-17 07:34:50|7364.6|7349.6|7364.7|7349.7|7364.7|7349.7|7364.6|7349.6|2
1621236900000|2021-05-17 07:35:00|7364.6|7349.6|7364.7|7349.7|7364.7|7349.7|7364.6|7349.6|2
1621236930000|2021-05-17 07:35:30|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|1
1621236940000|2021-05-17 07:35:40|7364.2|7349.2|7363.7|7348.7|7364.2|7349.2|7363.6|7348.6|6
1621236950000|2021-05-17 07:35:50|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|1
1621236970000|2021-05-17 07:36:10|7363.8|7348.8|7364|7349|7364|7349|7363.8|7348.8|2
1621237010000|2021-05-17 07:36:50|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|7363.8|7348.8|3
1621237020000|2021-05-17 07:37:00|7364|7349|7364|7349|7364|7349|7364|7349|1
1621237030000|2021-05-17 07:37:10|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|1
1621237040000|2021-05-17 07:37:20|7364.3|7349.3|7364.2|7349.2|7364.6|7349.6|7364.2|7349.2|4
1621237050000|2021-05-17 07:37:30|7364.6|7349.6|7364.6|7349.6|7364.8|7349.8|7364.4|7349.4|9
1621237060000|2021-05-17 07:37:40|7364.5|7349.5|7365.2|7350.2|7365.2|7350.2|7364.5|7349.5|4
1621237070000|2021-05-17 07:37:50|7365.4|7350.4|7365.4|7350.4|7365.6|7350.6|7365.4|7350.4|3
1621237080000|2021-05-17 07:38:00|7365.2|7350.2|7365.4|7350.4|7365.4|7350.4|7365.2|7350.2|2
1621237110000|2021-05-17 07:38:30|7365.5|7350.5|7365.5|7350.5|7365.6|7350.6|7365.5|7350.5|5
1621237120000|2021-05-17 07:38:40|7365.4|7350.4|7365.4|7350.4|7365.5|7350.5|7365.4|7350.4|3
1621237170000|2021-05-17 07:39:30|7365.6|7350.6|7365.4|7350.4|7365.6|7350.6|7365.4|7350.4|4
1621237180000|2021-05-17 07:39:40|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|1
1621237190000|2021-05-17 07:39:50|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|1
1621237200000|2021-05-17 07:40:00|7365|7350|7365|7350|7365|7350|7365|7350|1
1621237210000|2021-05-17 07:40:10|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|1
1621237230000|2021-05-17 07:40:30|7365|7350|7364.9|7349.9|7365|7350|7364.9|7349.9|2
1621237240000|2021-05-17 07:40:40|7365|7350|7365|7350|7365|7350|7364.8|7349.8|3
1621237250000|2021-05-17 07:40:50|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|1
1621237260000|2021-05-17 07:41:00|7364.8|7349.8|7364.9|7349.9|7364.9|7349.9|7364.8|7349.8|2
1621237300000|2021-05-17 07:41:40|7364.6|7349.6|7364.2|7349.2|7364.6|7349.6|7363.9|7348.9|7
1621237310000|2021-05-17 07:41:50|7364.1|7349.1|7364.2|7349.2|7364.2|7349.2|7364.1|7349.1|2
1621237330000|2021-05-17 07:42:10|7364.3|7349.3|7364.5|7349.5|7364.5|7349.5|7364.3|7349.3|2
1621237360000|2021-05-17 07:42:40|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|1
1621237400000|2021-05-17 07:43:20|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|1
1621237410000|2021-05-17 07:43:30|7364.7|7349.7|7365|7350|7365|7350|7364.7|7349.7|4
1621237430000|2021-05-17 07:43:50|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|1
1621237440000|2021-05-17 07:44:00|7365|7350|7365|7350|7365|7350|7365|7350|1
1621237450000|2021-05-17 07:44:10|7365.2|7350.2|7365.1|7350.1|7365.2|7350.2|7365|7350|3
1621237460000|2021-05-17 07:44:20|7365.3|7350.3|7365.1|7350.1|7365.3|7350.3|7365.1|7350.1|5
1621237470000|2021-05-17 07:44:30|7365.2|7350.2|7365.3|7350.3|7365.3|7350.3|7365.1|7350.1|4
1621237480000|2021-05-17 07:44:40|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|1
1621237490000|2021-05-17 07:44:50|7365.3|7350.3|7365.2|7350.2|7365.3|7350.3|7365|7350|8
1621237500000|2021-05-17 07:45:00|7365.3|7350.3|7365.2|7350.2|7365.3|7350.3|7365.2|7350.2|4
1621237530000|2021-05-17 07:45:30|7365.4|7350.4|7365.7|7350.7|7365.9|7350.9|7365.4|7350.4|5
1621237540000|2021-05-17 07:45:40|7365.8|7350.8|7365.8|7350.8|7365.9|7350.9|7365.8|7350.8|3
1621237560000|2021-05-17 07:46:00|7365.6|7350.6|7366.3|7351.3|7366.3|7351.3|7365.6|7350.6|6
1621237630000|2021-05-17 07:47:10|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|1
1621237640000|2021-05-17 07:47:20|7365.6|7350.6|7365.8|7350.8|7365.8|7350.8|7365.6|7350.6|5
1621237650000|2021-05-17 07:47:30|7365.9|7350.9|7366.1|7351.1|7366.1|7351.1|7365.9|7350.9|2
1621237680000|2021-05-17 07:48:00|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|1
1621237690000|2021-05-17 07:48:10|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|1
1621237700000|2021-05-17 07:48:20|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|7366.1|7351.1|5
1621237720000|2021-05-17 07:48:40|7366.3|7351.3|7366.9|7351.9|7366.9|7351.9|7366.3|7351.3|7
1621237730000|2021-05-17 07:48:50|7367|7352|7367.2|7352.2|7367.3|7352.3|7367|7352|5
1621237740000|2021-05-17 07:49:00|7367.3|7352.3|7367.9|7352.9|7368|7353|7367.3|7352.3|7
1621237750000|2021-05-17 07:49:10|7367.8|7352.8|7367.4|7352.4|7367.8|7352.8|7367.4|7352.4|3
1621237770000|2021-05-17 07:49:30|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|1
1621237780000|2021-05-17 07:49:40|7367.2|7352.2|7367.6|7352.6|7367.6|7352.6|7367.2|7352.2|2
1621237790000|2021-05-17 07:49:50|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|1
1621237820000|2021-05-17 07:50:20|7367.6|7352.6|7367.1|7352.1|7367.6|7352.6|7367.1|7352.1|5
1621237850000|2021-05-17 07:50:50|7367|7352|7366.7|7351.7|7367|7352|7366.7|7351.7|3
1621237870000|2021-05-17 07:51:10|7366.9|7351.9|7367|7352|7367.1|7352.1|7366.9|7351.9|3
1621237880000|2021-05-17 07:51:20|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|1
1621237920000|2021-05-17 07:52:00|7367.2|7352.2|7367|7352|7367.2|7352.2|7367|7352|2
1621237930000|2021-05-17 07:52:10|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|7367|7352|3
1621237980000|2021-05-17 07:53:00|7367.2|7352.2|7367.1|7352.1|7367.2|7352.2|7367.1|7352.1|2
1621238030000|2021-05-17 07:53:50|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|1
1621238050000|2021-05-17 07:54:10|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|1
1621238160000|2021-05-17 07:56:00|7367.2|7352.2|7367.6|7352.6|7367.6|7352.6|7367.2|7352.2|3
1621238190000|2021-05-17 07:56:30|7367.4|7352.4|7367.3|7352.3|7367.4|7352.4|7367.3|7352.3|2
1621238210000|2021-05-17 07:56:50|7367.2|7352.2|7367.4|7352.4|7367.4|7352.4|7367.2|7352.2|3
1621238220000|2021-05-17 07:57:00|7367.3|7352.3|7367.1|7352.1|7367.4|7352.4|7367.1|7352.1|4
1621238240000|2021-05-17 07:57:20|7366.9|7351.9|7367.6|7352.6|7367.6|7352.6|7366.9|7351.9|4
1621238250000|2021-05-17 07:57:30|7367.5|7352.5|7367.6|7352.6|7367.6|7352.6|7367.5|7352.5|4
1621238260000|2021-05-17 07:57:40|7367|7352|7367.1|7352.1|7367.1|7352.1|7367|7352|2
1621238310000|2021-05-17 07:58:30|7367.3|7352.3|7367.2|7352.2|7367.3|7352.3|7367.1|7352.1|7
1621238320000|2021-05-17 07:58:40|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|7367.3|7352.3|3
1621238330000|2021-05-17 07:58:50|7367.3|7352.3|7367.4|7352.4|7367.4|7352.4|7367.3|7352.3|2
1621238370000|2021-05-17 07:59:30|7367.6|7352.6|7367.7|7352.7|7367.7|7352.7|7367.6|7352.6|2
1621238390000|2021-05-17 07:59:50|7367.6|7352.6|7367.5|7352.5|7367.6|7352.6|7367.5|7352.5|2
1621238400000|2021-05-17 08:00:00|7367.6|7352.6|7367.4|7352.4|7367.6|7352.6|7367.4|7352.4|2
1621238410000|2021-05-17 08:00:10|7367.5|7352.5|7367.5|7352.5|7367.7|7352.7|7367.5|7352.5|4
1621238420000|2021-05-17 08:00:20|7367.6|7352.6|7367.5|7352.5|7367.6|7352.6|7367.4|7352.4|3
1621238430000|2021-05-17 08:00:30|7367.4|7352.4|7367.5|7352.5|7367.5|7352.5|7367.4|7352.4|2
1621238440000|2021-05-17 08:00:40|7367.4|7352.4|7367.2|7352.2|7367.4|7352.4|7367.2|7352.2|2
1621238450000|2021-05-17 08:00:50|7367.4|7352.4|7367.5|7352.5|7367.5|7352.5|7367.4|7352.4|2
1621238460000|2021-05-17 08:01:00|7367.4|7352.4|7367.5|7352.5|7367.5|7352.5|7367.2|7352.2|3
1621238470000|2021-05-17 08:01:10|7367.4|7352.4|7367.2|7352.2|7367.5|7352.5|7367.2|7352.2|8
1621238490000|2021-05-17 08:01:30|7367.4|7352.4|7367.5|7352.5|7367.5|7352.5|7367.4|7352.4|2
1621238500000|2021-05-17 08:01:40|7367.4|7352.4|7367.5|7352.5|7367.5|7352.5|7367.4|7352.4|2
1621238530000|2021-05-17 08:02:10|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|1
1621238730000|2021-05-17 08:05:30|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|1
1621238760000|2021-05-17 08:06:00|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|1
1621238780000|2021-05-17 08:06:20|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|1
1621238890000|2021-05-17 08:08:10|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|1
1621238900000|2021-05-17 08:08:20|7367.5|7352.5|7367.4|7352.4|7367.5|7352.5|7367.4|7352.4|2
1621238920000|2021-05-17 08:08:40|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|1
1621238930000|2021-05-17 08:08:50|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|1
1621239040000|2021-05-17 08:10:40|7367.5|7352.5|7367.4|7352.4|7367.5|7352.5|7367.4|7352.4|2
1621239050000|2021-05-17 08:10:50|7367.8|7352.8|7367.7|7352.7|7367.8|7352.8|7367.5|7352.5|4
1621239060000|2021-05-17 08:11:00|7367.6|7352.6|7367.9|7352.9|7367.9|7352.9|7367.6|7352.6|4
1621239070000|2021-05-17 08:11:10|7368|7353|7368.1|7353.1|7368.1|7353.1|7368|7353|2
1621239080000|2021-05-17 08:11:20|7368.6|7353.6|7368.7|7353.7|7368.8|7353.8|7368.6|7353.6|3
1621239090000|2021-05-17 08:11:30|7368.8|7353.8|7368.7|7353.7|7368.8|7353.8|7368.7|7353.7|2
1621239110000|2021-05-17 08:11:50|7368.8|7353.8|7368.7|7353.7|7368.8|7353.8|7368.7|7353.7|2
1621239120000|2021-05-17 08:12:00|7368.8|7353.8|7368.9|7353.9|7369.1|7354.1|7368.8|7353.8|4
1621239130000|2021-05-17 08:12:10|7369.1|7354.1|7369.5|7354.5|7369.5|7354.5|7369.1|7354.1|3
1621239140000|2021-05-17 08:12:20|7369.6|7354.6|7369.3|7354.3|7369.7|7354.7|7369.3|7354.3|5
1621239150000|2021-05-17 08:12:30|7369.4|7354.4|7369.6|7354.6|7369.6|7354.6|7369.4|7354.4|2
1621239160000|2021-05-17 08:12:40|7369.7|7354.7|7369.7|7354.7|7369.9|7354.9|7369.7|7354.7|3
1621239170000|2021-05-17 08:12:50|7369.8|7354.8|7369.7|7354.7|7369.8|7354.8|7369.7|7354.7|2
1621239180000|2021-05-17 08:13:00|7369.8|7354.8|7369.7|7354.7|7369.8|7354.8|7369.7|7354.7|2
1621239190000|2021-05-17 08:13:10|7369.6|7354.6|7369.8|7354.8|7369.8|7354.8|7369.6|7354.6|9
1621239200000|2021-05-17 08:13:20|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1621239210000|2021-05-17 08:13:30|7370|7355|7370.6|7355.6|7370.6|7355.6|7370|7355|4
1621239220000|2021-05-17 08:13:40|7370.7|7355.7|7370.6|7355.6|7370.7|7355.7|7370.6|7355.6|2
1621239230000|2021-05-17 08:13:50|7370.7|7355.7|7370.5|7355.5|7370.7|7355.7|7370.5|7355.5|3
1621239240000|2021-05-17 08:14:00|7370.4|7355.4|7370.8|7355.8|7371.8|7356.8|7370.4|7355.4|8
1621239250000|2021-05-17 08:14:10|7370.9|7355.9|7371.1|7356.1|7371.1|7356.1|7370.7|7355.7|4
1621239280000|2021-05-17 08:14:40|7371|7356|7371.1|7356.1|7371.1|7356.1|7371|7356|2
1621239300000|2021-05-17 08:15:00|7371|7356|7370.9|7355.9|7371|7356|7370.9|7355.9|4
1621239310000|2021-05-17 08:15:10|7371|7356|7371.7|7356.7|7371.7|7356.7|7371|7356|3
1621239320000|2021-05-17 08:15:20|7371.8|7356.8|7371.9|7356.9|7371.9|7356.9|7371.8|7356.8|2
1621239330000|2021-05-17 08:15:30|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1621239340000|2021-05-17 08:15:40|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1621239350000|2021-05-17 08:15:50|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1621239370000|2021-05-17 08:16:10|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1621239380000|2021-05-17 08:16:20|7372.7|7357.7|7372.4|7357.4|7372.7|7357.7|7372.3|7357.3|5
1621239390000|2021-05-17 08:16:30|7372.7|7357.7|7372.1|7357.1|7372.7|7357.7|7371.9|7356.9|8
1621239400000|2021-05-17 08:16:40|7372|7357|7371.9|7356.9|7372|7357|7371.9|7356.9|2
1621239410000|2021-05-17 08:16:50|7371.8|7356.8|7372.2|7357.2|7372.2|7357.2|7371.7|7356.7|3
1621239420000|2021-05-17 08:17:00|7372.3|7357.3|7371.8|7356.8|7372.3|7357.3|7371.8|7356.8|5
1621239430000|2021-05-17 08:17:10|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1621239450000|2021-05-17 08:17:30|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1621239460000|2021-05-17 08:17:40|7371.3|7356.3|7370.7|7355.7|7371.3|7356.3|7370.7|7355.7|2
1621239470000|2021-05-17 08:17:50|7371|7356|7371.1|7356.1|7371.1|7356.1|7371|7356|2
1621239500000|2021-05-17 08:18:20|7370.8|7355.8|7370.8|7355.8|7370.9|7355.9|7370.8|7355.8|3
1621239510000|2021-05-17 08:18:30|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1621239520000|2021-05-17 08:18:40|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1621239530000|2021-05-17 08:18:50|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1621239550000|2021-05-17 08:19:10|7370.2|7355.2|7369.7|7354.7|7370.2|7355.2|7369.7|7354.7|2
1621239560000|2021-05-17 08:19:20|7369.8|7354.8|7369.7|7354.7|7369.8|7354.8|7369.7|7354.7|2
1621239570000|2021-05-17 08:19:30|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1621239580000|2021-05-17 08:19:40|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1621239590000|2021-05-17 08:19:50|7369.8|7354.8|7369.8|7354.8|7370.1|7355.1|7369.2|7354.2|8
1621239600000|2021-05-17 08:20:00|7369.9|7354.9|7370.3|7355.3|7370.3|7355.3|7369.9|7354.9|4
1621239610000|2021-05-17 08:20:10|7370.4|7355.4|7370.6|7355.6|7370.6|7355.6|7370.4|7355.4|3
1621239620000|2021-05-17 08:20:20|7370.5|7355.5|7370.5|7355.5|7370.6|7355.6|7370.5|7355.5|3
1621239630000|2021-05-17 08:20:30|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1621239640000|2021-05-17 08:20:40|7370.7|7355.7|7370.9|7355.9|7371|7356|7370.7|7355.7|4
1621239650000|2021-05-17 08:20:50|7371.1|7356.1|7371|7356|7371.1|7356.1|7370.6|7355.6|6
1621239660000|2021-05-17 08:21:00|7370.9|7355.9|7370.6|7355.6|7371|7356|7370.6|7355.6|7
1621239670000|2021-05-17 08:21:10|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|3
1621239680000|2021-05-17 08:21:20|7370.6|7355.6|7370.4|7355.4|7370.6|7355.6|7370.4|7355.4|3
1621239690000|2021-05-17 08:21:30|7370.5|7355.5|7370.4|7355.4|7370.8|7355.8|7370.4|7355.4|6
1621239700000|2021-05-17 08:21:40|7370.3|7355.3|7370.4|7355.4|7370.4|7355.4|7370.3|7355.3|2
1621239710000|2021-05-17 08:21:50|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1621239720000|2021-05-17 08:22:00|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1621239740000|2021-05-17 08:22:20|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1621239750000|2021-05-17 08:22:30|7370.6|7355.6|7370.5|7355.5|7370.6|7355.6|7370.4|7355.4|3
1621239770000|2021-05-17 08:22:50|7370.6|7355.6|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|2
1621239800000|2021-05-17 08:23:20|7370.6|7355.6|7370.7|7355.7|7370.7|7355.7|7370.5|7355.5|4
1621239810000|2021-05-17 08:23:30|7370.8|7355.8|7370.7|7355.7|7370.8|7355.8|7370.7|7355.7|2
1621239830000|2021-05-17 08:23:50|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1621239840000|2021-05-17 08:24:00|7370.5|7355.5|7370.6|7355.6|7370.6|7355.6|7370.5|7355.5|2
1621239850000|2021-05-17 08:24:10|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|1
1621239860000|2021-05-17 08:24:20|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.3|7355.3|3
1621239870000|2021-05-17 08:24:30|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.3|7355.3|5
1621239880000|2021-05-17 08:24:40|7370.6|7355.6|7370.5|7355.5|7370.6|7355.6|7370.5|7355.5|2
1621239890000|2021-05-17 08:24:50|7370.6|7355.6|7370.5|7355.5|7370.6|7355.6|7370.5|7355.5|4
1621239900000|2021-05-17 08:25:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1621239910000|2021-05-17 08:25:10|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1621239930000|2021-05-17 08:25:30|7370.9|7355.9|7371.3|7356.3|7371.3|7356.3|7370.9|7355.9|5
1621239940000|2021-05-17 08:25:40|7371.2|7356.2|7371.3|7356.3|7371.5|7356.5|7371.2|7356.2|5
1621239980000|2021-05-17 08:26:20|7371|7356|7371|7356|7371|7356|7371|7356|1
1621239990000|2021-05-17 08:26:30|7371.2|7356.2|7371.3|7356.3|7371.5|7356.5|7371.2|7356.2|5
1621240000000|2021-05-17 08:26:40|7371.2|7356.2|7371.4|7356.4|7371.4|7356.4|7371.2|7356.2|3
1621240010000|2021-05-17 08:26:50|7371.5|7356.5|7371.1|7356.1|7371.5|7356.5|7371|7356|6
1621240030000|2021-05-17 08:27:10|7370.7|7355.7|7370.9|7355.9|7371|7356|7370.7|7355.7|3
1621240040000|2021-05-17 08:27:20|7371|7356|7371|7356|7371|7356|7371|7356|1
1621240050000|2021-05-17 08:27:30|7371.1|7356.1|7370.9|7355.9|7371.1|7356.1|7370.7|7355.7|6
1621240060000|2021-05-17 08:27:40|7371|7356|7371|7356|7371.1|7356.1|7371|7356|3
1621240080000|2021-05-17 08:28:00|7370.9|7355.9|7371|7356|7371|7356|7370.8|7355.8|4
1621240090000|2021-05-17 08:28:10|7371.1|7356.1|7371|7356|7371.1|7356.1|7371|7356|2
1621240140000|2021-05-17 08:29:00|7371.3|7356.3|7371.7|7356.7|7371.7|7356.7|7371.3|7356.3|4
1621240150000|2021-05-17 08:29:10|7372|7357|7372|7357|7372|7357|7372|7357|1
1621240200000|2021-05-17 08:30:00|7371.8|7356.8|7371.1|7356.1|7371.8|7356.8|7371.1|7356.1|9
1621240240000|2021-05-17 08:30:40|7371.3|7356.3|7371.2|7356.2|7371.3|7356.3|7371.2|7356.2|2
1621240250000|2021-05-17 08:30:50|7371.3|7356.3|7370.7|7355.7|7371.3|7356.3|7370.7|7355.7|6
1621240270000|2021-05-17 08:31:10|7370.8|7355.8|7371|7356|7371|7356|7370.8|7355.8|3
1621240300000|2021-05-17 08:31:40|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1621240330000|2021-05-17 08:32:10|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1621240340000|2021-05-17 08:32:20|7371|7356|7371.1|7356.1|7371.1|7356.1|7371|7356|2
1621240350000|2021-05-17 08:32:30|7371.3|7356.3|7371.1|7356.1|7371.3|7356.3|7371.1|7356.1|2
1621240380000|2021-05-17 08:33:00|7371|7356|7371.1|7356.1|7371.1|7356.1|7371|7356|2
1621240420000|2021-05-17 08:33:40|7371|7356|7371.1|7356.1|7371.1|7356.1|7371|7356|2
1621240450000|2021-05-17 08:34:10|7371.2|7356.2|7371.3|7356.3|7371.3|7356.3|7371.2|7356.2|2
1621240460000|2021-05-17 08:34:20|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1621240480000|2021-05-17 08:34:40|7371.4|7356.4|7370.3|7355.3|7371.4|7356.4|7370.3|7355.3|6
1621240490000|2021-05-17 08:34:50|7370.6|7355.6|7371|7356|7371.1|7356.1|7370.6|7355.6|6
1621240510000|2021-05-17 08:35:10|7371.1|7356.1|7371.2|7356.2|7371.2|7356.2|7371.1|7356.1|2
1621240520000|2021-05-17 08:35:20|7371.6|7356.6|7371.6|7356.6|7371.7|7356.7|7371.4|7356.4|6
1621240530000|2021-05-17 08:35:30|7371.7|7356.7|7371.4|7356.4|7371.7|7356.7|7370.9|7355.9|6
1621240540000|2021-05-17 08:35:40|7371.5|7356.5|7371.7|7356.7|7371.7|7356.7|7371.4|7356.4|4
1621240550000|2021-05-17 08:35:50|7371.3|7356.3|7371.7|7356.7|7371.7|7356.7|7370.9|7355.9|7
1621240560000|2021-05-17 08:36:00|7370.7|7355.7|7371.4|7356.4|7371.7|7356.7|7370.6|7355.6|9
1621240570000|2021-05-17 08:36:10|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1621240580000|2021-05-17 08:36:20|7371.4|7356.4|7371.3|7356.3|7371.7|7356.7|7371.2|7356.2|6
1621240590000|2021-05-17 08:36:30|7371.4|7356.4|7371.7|7356.7|7371.7|7356.7|7371.4|7356.4|2
1621240600000|2021-05-17 08:36:40|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1621240610000|2021-05-17 08:36:50|7371.5|7356.5|7371.9|7356.9|7371.9|7356.9|7371.5|7356.5|2
1621240650000|2021-05-17 08:37:30|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1621240660000|2021-05-17 08:37:40|7371.7|7356.7|7371.5|7356.5|7371.7|7356.7|7371.3|7356.3|5
1621240680000|2021-05-17 08:38:00|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1621240690000|2021-05-17 08:38:10|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1621240740000|2021-05-17 08:39:00|7370.9|7355.9|7370.6|7355.6|7370.9|7355.9|7370.6|7355.6|4
1621240750000|2021-05-17 08:39:10|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|3
1621240760000|2021-05-17 08:39:20|7370.6|7355.6|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|4
1621240770000|2021-05-17 08:39:30|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1621240800000|2021-05-17 08:40:00|7370.8|7355.8|7371.6|7356.6|7371.8|7356.8|7370.8|7355.8|4
1621240820000|2021-05-17 08:40:20|7371.9|7356.9|7371.5|7356.5|7371.9|7356.9|7371.4|7356.4|4
1621240830000|2021-05-17 08:40:30|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371|7356|3
1621240840000|2021-05-17 08:40:40|7371|7356|7371|7356|7371|7356|7371|7356|1
1621240850000|2021-05-17 08:40:50|7371.1|7356.1|7371.2|7356.2|7371.2|7356.2|7371.1|7356.1|2
1621240860000|2021-05-17 08:41:00|7371.1|7356.1|7371.4|7356.4|7371.4|7356.4|7371.1|7356.1|2
1621240880000|2021-05-17 08:41:20|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1621240890000|2021-05-17 08:41:30|7371.3|7356.3|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|2
1621240900000|2021-05-17 08:41:40|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1621240910000|2021-05-17 08:41:50|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1621240930000|2021-05-17 08:42:10|7371.1|7356.1|7370.4|7355.4|7371.1|7356.1|7370.4|7355.4|4
1621241030000|2021-05-17 08:43:50|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1621241040000|2021-05-17 08:44:00|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1621241050000|2021-05-17 08:44:10|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1621241060000|2021-05-17 08:44:20|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1621241070000|2021-05-17 08:44:30|7370.4|7355.4|7370.1|7355.1|7370.4|7355.4|7370.1|7355.1|4
1621241110000|2021-05-17 08:45:10|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1621241120000|2021-05-17 08:45:20|7370.1|7355.1|7370|7355|7370.1|7355.1|7370|7355|2
1621241130000|2021-05-17 08:45:30|7370.1|7355.1|7369.9|7354.9|7370.1|7355.1|7369.9|7354.9|2
1621241140000|2021-05-17 08:45:40|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1621241150000|2021-05-17 08:45:50|7369.8|7354.8|7369.6|7354.6|7369.8|7354.8|7369.6|7354.6|2
1621241160000|2021-05-17 08:46:00|7370.1|7355.1|7370|7355|7370.3|7355.3|7370|7355|4
1621241170000|2021-05-17 08:46:10|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1621241220000|2021-05-17 08:47:00|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1621241260000|2021-05-17 08:47:40|7370|7355|7369.6|7354.6|7370|7355|7369.6|7354.6|2
1621241270000|2021-05-17 08:47:50|7369.8|7354.8|7370.3|7355.3|7370.3|7355.3|7369.8|7354.8|3
1621241290000|2021-05-17 08:48:10|7369.9|7354.9|7369.8|7354.8|7370.1|7355.1|7369.8|7354.8|6
1621241300000|2021-05-17 08:48:20|7370.1|7355.1|7370.2|7355.2|7370.2|7355.2|7370.1|7355.1|2
1621241310000|2021-05-17 08:48:30|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1621241330000|2021-05-17 08:48:50|7369.9|7354.9|7370.1|7355.1|7370.3|7355.3|7369.9|7354.9|6
1621241340000|2021-05-17 08:49:00|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621241350000|2021-05-17 08:49:10|7370.5|7355.5|7370.6|7355.6|7370.6|7355.6|7370.5|7355.5|2
1621241360000|2021-05-17 08:49:20|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|1
1621241370000|2021-05-17 08:49:30|7370.3|7355.3|7370|7355|7370.3|7355.3|7370|7355|3
1621241380000|2021-05-17 08:49:40|7370.1|7355.1|7370|7355|7370.2|7355.2|7370|7355|4
1621241400000|2021-05-17 08:50:00|7369.6|7354.6|7369.3|7354.3|7369.6|7354.6|7369.3|7354.3|2
1621241410000|2021-05-17 08:50:10|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|1
1621241560000|2021-05-17 08:52:40|7369.7|7354.7|7369.8|7354.8|7369.8|7354.8|7369.7|7354.7|2
1621241570000|2021-05-17 08:52:50|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1621241590000|2021-05-17 08:53:10|7370|7355|7370|7355|7370|7355|7370|7355|1
1621241600000|2021-05-17 08:53:20|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1621241610000|2021-05-17 08:53:30|7370|7355|7370|7355|7370|7355|7370|7355|1
1621241630000|2021-05-17 08:53:50|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1621241660000|2021-05-17 08:54:20|7370.2|7355.2|7369.9|7354.9|7370.2|7355.2|7369.9|7354.9|3
1621241670000|2021-05-17 08:54:30|7370|7355|7369.8|7354.8|7370|7355|7369.8|7354.8|2
1621241680000|2021-05-17 08:54:40|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1621241730000|2021-05-17 08:55:30|7369.5|7354.5|7369.5|7354.5|7369.6|7354.6|7369.5|7354.5|3
1621241770000|2021-05-17 08:56:10|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|1
1621241780000|2021-05-17 08:56:20|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1621241810000|2021-05-17 08:56:50|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|1
1621241830000|2021-05-17 08:57:10|7369|7354|7368.9|7353.9|7369|7354|7368.9|7353.9|2
1621241870000|2021-05-17 08:57:50|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|1
1621241880000|2021-05-17 08:58:00|7369|7354|7369|7354|7369|7354|7369|7354|1
1621241900000|2021-05-17 08:58:20|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369|7354|3
1621241920000|2021-05-17 08:58:40|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1621241950000|2021-05-17 08:59:10|7369.8|7354.8|7370|7355|7370.2|7355.2|7369.7|7354.7|6
1621241960000|2021-05-17 08:59:20|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1621241970000|2021-05-17 08:59:30|7369.5|7354.5|7369.3|7354.3|7369.5|7354.5|7369.3|7354.3|2
1621241980000|2021-05-17 08:59:40|7369.4|7354.4|7369.9|7354.9|7370.2|7355.2|7369.4|7354.4|4
1621242000000|2021-05-17 09:00:00|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621242020000|2021-05-17 09:00:20|7369.7|7354.7|7369.9|7354.9|7369.9|7354.9|7369.7|7354.7|2
1621242030000|2021-05-17 09:00:30|7370|7355|7369.9|7354.9|7370|7355|7369.9|7354.9|2
1621242040000|2021-05-17 09:00:40|7370|7355|7370|7355|7370|7355|7370|7355|1
1621242050000|2021-05-17 09:00:50|7369.9|7354.9|7370.2|7355.2|7370.4|7355.4|7369.9|7354.9|3
1621242100000|2021-05-17 09:01:40|7370.4|7355.4|7370.6|7355.6|7371.2|7356.2|7370.4|7355.4|7
1621242110000|2021-05-17 09:01:50|7370.7|7355.7|7370.5|7355.5|7370.7|7355.7|7370.5|7355.5|2
1621242170000|2021-05-17 09:02:50|7370.4|7355.4|7370.5|7355.5|7370.5|7355.5|7370.4|7355.4|2
1621242180000|2021-05-17 09:03:00|7370.4|7355.4|7370.5|7355.5|7370.5|7355.5|7370.4|7355.4|2
1621242300000|2021-05-17 09:05:00|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1621242310000|2021-05-17 09:05:10|7370.2|7355.2|7370|7355|7370.2|7355.2|7370|7355|2
1621242340000|2021-05-17 09:05:40|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1621242370000|2021-05-17 09:06:10|7369.8|7354.8|7369.7|7354.7|7369.8|7354.8|7369.7|7354.7|2
1621242380000|2021-05-17 09:06:20|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.7|7354.7|9
1621242390000|2021-05-17 09:06:30|7369.7|7354.7|7370|7355|7370|7355|7369.7|7354.7|4
1621242430000|2021-05-17 09:07:10|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621242440000|2021-05-17 09:07:20|7369.9|7354.9|7369.7|7354.7|7369.9|7354.9|7369.7|7354.7|2
1621242460000|2021-05-17 09:07:40|7370|7355|7370|7355|7370|7355|7370|7355|1
1621242470000|2021-05-17 09:07:50|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1621242490000|2021-05-17 09:08:10|7369.5|7354.5|7369.2|7354.2|7369.5|7354.5|7369.2|7354.2|2
1621242510000|2021-05-17 09:08:30|7369.5|7354.5|7369.7|7354.7|7369.8|7354.8|7369.5|7354.5|10
1621242520000|2021-05-17 09:08:40|7369.5|7354.5|7369.5|7354.5|7369.6|7354.6|7369.5|7354.5|5
1621242560000|2021-05-17 09:09:20|7369.6|7354.6|7369.5|7354.5|7369.6|7354.6|7369.5|7354.5|2
1621242570000|2021-05-17 09:09:30|7369.6|7354.6|7369.5|7354.5|7369.6|7354.6|7369.5|7354.5|2
1621242600000|2021-05-17 09:10:00|7369.6|7354.6|7370.1|7355.1|7370.1|7355.1|7369.5|7354.5|4
1621242610000|2021-05-17 09:10:10|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621242650000|2021-05-17 09:10:50|7370|7355|7370|7355|7370|7355|7370|7355|1
1621242660000|2021-05-17 09:11:00|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621242730000|2021-05-17 09:12:10|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1621242740000|2021-05-17 09:12:20|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621242890000|2021-05-17 09:14:50|7370|7355|7370.2|7355.2|7370.2|7355.2|7370|7355|2
1621242970000|2021-05-17 09:16:10|7370|7355|7369.9|7354.9|7370|7355|7369.9|7354.9|2
1621243000000|2021-05-17 09:16:40|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621243030000|2021-05-17 09:17:10|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1621243040000|2021-05-17 09:17:20|7370.2|7355.2|7370|7355|7370.2|7355.2|7370|7355|3
1621243050000|2021-05-17 09:17:30|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621243110000|2021-05-17 09:18:30|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1621243120000|2021-05-17 09:18:40|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1621243140000|2021-05-17 09:19:00|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1621243160000|2021-05-17 09:19:20|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.4|7354.4|3
1621243170000|2021-05-17 09:19:30|7369.4|7354.4|7369.5|7354.5|7369.5|7354.5|7369.4|7354.4|2
1621243190000|2021-05-17 09:19:50|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1621243210000|2021-05-17 09:20:10|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1621243260000|2021-05-17 09:21:00|7369.6|7354.6|7369.7|7354.7|7369.7|7354.7|7369.6|7354.6|2
1621243270000|2021-05-17 09:21:10|7369.6|7354.6|7369.5|7354.5|7369.6|7354.6|7369.5|7354.5|2
1621243300000|2021-05-17 09:21:40|7370|7355|7370|7355|7370|7355|7370|7355|1
1621243310000|2021-05-17 09:21:50|7369.9|7354.9|7369.6|7354.6|7369.9|7354.9|7369.6|7354.6|3
1621243320000|2021-05-17 09:22:00|7369.5|7354.5|7369.7|7354.7|7369.7|7354.7|7369.5|7354.5|2
1621243330000|2021-05-17 09:22:10|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1621243350000|2021-05-17 09:22:30|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1621243380000|2021-05-17 09:23:00|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1621243400000|2021-05-17 09:23:20|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1621243540000|2021-05-17 09:25:40|7369.4|7354.4|7369.7|7354.7|7369.7|7354.7|7369.3|7354.3|3
1621243670000|2021-05-17 09:27:50|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621243680000|2021-05-17 09:28:00|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1621243720000|2021-05-17 09:28:40|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621243740000|2021-05-17 09:29:00|7369.9|7354.9|7369.8|7354.8|7369.9|7354.9|7369.8|7354.8|2
1621243750000|2021-05-17 09:29:10|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1621243780000|2021-05-17 09:29:40|7369.6|7354.6|7369.7|7354.7|7369.7|7354.7|7369.6|7354.6|2
1621243790000|2021-05-17 09:29:50|7369.6|7354.6|7369.9|7354.9|7369.9|7354.9|7369.6|7354.6|2
1621243830000|2021-05-17 09:30:30|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1621243840000|2021-05-17 09:30:40|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1621243850000|2021-05-17 09:30:50|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1621243860000|2021-05-17 09:31:00|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1621243870000|2021-05-17 09:31:10|7369.7|7354.7|7369.9|7354.9|7369.9|7354.9|7369.7|7354.7|2
1621243880000|2021-05-17 09:31:20|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1621243910000|2021-05-17 09:31:50|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1621243960000|2021-05-17 09:32:40|7369.8|7354.8|7369.5|7354.5|7369.8|7354.8|7369.5|7354.5|7
1621243970000|2021-05-17 09:32:50|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1621243990000|2021-05-17 09:33:10|7369.5|7354.5|7369.6|7354.6|7369.6|7354.6|7369.5|7354.5|2
1621244000000|2021-05-17 09:33:20|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1621244020000|2021-05-17 09:33:40|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1621244030000|2021-05-17 09:33:50|7369.4|7354.4|7369.6|7354.6|7369.6|7354.6|7369.4|7354.4|4
1621244070000|2021-05-17 09:34:30|7369.5|7354.5|7369.6|7354.6|7369.6|7354.6|7369.5|7354.5|2
1621244090000|2021-05-17 09:34:50|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.4|7354.4|3
1621244110000|2021-05-17 09:35:10|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1621244120000|2021-05-17 09:35:20|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1621244140000|2021-05-17 09:35:40|7369.7|7354.7|7369.5|7354.5|7369.7|7354.7|7369.5|7354.5|3
1621244170000|2021-05-17 09:36:10|7369.4|7354.4|7369.5|7354.5|7369.5|7354.5|7369.4|7354.4|2
1621244200000|2021-05-17 09:36:40|7369.4|7354.4|7369.5|7354.5|7369.5|7354.5|7369.4|7354.4|2
1621244250000|2021-05-17 09:37:30|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|1
1621244260000|2021-05-17 09:37:40|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1621244280000|2021-05-17 09:38:00|7369.4|7354.4|7369.4|7354.4|7369.5|7354.5|7369.4|7354.4|5
1621244290000|2021-05-17 09:38:10|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.4|7354.4|3
1621244300000|2021-05-17 09:38:20|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|1
1621244320000|2021-05-17 09:38:40|7369.5|7354.5|7369.4|7354.4|7369.5|7354.5|7369.4|7354.4|2
1621244330000|2021-05-17 09:38:50|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1621244350000|2021-05-17 09:39:10|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|1
1621244380000|2021-05-17 09:39:40|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1621244390000|2021-05-17 09:39:50|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1621244400000|2021-05-17 09:40:00|7370|7355|7370.2|7355.2|7370.2|7355.2|7370|7355|2
1621244430000|2021-05-17 09:40:30|7370.6|7355.6|7370.9|7355.9|7370.9|7355.9|7370.1|7355.1|7
1621244440000|2021-05-17 09:40:40|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1621244500000|2021-05-17 09:41:40|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1621244510000|2021-05-17 09:41:50|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1621244520000|2021-05-17 09:42:00|7371.2|7356.2|7370.6|7355.6|7371.3|7356.3|7370.6|7355.6|5
1621244530000|2021-05-17 09:42:10|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1621244560000|2021-05-17 09:42:40|7370.5|7355.5|7370.4|7355.4|7370.5|7355.5|7370.4|7355.4|2
1621244570000|2021-05-17 09:42:50|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|1
1621244610000|2021-05-17 09:43:30|7370.2|7355.2|7370.5|7355.5|7370.5|7355.5|7370.2|7355.2|2
1621244630000|2021-05-17 09:43:50|7370.6|7355.6|7370.5|7355.5|7370.6|7355.6|7370.2|7355.2|4
1621244660000|2021-05-17 09:44:20|7370.3|7355.3|7370.3|7355.3|7370.5|7355.5|7370.2|7355.2|5
1621244670000|2021-05-17 09:44:30|7370.4|7355.4|7370.5|7355.5|7370.5|7355.5|7370.3|7355.3|3
1621244680000|2021-05-17 09:44:40|7370.4|7355.4|7370.5|7355.5|7370.5|7355.5|7370.4|7355.4|2
1621244700000|2021-05-17 09:45:00|7370.4|7355.4|7370.5|7355.5|7370.5|7355.5|7370.4|7355.4|2
1621244710000|2021-05-17 09:45:10|7370.6|7355.6|7370.5|7355.5|7370.6|7355.6|7370.5|7355.5|2
1621244730000|2021-05-17 09:45:30|7370.4|7355.4|7370.3|7355.3|7370.5|7355.5|7370.3|7355.3|3
1621244740000|2021-05-17 09:45:40|7370.5|7355.5|7370.1|7355.1|7370.5|7355.5|7370|7355|4
1621244750000|2021-05-17 09:45:50|7370.6|7355.6|7370.7|7355.7|7371.1|7356.1|7370.6|7355.6|6
1621244770000|2021-05-17 09:46:10|7370.6|7355.6|7370.9|7355.9|7370.9|7355.9|7370.6|7355.6|7
1621244780000|2021-05-17 09:46:20|7370.7|7355.7|7370.8|7355.8|7370.8|7355.8|7370.7|7355.7|2
1621244790000|2021-05-17 09:46:30|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1621244800000|2021-05-17 09:46:40|7370.8|7355.8|7370.8|7355.8|7370.9|7355.9|7370.7|7355.7|5
1621244810000|2021-05-17 09:46:50|7370.9|7355.9|7370.8|7355.8|7370.9|7355.9|7370.8|7355.8|2
1621244820000|2021-05-17 09:47:00|7370.7|7355.7|7370.8|7355.8|7370.8|7355.8|7370.5|7355.5|3
1621244830000|2021-05-17 09:47:10|7370.5|7355.5|7370.3|7355.3|7370.5|7355.5|7370.3|7355.3|3
1621244860000|2021-05-17 09:47:40|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|1
1621244930000|2021-05-17 09:48:50|7370.6|7355.6|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|2
1621244940000|2021-05-17 09:49:00|7370.5|7355.5|7370.3|7355.3|7370.5|7355.5|7370.2|7355.2|3
1621244990000|2021-05-17 09:49:50|7370.2|7355.2|7370.3|7355.3|7370.3|7355.3|7370.2|7355.2|2
1621245020000|2021-05-17 09:50:20|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|1
1621245050000|2021-05-17 09:50:50|7370.7|7355.7|7370.5|7355.5|7370.7|7355.7|7370.5|7355.5|2
1621245060000|2021-05-17 09:51:00|7370.6|7355.6|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|2
1621245070000|2021-05-17 09:51:10|7371|7356|7371|7356|7371|7356|7371|7356|1
1621245080000|2021-05-17 09:51:20|7371.8|7356.8|7372|7357|7372|7357|7371.8|7356.8|2
1621245090000|2021-05-17 09:51:30|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1621245150000|2021-05-17 09:52:30|7371.6|7356.6|7371.3|7356.3|7371.6|7356.6|7371.3|7356.3|3
1621245160000|2021-05-17 09:52:40|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1621245170000|2021-05-17 09:52:50|7371.6|7356.6|7372.3|7357.3|7372.3|7357.3|7371.6|7356.6|4
1621245180000|2021-05-17 09:53:00|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1621245190000|2021-05-17 09:53:10|7372.3|7357.3|7372.8|7357.8|7373|7358|7372.3|7357.3|4
1621245250000|2021-05-17 09:54:10|7373|7358|7373|7358|7373|7358|7373|7358|1
1621245260000|2021-05-17 09:54:20|7372.8|7357.8|7373.3|7358.3|7373.3|7358.3|7372.8|7357.8|3
1621245270000|2021-05-17 09:54:30|7373.2|7358.2|7373.1|7358.1|7373.3|7358.3|7372.7|7357.7|11
1621245280000|2021-05-17 09:54:40|7372.5|7357.5|7372.3|7357.3|7372.5|7357.5|7372.3|7357.3|3
1621245290000|2021-05-17 09:54:50|7373.2|7358.2|7372.4|7357.4|7373.2|7358.2|7372.4|7357.4|4
1621245300000|2021-05-17 09:55:00|7372.3|7357.3|7372.4|7357.4|7372.4|7357.4|7372.3|7357.3|2
1621245310000|2021-05-17 09:55:10|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1621245320000|2021-05-17 09:55:20|7372.9|7357.9|7372.7|7357.7|7373|7358|7372.7|7357.7|4
1621245330000|2021-05-17 09:55:30|7372.4|7357.4|7372.1|7357.1|7372.4|7357.4|7372.1|7357.1|2
1621245340000|2021-05-17 09:55:40|7372.2|7357.2|7372.1|7357.1|7372.2|7357.2|7371.9|7356.9|6
1621245360000|2021-05-17 09:56:00|7372|7357|7371.3|7356.3|7372|7357|7371.3|7356.3|4
1621245380000|2021-05-17 09:56:20|7371.2|7356.2|7371.2|7356.2|7371.4|7356.4|7371.2|7356.2|6
1621245440000|2021-05-17 09:57:20|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1621245450000|2021-05-17 09:57:30|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1621245510000|2021-05-17 09:58:30|7371|7356|7371.2|7356.2|7371.2|7356.2|7371|7356|2
1621245520000|2021-05-17 09:58:40|7371|7356|7371.2|7356.2|7371.2|7356.2|7371|7356|2
1621245530000|2021-05-17 09:58:50|7371|7356|7371.2|7356.2|7371.2|7356.2|7371|7356|2
1621245540000|2021-05-17 09:59:00|7371|7356|7371|7356|7371|7356|7371|7356|1
1621245550000|2021-05-17 09:59:10|7371.1|7356.1|7371.2|7356.2|7371.2|7356.2|7371.1|7356.1|2
1621245560000|2021-05-17 09:59:20|7371.1|7356.1|7371|7356|7371.1|7356.1|7371|7356|2
1621245570000|2021-05-17 09:59:30|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1621245750000|2021-05-17 10:02:30|7371.5|7356.5|7371.3|7356.3|7371.5|7356.5|7371.3|7356.3|2
1621245760000|2021-05-17 10:02:40|7371.6|7356.6|7371.7|7356.7|7371.7|7356.7|7371.6|7356.6|2
1621246110000|2021-05-17 10:08:30|7371.6|7356.6|7371.7|7356.7|7371.7|7356.7|7371.6|7356.6|2
1621246260000|2021-05-17 10:11:00|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1621246310000|2021-05-17 10:11:50|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1621246570000|2021-05-17 10:16:10|7371.6|7356.6|7371.7|7356.7|7371.7|7356.7|7371.6|7356.6|2
1621246590000|2021-05-17 10:16:30|7371.6|7356.6|7371.7|7356.7|7371.7|7356.7|7371.6|7356.6|2
1621246640000|2021-05-17 10:17:20|7371.8|7356.8|7373.1|7358.1|7373.2|7358.2|7371.8|7356.8|7
1621246650000|2021-05-17 10:17:30|7373|7358|7372.7|7357.7|7373.2|7358.2|7372.7|7357.7|8
1621246660000|2021-05-17 10:17:40|7373.1|7358.1|7373.2|7358.2|7373.4|7358.4|7372.7|7357.7|7
1621246670000|2021-05-17 10:17:50|7373.1|7358.1|7373.2|7358.2|7373.2|7358.2|7372.9|7357.9|4
1621246720000|2021-05-17 10:18:40|7373.4|7358.4|7374.2|7359.2|7374.2|7359.2|7373.4|7358.4|3
1621246730000|2021-05-17 10:18:50|7374.8|7359.8|7374.8|7359.8|7375|7360|7374.3|7359.3|9
1621246740000|2021-05-17 10:19:00|7374.7|7359.7|7374.7|7359.7|7375.2|7360.2|7374.7|7359.7|12
1621246750000|2021-05-17 10:19:10|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374|7359|7
1621246760000|2021-05-17 10:19:20|7374.5|7359.5|7374|7359|7374.5|7359.5|7374|7359|2
1621246770000|2021-05-17 10:19:30|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621246780000|2021-05-17 10:19:40|7374|7359|7374|7359|7374|7359|7374|7359|1
1621246790000|2021-05-17 10:19:50|7373.9|7358.9|7374|7359|7374|7359|7373.9|7358.9|2
1621246860000|2021-05-17 10:21:00|7374.1|7359.1|7374|7359|7374.1|7359.1|7374|7359|2
1621246870000|2021-05-17 10:21:10|7374.1|7359.1|7374.7|7359.7|7374.7|7359.7|7374.1|7359.1|6
1621246890000|2021-05-17 10:21:30|7374.9|7359.9|7375|7360|7375|7360|7374.9|7359.9|2
1621246930000|2021-05-17 10:22:10|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1621246940000|2021-05-17 10:22:20|7375.2|7360.2|7375.1|7360.1|7375.2|7360.2|7375.1|7360.1|2
1621246950000|2021-05-17 10:22:30|7375|7360|7375|7360|7375.2|7360.2|7375|7360|3
1621246960000|2021-05-17 10:22:40|7374.3|7359.3|7374|7359|7374.3|7359.3|7374|7359|4
1621247030000|2021-05-17 10:23:50|7374.2|7359.2|7374|7359|7374.2|7359.2|7374|7359|2
1621247040000|2021-05-17 10:24:00|7374.1|7359.1|7374|7359|7374.1|7359.1|7374|7359|2
1621247050000|2021-05-17 10:24:10|7374.1|7359.1|7374.3|7359.3|7374.3|7359.3|7374.1|7359.1|3
1621247060000|2021-05-17 10:24:20|7374.4|7359.4|7374.3|7359.3|7374.4|7359.4|7374.3|7359.3|2
1621247070000|2021-05-17 10:24:30|7374.2|7359.2|7374.3|7359.3|7374.3|7359.3|7374.2|7359.2|6
1621247080000|2021-05-17 10:24:40|7374.2|7359.2|7374.3|7359.3|7374.3|7359.3|7374.2|7359.2|2
1621247090000|2021-05-17 10:24:50|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1621247100000|2021-05-17 10:25:00|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1621247110000|2021-05-17 10:25:10|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1621247120000|2021-05-17 10:25:20|7374.3|7359.3|7374.3|7359.3|7374.5|7359.5|7374.2|7359.2|5
1621247160000|2021-05-17 10:26:00|7374.4|7359.4|7374.5|7359.5|7374.5|7359.5|7374.4|7359.4|2
1621247170000|2021-05-17 10:26:10|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1621247190000|2021-05-17 10:26:30|7374.2|7359.2|7373.9|7358.9|7374.2|7359.2|7373.9|7358.9|4
1621247240000|2021-05-17 10:27:20|7373.6|7358.6|7373.4|7358.4|7373.6|7358.6|7373.4|7358.4|2
1621247250000|2021-05-17 10:27:30|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1621247270000|2021-05-17 10:27:50|7373.6|7358.6|7373.5|7358.5|7373.6|7358.6|7373.5|7358.5|2
1621247280000|2021-05-17 10:28:00|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1621247300000|2021-05-17 10:28:20|7373.9|7358.9|7374.3|7359.3|7374.3|7359.3|7373.9|7358.9|5
1621247310000|2021-05-17 10:28:30|7374.4|7359.4|7374.3|7359.3|7374.4|7359.4|7374.3|7359.3|2
1621247330000|2021-05-17 10:28:50|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1621247340000|2021-05-17 10:29:00|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1621247390000|2021-05-17 10:29:50|7374|7359|7373.9|7358.9|7374|7359|7373.9|7358.9|2
1621247470000|2021-05-17 10:31:10|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621247480000|2021-05-17 10:31:20|7374.4|7359.4|7374.6|7359.6|7374.6|7359.6|7374.4|7359.4|2
1621247490000|2021-05-17 10:31:30|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1621247500000|2021-05-17 10:31:40|7374.6|7359.6|7374.7|7359.7|7374.7|7359.7|7374.6|7359.6|4
1621247510000|2021-05-17 10:31:50|7374.6|7359.6|7374.7|7359.7|7374.7|7359.7|7374.6|7359.6|2
1621247520000|2021-05-17 10:32:00|7374.6|7359.6|7374.7|7359.7|7374.7|7359.7|7374.6|7359.6|2
1621247570000|2021-05-17 10:32:50|7374.8|7359.8|7375|7360|7375|7360|7374.8|7359.8|3
1621247580000|2021-05-17 10:33:00|7375.1|7360.1|7375|7360|7375.1|7360.1|7375|7360|2
1621247630000|2021-05-17 10:33:50|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1621247640000|2021-05-17 10:34:00|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1621247670000|2021-05-17 10:34:30|7375|7360|7375|7360|7375|7360|7375|7360|1
1621247680000|2021-05-17 10:34:40|7375.1|7360.1|7375.9|7360.9|7375.9|7360.9|7375.1|7360.1|3
1621247710000|2021-05-17 10:35:10|7376|7361|7375.6|7360.6|7376|7361|7375.6|7360.6|4
1621247740000|2021-05-17 10:35:40|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1621247750000|2021-05-17 10:35:50|7375.8|7360.8|7376.1|7361.1|7376.1|7361.1|7375.8|7360.8|4
1621247760000|2021-05-17 10:36:00|7376.2|7361.2|7376.1|7361.1|7376.6|7361.6|7376.1|7361.1|8
1621247770000|2021-05-17 10:36:10|7376|7361|7376.2|7361.2|7376.2|7361.2|7376|7361|4
1621247790000|2021-05-17 10:36:30|7376.7|7361.7|7376.8|7361.8|7376.8|7361.8|7376.7|7361.7|2
1621247800000|2021-05-17 10:36:40|7376.9|7361.9|7377.3|7362.3|7377.3|7362.3|7376.9|7361.9|5
1621247810000|2021-05-17 10:36:50|7377.2|7362.2|7377.3|7362.3|7377.3|7362.3|7377.2|7362.2|2
1621247820000|2021-05-17 10:37:00|7377.1|7362.1|7378.1|7363.1|7378.2|7363.2|7377.1|7362.1|10
1621247830000|2021-05-17 10:37:10|7378|7363|7378|7363|7378.1|7363.1|7378|7363|3
1621247840000|2021-05-17 10:37:20|7378.1|7363.1|7377.9|7362.9|7378.3|7363.3|7377.9|7362.9|5
1621247850000|2021-05-17 10:37:30|7377.8|7362.8|7378.2|7363.2|7378.4|7363.4|7377.7|7362.7|8
1621247860000|2021-05-17 10:37:40|7378|7363|7377.9|7362.9|7378|7363|7377.9|7362.9|2
1621247870000|2021-05-17 10:37:50|7377.8|7362.8|7378.2|7363.2|7378.2|7363.2|7377.7|7362.7|4
1621247880000|2021-05-17 10:38:00|7378.1|7363.1|7377.7|7362.7|7378.1|7363.1|7377.7|7362.7|4
1621247900000|2021-05-17 10:38:20|7377.9|7362.9|7378|7363|7378|7363|7377.9|7362.9|2
1621247910000|2021-05-17 10:38:30|7378.1|7363.1|7378.2|7363.2|7378.2|7363.2|7378.1|7363.1|2
1621247920000|2021-05-17 10:38:40|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1621247930000|2021-05-17 10:38:50|7378.4|7363.4|7378.5|7363.5|7378.5|7363.5|7378.4|7363.4|2
1621247940000|2021-05-17 10:39:00|7378.4|7363.4|7378.2|7363.2|7378.4|7363.4|7378.2|7363.2|4
1621247950000|2021-05-17 10:39:10|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1621247960000|2021-05-17 10:39:20|7378.2|7363.2|7378.3|7363.3|7378.3|7363.3|7378.2|7363.2|2
1621247980000|2021-05-17 10:39:40|7378.4|7363.4|7378.8|7363.8|7378.8|7363.8|7378.4|7363.4|3
1621248020000|2021-05-17 10:40:20|7378.9|7363.9|7378.8|7363.8|7378.9|7363.9|7378.8|7363.8|2
1621248030000|2021-05-17 10:40:30|7378.9|7363.9|7379.3|7364.3|7379.3|7364.3|7378.9|7363.9|5
1621248040000|2021-05-17 10:40:40|7379.6|7364.6|7379.9|7364.9|7379.9|7364.9|7379.6|7364.6|2
1621248070000|2021-05-17 10:41:10|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.8|7364.8|2
1621248130000|2021-05-17 10:42:10|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1621248140000|2021-05-17 10:42:20|7379.6|7364.6|7379.8|7364.8|7380|7365|7379.6|7364.6|6
1621248220000|2021-05-17 10:43:40|7380|7365|7380.1|7365.1|7380.1|7365.1|7380|7365|2
1621248250000|2021-05-17 10:44:10|7380|7365|7380|7365|7380|7365|7380|7365|1
1621248290000|2021-05-17 10:44:50|7379.9|7364.9|7379.7|7364.7|7379.9|7364.9|7379.7|7364.7|2
1621248300000|2021-05-17 10:45:00|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1621248320000|2021-05-17 10:45:20|7379.6|7364.6|7379.7|7364.7|7379.7|7364.7|7379.6|7364.6|2
1621248390000|2021-05-17 10:46:30|7379.8|7364.8|7380.1|7365.1|7380.3|7365.3|7379.8|7364.8|3
1621248430000|2021-05-17 10:47:10|7379.9|7364.9|7380.1|7365.1|7380.1|7365.1|7379.8|7364.8|4
1621248440000|2021-05-17 10:47:20|7380.8|7365.8|7381|7366|7381|7366|7380.8|7365.8|3
1621248480000|2021-05-17 10:48:00|7380.9|7365.9|7380.2|7365.2|7380.9|7365.9|7379.9|7364.9|6
1621248490000|2021-05-17 10:48:10|7380.3|7365.3|7379.8|7364.8|7380.3|7365.3|7379.8|7364.8|7
1621248510000|2021-05-17 10:48:30|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1621248530000|2021-05-17 10:48:50|7379.8|7364.8|7380.1|7365.1|7380.1|7365.1|7379.8|7364.8|6
1621248540000|2021-05-17 10:49:00|7380|7365|7380|7365|7380|7365|7380|7365|1
1621248550000|2021-05-17 10:49:10|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1621248560000|2021-05-17 10:49:20|7380|7365|7380|7365|7380|7365|7380|7365|1
1621248580000|2021-05-17 10:49:40|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1621248590000|2021-05-17 10:49:50|7379.7|7364.7|7379.3|7364.3|7379.8|7364.8|7379.3|7364.3|6
1621248600000|2021-05-17 10:50:00|7379.5|7364.5|7379.7|7364.7|7379.7|7364.7|7379.5|7364.5|2
1621248620000|2021-05-17 10:50:20|7379.9|7364.9|7380.8|7365.8|7380.8|7365.8|7379.9|7364.9|7
1621248630000|2021-05-17 10:50:30|7380.3|7365.3|7379.9|7364.9|7380.3|7365.3|7379.9|7364.9|4
1621248720000|2021-05-17 10:52:00|7380|7365|7380.1|7365.1|7380.1|7365.1|7380|7365|2
1621248750000|2021-05-17 10:52:30|7380.2|7365.2|7380.1|7365.1|7380.2|7365.2|7380.1|7365.1|2
1621248830000|2021-05-17 10:53:50|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1621248840000|2021-05-17 10:54:00|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|2
1621248850000|2021-05-17 10:54:10|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1621248860000|2021-05-17 10:54:20|7380.9|7365.9|7381.3|7366.3|7381.3|7366.3|7380.9|7365.9|3
1621248870000|2021-05-17 10:54:30|7381.2|7366.2|7381.1|7366.1|7381.2|7366.2|7381.1|7366.1|2
1621248880000|2021-05-17 10:54:40|7380.9|7365.9|7381.1|7366.1|7381.3|7366.3|7380.5|7365.5|9
1621248890000|2021-05-17 10:54:50|7381|7366|7380.8|7365.8|7381|7366|7380.7|7365.7|6
1621248900000|2021-05-17 10:55:00|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1621248910000|2021-05-17 10:55:10|7380.6|7365.6|7380.3|7365.3|7380.6|7365.6|7380.3|7365.3|3
1621248930000|2021-05-17 10:55:30|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1621248970000|2021-05-17 10:56:10|7380.1|7365.1|7379.9|7364.9|7380.1|7365.1|7379.9|7364.9|2
1621248980000|2021-05-17 10:56:20|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1621248990000|2021-05-17 10:56:30|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1621249040000|2021-05-17 10:57:20|7380.2|7365.2|7380.2|7365.2|7380.3|7365.3|7380.2|7365.2|3
1621249050000|2021-05-17 10:57:30|7380.3|7365.3|7380.7|7365.7|7380.7|7365.7|7380.3|7365.3|3
1621249060000|2021-05-17 10:57:40|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1621249070000|2021-05-17 10:57:50|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1621249100000|2021-05-17 10:58:20|7380.6|7365.6|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|3
1621249110000|2021-05-17 10:58:30|7380.7|7365.7|7380.5|7365.5|7380.7|7365.7|7380.5|7365.5|7
1621249120000|2021-05-17 10:58:40|7380.6|7365.6|7380.5|7365.5|7380.6|7365.6|7380.5|7365.5|2
1621249130000|2021-05-17 10:58:50|7380.6|7365.6|7381.1|7366.1|7381.1|7366.1|7380.5|7365.5|5
1621249150000|2021-05-17 10:59:10|7381.3|7366.3|7381.1|7366.1|7381.3|7366.3|7381.1|7366.1|2
1621249160000|2021-05-17 10:59:20|7381.4|7366.4|7381.1|7366.1|7381.4|7366.4|7381.1|7366.1|3
1621249170000|2021-05-17 10:59:30|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1621249180000|2021-05-17 10:59:40|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1621249190000|2021-05-17 10:59:50|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1621249210000|2021-05-17 11:00:10|7381.3|7366.3|7381.1|7366.1|7381.3|7366.3|7381.1|7366.1|2
1621249220000|2021-05-17 11:00:20|7380.5|7365.5|7380|7365|7380.5|7365.5|7380|7365|5
1621249240000|2021-05-17 11:00:40|7379.9|7364.9|7380|7365|7380|7365|7379.9|7364.9|2
1621249270000|2021-05-17 11:01:10|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1621249290000|2021-05-17 11:01:30|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1621249320000|2021-05-17 11:02:00|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|2
1621249330000|2021-05-17 11:02:10|7380.1|7365.1|7380.1|7365.1|7380.2|7365.2|7380.1|7365.1|3
1621249350000|2021-05-17 11:02:30|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|3
1621249360000|2021-05-17 11:02:40|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|2
1621249370000|2021-05-17 11:02:50|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1621249380000|2021-05-17 11:03:00|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1621249400000|2021-05-17 11:03:20|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|2
1621249420000|2021-05-17 11:03:40|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|2
1621249450000|2021-05-17 11:04:10|7380|7365|7380.2|7365.2|7380.2|7365.2|7380|7365|2
1621249460000|2021-05-17 11:04:20|7379.8|7364.8|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|4
1621249480000|2021-05-17 11:04:40|7379.8|7364.8|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|2
1621249500000|2021-05-17 11:05:00|7379.6|7364.6|7379.7|7364.7|7379.7|7364.7|7379.5|7364.5|3
1621249510000|2021-05-17 11:05:10|7379.6|7364.6|7379.7|7364.7|7379.7|7364.7|7379.6|7364.6|2
1621249520000|2021-05-17 11:05:20|7379.6|7364.6|7379.7|7364.7|7379.7|7364.7|7379.6|7364.6|2
1621249550000|2021-05-17 11:05:50|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1621249570000|2021-05-17 11:06:10|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1621249580000|2021-05-17 11:06:20|7379.6|7364.6|7379.5|7364.5|7379.7|7364.7|7379.5|7364.5|4
1621249590000|2021-05-17 11:06:30|7379.7|7364.7|7380.5|7365.5|7380.5|7365.5|7379.7|7364.7|3
1621249600000|2021-05-17 11:06:40|7379.4|7364.4|7379.7|7364.7|7379.7|7364.7|7379.4|7364.4|2
1621249610000|2021-05-17 11:06:50|7379.4|7364.4|7380.1|7365.1|7380.1|7365.1|7379.4|7364.4|3
1621249640000|2021-05-17 11:07:20|7380|7365|7380|7365|7380|7365|7380|7365|1
1621249650000|2021-05-17 11:07:30|7379.8|7364.8|7379.5|7364.5|7379.8|7364.8|7379.5|7364.5|2
1621249690000|2021-05-17 11:08:10|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1621249770000|2021-05-17 11:09:30|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|2
1621249800000|2021-05-17 11:10:00|7380.5|7365.5|7380.5|7365.5|7380.7|7365.7|7380.4|7365.4|5
1621249810000|2021-05-17 11:10:10|7380.3|7365.3|7380|7365|7380.3|7365.3|7380|7365|3
1621249870000|2021-05-17 11:11:10|7380.1|7365.1|7380|7365|7380.1|7365.1|7380|7365|2
1621249900000|2021-05-17 11:11:40|7380.1|7365.1|7380.3|7365.3|7380.3|7365.3|7380.1|7365.1|3
1621249910000|2021-05-17 11:11:50|7380.4|7365.4|7380.5|7365.5|7380.5|7365.5|7380.4|7365.4|2
1621249920000|2021-05-17 11:12:00|7380.7|7365.7|7380.8|7365.8|7380.8|7365.8|7380.7|7365.7|2
1621249940000|2021-05-17 11:12:20|7380.5|7365.5|7380.5|7365.5|7380.7|7365.7|7380.5|7365.5|3
1621249950000|2021-05-17 11:12:30|7380.7|7365.7|7380.8|7365.8|7380.8|7365.8|7380.7|7365.7|2
1621250000000|2021-05-17 11:13:20|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1621250020000|2021-05-17 11:13:40|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1621250030000|2021-05-17 11:13:50|7380.9|7365.9|7381|7366|7381|7366|7380.9|7365.9|2
1621250040000|2021-05-17 11:14:00|7380.8|7365.8|7380.8|7365.8|7380.9|7365.9|7380.8|7365.8|5
1621250050000|2021-05-17 11:14:10|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.6|7365.6|3
1621250110000|2021-05-17 11:15:10|7380.8|7365.8|7380.6|7365.6|7381|7366|7380.6|7365.6|6
1621250120000|2021-05-17 11:15:20|7380.7|7365.7|7380.6|7365.6|7381|7366|7380.6|7365.6|5
1621250130000|2021-05-17 11:15:30|7380.7|7365.7|7380.7|7365.7|7381.3|7366.3|7380.7|7365.7|6
1621250150000|2021-05-17 11:15:50|7381|7366|7380.7|7365.7|7381|7366|7380.7|7365.7|4
1621250160000|2021-05-17 11:16:00|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.5|7365.5|3
1621250180000|2021-05-17 11:16:20|7380.7|7365.7|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|2
1621250290000|2021-05-17 11:18:10|7380.7|7365.7|7380.8|7365.8|7380.8|7365.8|7380.7|7365.7|2
1621250300000|2021-05-17 11:18:20|7380.9|7365.9|7381|7366|7381|7366|7380.9|7365.9|2
1621250320000|2021-05-17 11:18:40|7381.1|7366.1|7380.8|7365.8|7381.1|7366.1|7380.8|7365.8|3
1621250330000|2021-05-17 11:18:50|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1621250350000|2021-05-17 11:19:10|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1621250360000|2021-05-17 11:19:20|7380.6|7365.6|7380.9|7365.9|7380.9|7365.9|7380.6|7365.6|3
1621250380000|2021-05-17 11:19:40|7381.1|7366.1|7381|7366|7381.1|7366.1|7380.9|7365.9|3
1621250390000|2021-05-17 11:19:50|7380.9|7365.9|7381.2|7366.2|7381.2|7366.2|7380.9|7365.9|9
1621250400000|2021-05-17 11:20:00|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.7|7365.7|3
1621250430000|2021-05-17 11:20:30|7380.7|7365.7|7380.7|7365.7|7380.8|7365.8|7380.5|7365.5|4
1621250440000|2021-05-17 11:20:40|7380.8|7365.8|7380.9|7365.9|7380.9|7365.9|7380.8|7365.8|2
1621250450000|2021-05-17 11:20:50|7381|7366|7381|7366|7381|7366|7381|7366|1
1621250460000|2021-05-17 11:21:00|7381.1|7366.1|7381|7366|7381.1|7366.1|7381|7366|2
1621250490000|2021-05-17 11:21:30|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1621250510000|2021-05-17 11:21:50|7381|7366|7381|7366|7381|7366|7381|7366|1
1621250520000|2021-05-17 11:22:00|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1621250560000|2021-05-17 11:22:40|7380.8|7365.8|7380.7|7365.7|7380.8|7365.8|7380.7|7365.7|2
1621250600000|2021-05-17 11:23:20|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1621250610000|2021-05-17 11:23:30|7380.8|7365.8|7380.9|7365.9|7380.9|7365.9|7380.7|7365.7|3
1621250660000|2021-05-17 11:24:20|7381|7366|7381.1|7366.1|7381.1|7366.1|7381|7366|2
1621250670000|2021-05-17 11:24:30|7380.9|7365.9|7381|7366|7381|7366|7380.9|7365.9|2
1621250700000|2021-05-17 11:25:00|7380.9|7365.9|7381|7366|7381|7366|7380.9|7365.9|2
1621250710000|2021-05-17 11:25:10|7381.1|7366.1|7381.1|7366.1|7381.2|7366.2|7381|7366|5
1621250740000|2021-05-17 11:25:40|7381.2|7366.2|7381.2|7366.2|7381.3|7366.3|7381.2|7366.2|3
1621250750000|2021-05-17 11:25:50|7381.3|7366.3|7381.1|7366.1|7381.3|7366.3|7381.1|7366.1|5
1621250820000|2021-05-17 11:27:00|7381|7366|7380.9|7365.9|7381.1|7366.1|7380.9|7365.9|3
1621250830000|2021-05-17 11:27:10|7381|7366|7381.1|7366.1|7381.1|7366.1|7381|7366|4
1621250840000|2021-05-17 11:27:20|7381.2|7366.2|7381.1|7366.1|7381.2|7366.2|7381.1|7366.1|2
1621250890000|2021-05-17 11:28:10|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1621250910000|2021-05-17 11:28:30|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.7|7365.7|4
1621250920000|2021-05-17 11:28:40|7381|7366|7381.2|7366.2|7381.2|7366.2|7381|7366|3
1621250930000|2021-05-17 11:28:50|7381.1|7366.1|7381.2|7366.2|7381.2|7366.2|7381.1|7366.1|2
1621250940000|2021-05-17 11:29:00|7381.1|7366.1|7381|7366|7381.1|7366.1|7381|7366|2
1621250950000|2021-05-17 11:29:10|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381|7366|4
1621250960000|2021-05-17 11:29:20|7381.1|7366.1|7381|7366|7381.2|7366.2|7381|7366|5
1621250980000|2021-05-17 11:29:40|7381.1|7366.1|7380.6|7365.6|7381.1|7366.1|7380.6|7365.6|9
1621250990000|2021-05-17 11:29:50|7380.5|7365.5|7380.6|7365.6|7380.7|7365.7|7380.5|7365.5|9
1621251010000|2021-05-17 11:30:10|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1621251020000|2021-05-17 11:30:20|7380.6|7365.6|7380.5|7365.5|7380.6|7365.6|7380.5|7365.5|4
1621251030000|2021-05-17 11:30:30|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1621251040000|2021-05-17 11:30:40|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1621251050000|2021-05-17 11:30:50|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1621251060000|2021-05-17 11:31:00|7381.8|7366.8|7381.9|7366.9|7381.9|7366.9|7381.8|7366.8|2
1621251070000|2021-05-17 11:31:10|7381.8|7366.8|7381.9|7366.9|7381.9|7366.9|7381.8|7366.8|2
1621251120000|2021-05-17 11:32:00|7381.8|7366.8|7381.9|7366.9|7381.9|7366.9|7381.8|7366.8|2
1621251210000|2021-05-17 11:33:30|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1621251320000|2021-05-17 11:35:20|7381.3|7366.3|7381.2|7366.2|7381.3|7366.3|7381.2|7366.2|2
1621251390000|2021-05-17 11:36:30|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1621251460000|2021-05-17 11:37:40|7381.4|7366.4|7381.5|7366.5|7381.6|7366.6|7381.3|7366.3|5
1621251470000|2021-05-17 11:37:50|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1621251520000|2021-05-17 11:38:40|7381.5|7366.5|7381.7|7366.7|7381.7|7366.7|7381.5|7366.5|2
1621252060000|2021-05-17 11:47:40|7381.5|7366.5|7381.3|7366.3|7381.5|7366.5|7381.3|7366.3|2
1621252080000|2021-05-17 11:48:00|7381.2|7366.2|7381.3|7366.3|7381.3|7366.3|7381.2|7366.2|2
1621252120000|2021-05-17 11:48:40|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1621252130000|2021-05-17 11:48:50|7381.3|7366.3|7381.6|7366.6|7381.6|7366.6|7381.2|7366.2|5
1621252190000|2021-05-17 11:49:50|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1621252220000|2021-05-17 11:50:20|7381.8|7366.8|7381.5|7366.5|7381.8|7366.8|7381.5|7366.5|3
1621252250000|2021-05-17 11:50:50|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1621252280000|2021-05-17 11:51:20|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1621252300000|2021-05-17 11:51:40|7381.3|7366.3|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|2
1621252310000|2021-05-17 11:51:50|7381.3|7366.3|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|2
1621252420000|2021-05-17 11:53:40|7381.3|7366.3|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|2
1621252570000|2021-05-17 11:56:10|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1621252610000|2021-05-17 11:56:50|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1621252880000|2021-05-17 12:01:20|7382.2|7367.2|7382|7367|7382.3|7367.3|7382|7367|4
1621252900000|2021-05-17 12:01:40|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1621252910000|2021-05-17 12:01:50|7382.1|7367.1|7382|7367|7382.1|7367.1|7382|7367|2
1621252920000|2021-05-17 12:02:00|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1621253070000|2021-05-17 12:04:30|7381.7|7366.7|7381.5|7366.5|7381.7|7366.7|7381.5|7366.5|4
1621253090000|2021-05-17 12:04:50|7381.7|7366.7|7382|7367|7382|7367|7381.7|7366.7|2
1621253260000|2021-05-17 12:07:40|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1621253270000|2021-05-17 12:07:50|7382|7367|7382|7367|7382|7367|7382|7367|1
1621253410000|2021-05-17 12:10:10|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1621253420000|2021-05-17 12:10:20|7382|7367|7382|7367|7382|7367|7382|7367|1
1621253520000|2021-05-17 12:12:00|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1621253530000|2021-05-17 12:12:10|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382|7367|3
1621253730000|2021-05-17 12:15:30|7382|7367|7382.1|7367.1|7382.1|7367.1|7382|7367|2
1621253740000|2021-05-17 12:15:40|7382|7367|7382.1|7367.1|7382.1|7367.1|7382|7367|2
1621253770000|2021-05-17 12:16:10|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1621253860000|2021-05-17 12:17:40|7381.7|7366.7|7381.9|7366.9|7381.9|7366.9|7381.7|7366.7|4
1621253870000|2021-05-17 12:17:50|7382|7367|7382|7367|7382|7367|7382|7367|1
1621253890000|2021-05-17 12:18:10|7382.2|7367.2|7383.1|7368.1|7383.1|7368.1|7382.2|7367.2|7
1621253900000|2021-05-17 12:18:20|7383|7368|7382.1|7367.1|7383|7368|7382.1|7367.1|3
1621253910000|2021-05-17 12:18:30|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1621253930000|2021-05-17 12:18:50|7382|7367|7382.2|7367.2|7382.2|7367.2|7382|7367|2
1621253950000|2021-05-17 12:19:10|7382|7367|7382.2|7367.2|7382.2|7367.2|7382|7367|2
1621253980000|2021-05-17 12:19:40|7382|7367|7382|7367|7382.5|7367.5|7382|7367|4
1621254050000|2021-05-17 12:20:50|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1621254350000|2021-05-17 12:25:50|7382|7367|7382|7367|7382|7367|7382|7367|1
1621254400000|2021-05-17 12:26:40|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7382|7367|5
1621254420000|2021-05-17 12:27:00|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|2
1621254440000|2021-05-17 12:27:20|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1621254450000|2021-05-17 12:27:30|7382|7367|7382.2|7367.2|7382.2|7367.2|7382|7367|2
1621254480000|2021-05-17 12:28:00|7382|7367|7382|7367|7382|7367|7382|7367|1
1621254540000|2021-05-17 12:29:00|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1621254560000|2021-05-17 12:29:20|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1621254590000|2021-05-17 12:29:50|7387.2|7362.2|7387.1|7362.1|7387.2|7362.2|7387.1|7362.1|2
1621254600000|2021-05-17 12:30:00|7387.5|7362.5|7387.5|7362.5|7387.5|7362.5|7387.5|7362.5|1
1621254610000|2021-05-17 12:30:10|7387.4|7362.4|7382.2|7367.2|7387.4|7367.4|7382.2|7362.4|3
1621254670000|2021-05-17 12:31:10|7382.1|7367.1|7382.2|7367.2|7382.2|7367.2|7382.1|7367.1|4
1621254800000|2021-05-17 12:33:20|7382.1|7367.1|7381.8|7366.8|7382.1|7367.1|7381.8|7366.8|2
1621254950000|2021-05-17 12:35:50|7381.7|7366.7|7381.5|7366.5|7381.8|7366.8|7381.5|7366.5|3
1621254970000|2021-05-17 12:36:10|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1621255050000|2021-05-17 12:37:30|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1621255070000|2021-05-17 12:37:50|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1621255090000|2021-05-17 12:38:10|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1621255110000|2021-05-17 12:38:30|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1621255140000|2021-05-17 12:39:00|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1621255260000|2021-05-17 12:41:00|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1621255300000|2021-05-17 12:41:40|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1621255320000|2021-05-17 12:42:00|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1621255440000|2021-05-17 12:44:00|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1621255470000|2021-05-17 12:44:30|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1621255550000|2021-05-17 12:45:50|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1621255570000|2021-05-17 12:46:10|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.7|7366.7|2
1621255580000|2021-05-17 12:46:20|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1621255650000|2021-05-17 12:47:30|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.7|7366.7|3
1621255660000|2021-05-17 12:47:40|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1621255680000|2021-05-17 12:48:00|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1621255690000|2021-05-17 12:48:10|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1621255710000|2021-05-17 12:48:30|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1621255740000|2021-05-17 12:49:00|7382|7367|7382|7367|7382|7367|7382|7367|1
1621255770000|2021-05-17 12:49:30|7381.8|7366.8|7382|7367|7382|7367|7381.8|7366.8|2
1621255780000|2021-05-17 12:49:40|7381.8|7366.8|7382|7367|7382|7367|7381.8|7366.8|2
1621255820000|2021-05-17 12:50:20|7381.8|7366.8|7382|7367|7382|7367|7381.8|7366.8|2
1621255870000|2021-05-17 12:51:10|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1621255880000|2021-05-17 12:51:20|7382|7367|7382|7367|7382|7367|7382|7367|1
1621255920000|2021-05-17 12:52:00|7381.8|7366.8|7382|7367|7382|7367|7381.8|7366.8|2
1621255950000|2021-05-17 12:52:30|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1621255990000|2021-05-17 12:53:10|7382|7367|7382|7367|7382|7367|7382|7367|1
1621256030000|2021-05-17 12:53:50|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1621256100000|2021-05-17 12:55:00|7382|7367|7382|7367|7382|7367|7382|7367|1
1621256210000|2021-05-17 12:56:50|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1621256230000|2021-05-17 12:57:10|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1621256240000|2021-05-17 12:57:20|7382.2|7367.2|7382|7367|7382.2|7367.2|7381.6|7366.6|3
1621256290000|2021-05-17 12:58:10|7381.6|7366.6|7381.4|7366.4|7381.6|7366.6|7381.4|7366.4|3
1621256310000|2021-05-17 12:58:30|7381.9|7366.9|7382.1|7367.1|7382.1|7367.1|7381.9|7366.9|3
1621256400000|2021-05-17 13:00:00|7382|7367|7382|7367|7382|7367|7382|7367|1
1621256490000|2021-05-17 13:01:30|7381.8|7366.8|7381.5|7366.5|7381.8|7366.8|7381.5|7366.5|2
1621256510000|2021-05-17 13:01:50|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1621256520000|2021-05-17 13:02:00|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1621256630000|2021-05-17 13:03:50|7381.4|7366.4|7381.3|7366.3|7381.4|7366.4|7381.3|7366.3|2
1621256650000|2021-05-17 13:04:10|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1621256680000|2021-05-17 13:04:40|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1621256710000|2021-05-17 13:05:10|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1621256740000|2021-05-17 13:05:40|7381.3|7366.3|7381|7366|7381.3|7366.3|7381|7366|2
1621256750000|2021-05-17 13:05:50|7381.2|7366.2|7380.6|7365.6|7381.2|7366.2|7380.6|7365.6|3
1621256760000|2021-05-17 13:06:00|7381.1|7366.1|7381.4|7366.4|7381.4|7366.4|7381.1|7366.1|2
1621256770000|2021-05-17 13:06:10|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1621256910000|2021-05-17 13:08:30|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1621256940000|2021-05-17 13:09:00|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1621256990000|2021-05-17 13:09:50|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1621257020000|2021-05-17 13:10:20|7381|7366|7381|7366|7381|7366|7381|7366|1
1621257050000|2021-05-17 13:10:50|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1621257090000|2021-05-17 13:11:30|7380.9|7365.9|7381|7366|7381|7366|7380.8|7365.8|4
1621257100000|2021-05-17 13:11:40|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1621257210000|2021-05-17 13:13:30|7381|7366|7381|7366|7381|7366|7381|7366|1
1621257330000|2021-05-17 13:15:30|7380.2|7365.2|7380.1|7365.1|7380.2|7365.2|7380.1|7365.1|2
1621257340000|2021-05-17 13:15:40|7380|7365|7380|7365|7380|7365|7380|7365|1
1621257360000|2021-05-17 13:16:00|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1621257390000|2021-05-17 13:16:30|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1621257400000|2021-05-17 13:16:40|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1621257420000|2021-05-17 13:17:00|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1621257490000|2021-05-17 13:18:10|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1621257560000|2021-05-17 13:19:20|7379.3|7364.3|7379.1|7364.1|7379.3|7364.3|7379.1|7364.1|2
1621257620000|2021-05-17 13:20:20|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1621257730000|2021-05-17 13:22:10|7378|7363|7378|7363|7378|7363|7378|7363|1
1621257740000|2021-05-17 13:22:20|7377.8|7362.8|7378|7363|7378|7363|7377.8|7362.8|2
1621257760000|2021-05-17 13:22:40|7378.2|7363.2|7378.4|7363.4|7378.4|7363.4|7378.2|7363.2|2
1621257780000|2021-05-17 13:23:00|7378.3|7363.3|7378.4|7363.4|7378.4|7363.4|7378.3|7363.3|4
1621257820000|2021-05-17 13:23:40|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1621257830000|2021-05-17 13:23:50|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.4|7362.4|3
1621257840000|2021-05-17 13:24:00|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1621257870000|2021-05-17 13:24:30|7377.6|7362.6|7378|7363|7378|7363|7377.6|7362.6|4
1621257880000|2021-05-17 13:24:40|7377.9|7362.9|7378.2|7363.2|7378.2|7363.2|7377.9|7362.9|3
1621257900000|2021-05-17 13:25:00|7378|7363|7378|7363|7378|7363|7378|7363|1
1621257960000|2021-05-17 13:26:00|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1621258090000|2021-05-17 13:28:10|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1621258100000|2021-05-17 13:28:20|7377.8|7362.8|7377.4|7362.4|7378.2|7363.2|7377.4|7362.4|4
1621258110000|2021-05-17 13:28:30|7377.2|7362.2|7376.5|7361.5|7377.2|7362.2|7376.5|7361.5|4
1621258120000|2021-05-17 13:28:40|7377|7362|7377|7362|7377|7362|7377|7362|1
1621258150000|2021-05-17 13:29:10|7377.1|7362.1|7377.2|7362.2|7377.2|7362.2|7377.1|7362.1|2
1621258160000|2021-05-17 13:29:20|7377.4|7362.4|7377.5|7362.5|7377.5|7362.5|7377.4|7362.4|2
1621258190000|2021-05-17 13:29:50|7377.4|7362.4|7376.8|7361.8|7377.4|7362.4|7376.8|7361.8|3
1621258200000|2021-05-17 13:30:00|7376.7|7361.7|7377.1|7362.1|7377.1|7362.1|7376.7|7361.7|3
1621258220000|2021-05-17 13:30:20|7377|7362|7376.8|7361.8|7377|7362|7376.8|7361.8|2
1621258340000|2021-05-17 13:32:20|7377|7362|7377|7362|7377|7362|7377|7362|1
1621258370000|2021-05-17 13:32:50|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1621258380000|2021-05-17 13:33:00|7377.3|7362.3|7378.5|7363.5|7378.5|7363.5|7377.3|7362.3|3
1621258420000|2021-05-17 13:33:40|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1621258460000|2021-05-17 13:34:20|7378.3|7363.3|7383.4|7358.4|7383.4|7363.3|7378.3|7358.4|2
1621258490000|2021-05-17 13:34:50|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|1
1621258510000|2021-05-17 13:35:10|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|1
1621258810000|2021-05-17 13:40:10|7383.4|7358.4|7383.3|7358.3|7383.4|7358.4|7383.3|7358.3|2
1621258850000|2021-05-17 13:40:50|7383.4|7358.4|7383.5|7358.5|7383.5|7358.5|7383.4|7358.4|2
1621258880000|2021-05-17 13:41:20|7383.6|7358.6|7383.6|7358.6|7383.6|7358.6|7383.6|7358.6|1
1621258920000|2021-05-17 13:42:00|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|1
1621259000000|2021-05-17 13:43:20|7383.6|7358.6|7383.5|7358.5|7383.6|7358.6|7383.5|7358.5|2
1621259010000|2021-05-17 13:43:30|7378.7|7363.7|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|2
1621259060000|2021-05-17 13:44:20|7379.1|7364.1|7379.2|7364.2|7379.2|7364.2|7379.1|7364.1|2
1621259070000|2021-05-17 13:44:30|7379.1|7364.1|7379.2|7364.2|7379.2|7364.2|7379.1|7364.1|2
1621259150000|2021-05-17 13:45:50|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1621259210000|2021-05-17 13:46:50|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1621259220000|2021-05-17 13:47:00|7379.1|7364.1|7379.2|7364.2|7379.2|7364.2|7379.1|7364.1|4
1621259230000|2021-05-17 13:47:10|7379.1|7364.1|7378.6|7363.6|7379.1|7364.1|7378.6|7363.6|2
1621259240000|2021-05-17 13:47:20|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1621259250000|2021-05-17 13:47:30|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1621259320000|2021-05-17 13:48:40|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1621259450000|2021-05-17 13:50:50|7378.7|7363.7|7379.4|7364.4|7379.4|7364.4|7378.7|7363.7|3
1621259530000|2021-05-17 13:52:10|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1621259540000|2021-05-17 13:52:20|7379.4|7364.4|7379.3|7364.3|7379.4|7364.4|7379.3|7364.3|2
1621259560000|2021-05-17 13:52:40|7379.4|7364.4|7379.3|7364.3|7379.4|7364.4|7379.3|7364.3|2
1621259620000|2021-05-17 13:53:40|7379.5|7364.5|7380.1|7365.1|7380.1|7365.1|7379.5|7364.5|3
1621259650000|2021-05-17 13:54:10|7380.2|7365.2|7380.4|7365.4|7380.4|7365.4|7380.2|7365.2|3
1621259690000|2021-05-17 13:54:50|7380.3|7365.3|7380.1|7365.1|7380.3|7365.3|7380.1|7365.1|2
1621259740000|2021-05-17 13:55:40|7380|7365|7380|7365|7380|7365|7380|7365|1
1621259750000|2021-05-17 13:55:50|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1621259830000|2021-05-17 13:57:10|7380|7365|7380|7365|7380|7365|7380|7365|1
1621259840000|2021-05-17 13:57:20|7379.9|7364.9|7380|7365|7380|7365|7379.9|7364.9|2
1621259850000|2021-05-17 13:57:30|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1621259860000|2021-05-17 13:57:40|7380|7365|7380|7365|7380|7365|7380|7365|1
1621259880000|2021-05-17 13:58:00|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|2
1621259890000|2021-05-17 13:58:10|7380.2|7365.2|7380.2|7365.2|7380.3|7365.3|7380.2|7365.2|5
1621259920000|2021-05-17 13:58:40|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|2
1621259930000|2021-05-17 13:58:50|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|2
1621259940000|2021-05-17 13:59:00|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|2
1621259970000|2021-05-17 13:59:30|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1621259990000|2021-05-17 13:59:50|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1621260010000|2021-05-17 14:00:10|7380.5|7365.5|7380.7|7365.7|7380.7|7365.7|7380.5|7365.5|5
1621260020000|2021-05-17 14:00:20|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1621260030000|2021-05-17 14:00:30|7380|7365|7379.8|7364.8|7380|7365|7379.8|7364.8|2
1621260050000|2021-05-17 14:00:50|7379.4|7364.4|7379.2|7364.2|7379.4|7364.4|7379.2|7364.2|2
1621260250000|2021-05-17 14:04:10|7379.3|7364.3|7379.9|7364.9|7379.9|7364.9|7379.3|7364.3|3
1621260290000|2021-05-17 14:04:50|7380|7365|7380|7365|7380|7365|7380|7365|1
1621260480000|2021-05-17 14:08:00|7380.1|7365.1|7380|7365|7380.1|7365.1|7380|7365|2
1621260500000|2021-05-17 14:08:20|7380.2|7365.2|7380.5|7365.5|7380.5|7365.5|7380.2|7365.2|3
1621260510000|2021-05-17 14:08:30|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1621260560000|2021-05-17 14:09:20|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1621260690000|2021-05-17 14:11:30|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1621260700000|2021-05-17 14:11:40|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1621260820000|2021-05-17 14:13:40|7380.3|7365.3|7380.3|7365.3|7380.8|7365.8|7380.3|7365.3|3
1621260870000|2021-05-17 14:14:30|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1621260880000|2021-05-17 14:14:40|7380.2|7365.2|7380.1|7365.1|7380.2|7365.2|7380.1|7365.1|2
1621260900000|2021-05-17 14:15:00|7379.9|7364.9|7379.8|7364.8|7379.9|7364.9|7379.8|7364.8|2
1621260920000|2021-05-17 14:15:20|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1621260960000|2021-05-17 14:16:00|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1621260970000|2021-05-17 14:16:10|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1621260980000|2021-05-17 14:16:20|7379.3|7364.3|7379.4|7364.4|7379.4|7364.4|7379.3|7364.3|2
1621261010000|2021-05-17 14:16:50|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1621261040000|2021-05-17 14:17:20|7379.1|7364.1|7379|7364|7379.1|7364.1|7379|7364|2
1621261050000|2021-05-17 14:17:30|7378.9|7363.9|7379.1|7364.1|7379.1|7364.1|7378.9|7363.9|3
1621261060000|2021-05-17 14:17:40|7379|7364|7379|7364|7379|7364|7379|7364|1
1621261120000|2021-05-17 14:18:40|7379.1|7364.1|7379.3|7364.3|7379.3|7364.3|7379.1|7364.1|3
1621261190000|2021-05-17 14:19:50|7379.2|7364.2|7379.3|7364.3|7379.3|7364.3|7379.2|7364.2|2
1621261210000|2021-05-17 14:20:10|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1621261220000|2021-05-17 14:20:20|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1621261230000|2021-05-17 14:20:30|7379.2|7364.2|7379.1|7364.1|7379.2|7364.2|7379.1|7364.1|2
1621261240000|2021-05-17 14:20:40|7379.2|7364.2|7379.1|7364.1|7379.2|7364.2|7379.1|7364.1|2
1621261290000|2021-05-17 14:21:30|7379.2|7364.2|7379.1|7364.1|7379.2|7364.2|7379.1|7364.1|2
1621261300000|2021-05-17 14:21:40|7379.2|7364.2|7379.1|7364.1|7379.2|7364.2|7379.1|7364.1|4
1621261310000|2021-05-17 14:21:50|7379.2|7364.2|7379.1|7364.1|7379.2|7364.2|7379.1|7364.1|4
1621261330000|2021-05-17 14:22:10|7379.2|7364.2|7379.1|7364.1|7379.2|7364.2|7379.1|7364.1|2
1621261340000|2021-05-17 14:22:20|7379|7364|7378.9|7363.9|7379|7364|7378.9|7363.9|2
1621261350000|2021-05-17 14:22:30|7378.8|7363.8|7379|7364|7379|7364|7378.8|7363.8|3
1621261380000|2021-05-17 14:23:00|7378.9|7363.9|7379|7364|7379|7364|7378.9|7363.9|2
1621261490000|2021-05-17 14:24:50|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1621261510000|2021-05-17 14:25:10|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1621261550000|2021-05-17 14:25:50|7378.7|7363.7|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|2
1621261670000|2021-05-17 14:27:50|7379|7364|7379.2|7364.2|7379.3|7364.3|7379|7364|4
1621261690000|2021-05-17 14:28:10|7379.1|7364.1|7379|7364|7379.1|7364.1|7379|7364|2
1621261720000|2021-05-17 14:28:40|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1621261730000|2021-05-17 14:28:50|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1621261780000|2021-05-17 14:29:40|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1621261810000|2021-05-17 14:30:10|7379|7364|7378.6|7363.6|7379|7364|7378.6|7363.6|4
1621261830000|2021-05-17 14:30:30|7378.7|7363.7|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|2
1621261870000|2021-05-17 14:31:10|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1621261890000|2021-05-17 14:31:30|7378.7|7363.7|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|2
1621262070000|2021-05-17 14:34:30|7378.7|7363.7|7378.1|7363.1|7378.7|7363.7|7378.1|7363.1|3
1621262090000|2021-05-17 14:34:50|7378.2|7363.2|7378.4|7363.4|7378.4|7363.4|7378.2|7363.2|3
1621262130000|2021-05-17 14:35:30|7378.5|7363.5|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|2
1621262280000|2021-05-17 14:38:00|7378.5|7363.5|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|2
1621262410000|2021-05-17 14:40:10|7378.7|7363.7|7379|7364|7379.1|7364.1|7378.7|7363.7|4
1621262420000|2021-05-17 14:40:20|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1621262450000|2021-05-17 14:40:50|7378.9|7363.9|7379.2|7364.2|7379.2|7364.2|7378.9|7363.9|3
1621262480000|2021-05-17 14:41:20|7379.3|7364.3|7379.8|7364.8|7379.8|7364.8|7379.3|7364.3|4
1621262520000|2021-05-17 14:42:00|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1621262530000|2021-05-17 14:42:10|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1621262570000|2021-05-17 14:42:50|7379.7|7364.7|7379.8|7364.8|7379.8|7364.8|7379.7|7364.7|4
1621262580000|2021-05-17 14:43:00|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1621262600000|2021-05-17 14:43:20|7380.3|7365.3|7380.7|7365.7|7380.7|7365.7|7380.3|7365.3|3
1621262630000|2021-05-17 14:43:50|7380.6|7365.6|7380.7|7365.7|7380.7|7365.7|7380.6|7365.6|2
1621262680000|2021-05-17 14:44:40|7380.6|7365.6|7380.7|7365.7|7380.7|7365.7|7380.6|7365.6|2
1621262830000|2021-05-17 14:47:10|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1621262850000|2021-05-17 14:47:30|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1621262870000|2021-05-17 14:47:50|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1621262890000|2021-05-17 14:48:10|7381|7366|7381|7366|7381|7366|7380.8|7365.8|3
1621262910000|2021-05-17 14:48:30|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1621263110000|2021-05-17 14:51:50|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380|7365|4
1621263120000|2021-05-17 14:52:00|7379.7|7364.7|7380.1|7365.1|7380.1|7365.1|7379.7|7364.7|3
1621263130000|2021-05-17 14:52:10|7380|7365|7379.7|7364.7|7380|7365|7379.7|7364.7|2
1621263160000|2021-05-17 14:52:40|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1621263180000|2021-05-17 14:53:00|7379.4|7364.4|7379.6|7364.6|7379.6|7364.6|7379.4|7364.4|3
1621263190000|2021-05-17 14:53:10|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.4|7364.4|3
1621263200000|2021-05-17 14:53:20|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1621263220000|2021-05-17 14:53:40|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1621263270000|2021-05-17 14:54:30|7379.6|7364.6|7379.3|7364.3|7379.6|7364.6|7379.3|7364.3|3
1621263330000|2021-05-17 14:55:30|7379.1|7364.1|7379|7364|7379.1|7364.1|7379|7364|2
1621263340000|2021-05-17 14:55:40|7379.1|7364.1|7379.6|7364.6|7379.6|7364.6|7379.1|7364.1|2
1621263370000|2021-05-17 14:56:10|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1621263400000|2021-05-17 14:56:40|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1621263430000|2021-05-17 14:57:10|7380.1|7365.1|7380.6|7365.6|7380.6|7365.6|7380.1|7365.1|3
1621263460000|2021-05-17 14:57:40|7380.4|7365.4|7380|7365|7380.4|7365.4|7380|7365|3
1621263490000|2021-05-17 14:58:10|7379.9|7364.9|7380|7365|7380|7365|7379.9|7364.9|2
1621263700000|2021-05-17 15:01:40|7380.4|7365.4|7380.2|7365.2|7380.4|7365.4|7380|7365|4
1621263710000|2021-05-17 15:01:50|7380.3|7365.3|7380.4|7365.4|7380.4|7365.4|7380.3|7365.3|2
1621263730000|2021-05-17 15:02:10|7380.1|7365.1|7379.9|7364.9|7380.1|7365.1|7379.9|7364.9|3
1621263740000|2021-05-17 15:02:20|7380.1|7365.1|7380.5|7365.5|7380.5|7365.5|7380.1|7365.1|2
1621263750000|2021-05-17 15:02:30|7380.4|7365.4|7380.1|7365.1|7380.4|7365.4|7380.1|7365.1|2
1621263840000|2021-05-17 15:04:00|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1621263900000|2021-05-17 15:05:00|7380.1|7365.1|7379.7|7364.7|7380.1|7365.1|7379.7|7364.7|2
1621263920000|2021-05-17 15:05:20|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.5|7364.5|3
1621263930000|2021-05-17 15:05:30|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1621264000000|2021-05-17 15:06:40|7379.8|7364.8|7380|7365|7380|7365|7379.8|7364.8|2
1621264010000|2021-05-17 15:06:50|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1621264030000|2021-05-17 15:07:10|7380|7365|7380|7365|7380|7365|7380|7365|1
1621264110000|2021-05-17 15:08:30|7379.9|7364.9|7379.5|7364.5|7379.9|7364.9|7379.5|7364.5|3
1621264130000|2021-05-17 15:08:50|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1621264140000|2021-05-17 15:09:00|7380|7365|7379.5|7364.5|7380|7365|7379.5|7364.5|3
1621264170000|2021-05-17 15:09:30|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1621264200000|2021-05-17 15:10:00|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1621264330000|2021-05-17 15:12:10|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1621264340000|2021-05-17 15:12:20|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1621264350000|2021-05-17 15:12:30|7379.9|7364.9|7379.5|7364.5|7379.9|7364.9|7379.5|7364.5|2
1621264370000|2021-05-17 15:12:50|7379.6|7364.6|7380.2|7365.2|7380.2|7365.2|7379.6|7364.6|3
1621264380000|2021-05-17 15:13:00|7380|7365|7380|7365|7380|7365|7380|7365|1
1621264400000|2021-05-17 15:13:20|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1621264430000|2021-05-17 15:13:50|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1621264460000|2021-05-17 15:14:20|7379.7|7364.7|7379.5|7364.5|7379.7|7364.7|7379.5|7364.5|2
1621264470000|2021-05-17 15:14:30|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1621264540000|2021-05-17 15:15:40|7380|7365|7380|7365|7380|7365|7380|7365|1
1621264590000|2021-05-17 15:16:30|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1621264720000|2021-05-17 15:18:40|7379.6|7364.6|7379.2|7364.2|7379.6|7364.6|7379.2|7364.2|3
1621264730000|2021-05-17 15:18:50|7379.6|7364.6|7380.6|7365.6|7380.6|7365.6|7379.6|7364.6|9
1621264770000|2021-05-17 15:19:30|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1621264780000|2021-05-17 15:19:40|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1621264790000|2021-05-17 15:19:50|7379.8|7364.8|7380.6|7365.6|7380.6|7365.6|7379.8|7364.8|2
1621264800000|2021-05-17 15:20:00|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1621264820000|2021-05-17 15:20:20|7381|7366|7381|7366|7381.3|7366.3|7381|7366|3
1621264830000|2021-05-17 15:20:30|7380.9|7365.9|7380.8|7365.8|7380.9|7365.9|7380.7|7365.7|4
1621264840000|2021-05-17 15:20:40|7380.9|7365.9|7381.5|7366.5|7381.5|7366.5|7380.9|7365.9|3
1621264890000|2021-05-17 15:21:30|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1621265010000|2021-05-17 15:23:30|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1621265080000|2021-05-17 15:24:40|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1621265100000|2021-05-17 15:25:00|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1621265160000|2021-05-17 15:26:00|7381.5|7366.5|7381.7|7366.7|7381.7|7366.7|7381.5|7366.5|2
1621265300000|2021-05-17 15:28:20|7381.6|7366.6|7381.5|7366.5|7381.6|7366.6|7381.5|7366.5|2
1621265380000|2021-05-17 15:29:40|7381.6|7366.6|7382|7367|7382|7367|7381.6|7366.6|2
1621265390000|2021-05-17 15:29:50|7381.9|7366.9|7382|7367|7382|7367|7381.9|7366.9|2
1621265410000|2021-05-17 15:30:10|7381.9|7366.9|7381.3|7366.3|7381.9|7366.9|7381.3|7366.3|3
1621265480000|2021-05-17 15:31:20|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1621265570000|2021-05-17 15:32:50|7381.5|7366.5|7382|7367|7382|7367|7381.5|7366.5|4
1621265590000|2021-05-17 15:33:10|7381.6|7366.6|7381.4|7366.4|7381.6|7366.6|7381.4|7366.4|2
1621265630000|2021-05-17 15:33:50|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1621265640000|2021-05-17 15:34:00|7382|7367|7382|7367|7382|7367|7381.6|7366.6|4
1621265660000|2021-05-17 15:34:20|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1621265680000|2021-05-17 15:34:40|7382.8|7367.8|7383.1|7368.1|7383.1|7368.1|7382.8|7367.8|3
1621265690000|2021-05-17 15:34:50|7383.4|7368.4|7382.9|7367.9|7383.4|7368.4|7382.9|7367.9|3
1621265700000|2021-05-17 15:35:00|7382.8|7367.8|7382.6|7367.6|7382.8|7367.8|7382.6|7367.6|3
1621265740000|2021-05-17 15:35:40|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1621265900000|2021-05-17 15:38:20|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1621265920000|2021-05-17 15:38:40|7382.1|7367.1|7382.4|7367.4|7382.4|7367.4|7382.1|7367.1|2
1621265960000|2021-05-17 15:39:20|7381.9|7366.9|7381.5|7366.5|7381.9|7366.9|7381.5|7366.5|2
1621265970000|2021-05-17 15:39:30|7381.6|7366.6|7382.4|7367.4|7382.4|7367.4|7381.6|7366.6|3
1621265980000|2021-05-17 15:39:40|7382.3|7367.3|7382.6|7367.6|7382.6|7367.6|7382.3|7367.3|3
1621266000000|2021-05-17 15:40:00|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1621266020000|2021-05-17 15:40:20|7382|7367|7382|7367|7382|7367|7382|7367|1
1621266060000|2021-05-17 15:41:00|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1621266160000|2021-05-17 15:42:40|7382|7367|7382.4|7367.4|7382.4|7367.4|7382|7367|4
1621266190000|2021-05-17 15:43:10|7382.5|7367.5|7382.9|7367.9|7382.9|7367.9|7382.5|7367.5|3
1621266200000|2021-05-17 15:43:20|7382.8|7367.8|7382.6|7367.6|7382.8|7367.8|7382.6|7367.6|2
1621266210000|2021-05-17 15:43:30|7383|7368|7383|7368|7383|7368|7383|7368|1
1621266240000|2021-05-17 15:44:00|7383.2|7368.2|7383.4|7368.4|7383.4|7368.4|7383.2|7368.2|2
1621266270000|2021-05-17 15:44:30|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1621266300000|2021-05-17 15:45:00|7383.4|7368.4|7383.9|7368.9|7383.9|7368.9|7383.4|7368.4|3
1621266310000|2021-05-17 15:45:10|7384.4|7369.4|7385.2|7370.2|7385.2|7370.2|7384.4|7369.4|4
1621266320000|2021-05-17 15:45:20|7384.8|7369.8|7384.2|7369.2|7384.8|7369.8|7384.2|7369.2|3
1621266330000|2021-05-17 15:45:30|7385|7370|7385.3|7370.3|7385.3|7370.3|7385|7370|4
1621266360000|2021-05-17 15:46:00|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1621266370000|2021-05-17 15:46:10|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1621266380000|2021-05-17 15:46:20|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1621266390000|2021-05-17 15:46:30|7385.5|7370.5|7385.3|7370.3|7385.7|7370.7|7385.3|7370.3|5
1621266490000|2021-05-17 15:48:10|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1621266500000|2021-05-17 15:48:20|7386.2|7371.2|7385.1|7370.1|7386.2|7371.2|7385.1|7370.1|5
1621266520000|2021-05-17 15:48:40|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1621266540000|2021-05-17 15:49:00|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|1
1621266550000|2021-05-17 15:49:10|7385|7370|7384.3|7369.3|7385.1|7370.1|7384.3|7369.3|5
1621266560000|2021-05-17 15:49:20|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.2|7369.2|4
1621266570000|2021-05-17 15:49:30|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1621266580000|2021-05-17 15:49:40|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1621266640000|2021-05-17 15:50:40|7384.5|7369.5|7384.4|7369.4|7384.5|7369.5|7384.4|7369.4|2
1621266760000|2021-05-17 15:52:40|7384.2|7369.2|7384.1|7369.1|7384.2|7369.2|7384.1|7369.1|2
1621266790000|2021-05-17 15:53:10|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.1|7369.1|3
1621266810000|2021-05-17 15:53:30|7384.1|7369.1|7384.3|7369.3|7384.3|7369.3|7384.1|7369.1|3
1621266900000|2021-05-17 15:55:00|7384.5|7369.5|7384.6|7369.6|7384.6|7369.6|7384.5|7369.5|2
1621266920000|2021-05-17 15:55:20|7384.7|7369.7|7385.1|7370.1|7385.1|7370.1|7384.7|7369.7|2
1621267020000|2021-05-17 15:57:00|7385|7370|7385|7370|7385|7370|7385|7370|1
1621267030000|2021-05-17 15:57:10|7384.8|7369.8|7384.7|7369.7|7385|7370|7384.7|7369.7|4
1621267050000|2021-05-17 15:57:30|7384.8|7369.8|7385|7370|7385|7370|7384.8|7369.8|2
1621267070000|2021-05-17 15:57:50|7385.1|7370.1|7384.9|7369.9|7385.1|7370.1|7384.9|7369.9|3
1621267230000|2021-05-17 16:00:30|7385|7370|7385|7370|7385|7370|7385|7370|1
1621267280000|2021-05-17 16:01:20|7385.1|7370.1|7385.2|7370.2|7385.2|7370.2|7385.1|7370.1|2
1621267350000|2021-05-17 16:02:30|7385.1|7370.1|7385.2|7370.2|7385.2|7370.2|7385.1|7370.1|2
1621267420000|2021-05-17 16:03:40|7385.3|7370.3|7384.9|7369.9|7385.3|7370.3|7384.9|7369.9|4
1621267470000|2021-05-17 16:04:30|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1621267520000|2021-05-17 16:05:20|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1621267580000|2021-05-17 16:06:20|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1621267600000|2021-05-17 16:06:40|7384.4|7369.4|7384.6|7369.6|7384.6|7369.6|7384.4|7369.4|3
1621267610000|2021-05-17 16:06:50|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1621267630000|2021-05-17 16:07:10|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1621267900000|2021-05-17 16:11:40|7384.6|7369.6|7384.2|7369.2|7384.6|7369.6|7384.2|7369.2|2
1621267970000|2021-05-17 16:12:50|7384.1|7369.1|7384|7369|7384.1|7369.1|7384|7369|2
1621267990000|2021-05-17 16:13:10|7384.1|7369.1|7384.2|7369.2|7384.2|7369.2|7384.1|7369.1|2
1621268020000|2021-05-17 16:13:40|7384.1|7369.1|7384|7369|7384.1|7369.1|7384|7369|2
1621268100000|2021-05-17 16:15:00|7384.2|7369.2|7384|7369|7384.2|7369.2|7384|7369|2
1621268140000|2021-05-17 16:15:40|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1621268170000|2021-05-17 16:16:10|7384.3|7369.3|7384.2|7369.2|7384.3|7369.3|7384.2|7369.2|2
1621268200000|2021-05-17 16:16:40|7384.3|7369.3|7384.2|7369.2|7384.3|7369.3|7384.2|7369.2|2
1621268290000|2021-05-17 16:18:10|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1621268700000|2021-05-17 16:25:00|7384.9|7369.9|7385|7370|7385|7370|7384.9|7369.9|2
1621268740000|2021-05-17 16:25:40|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|1
1621268820000|2021-05-17 16:27:00|7385.3|7370.3|7385.2|7370.2|7385.6|7370.6|7385.2|7370.2|3
1621268840000|2021-05-17 16:27:20|7385.3|7370.3|7385.2|7370.2|7385.3|7370.3|7385.2|7370.2|2
1621268890000|2021-05-17 16:28:10|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1621269000000|2021-05-17 16:30:00|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1621269230000|2021-05-17 16:33:50|7385.4|7370.4|7385.3|7370.3|7385.4|7370.4|7385.3|7370.3|2
1621269470000|2021-05-17 16:37:50|7385|7370|7385.1|7370.1|7385.1|7370.1|7385|7370|2
1621269500000|2021-05-17 16:38:20|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1621269550000|2021-05-17 16:39:10|7385.5|7370.5|7386.3|7371.3|7386.3|7371.3|7385.5|7370.5|3
1621269560000|2021-05-17 16:39:20|7386.8|7371.8|7386.9|7371.9|7386.9|7371.9|7386.8|7371.8|2
1621269600000|2021-05-17 16:40:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1621269630000|2021-05-17 16:40:30|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1621269650000|2021-05-17 16:40:50|7386.7|7371.7|7387.7|7372.7|7387.7|7372.7|7386.7|7371.7|4
1621269680000|2021-05-17 16:41:20|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1621269690000|2021-05-17 16:41:30|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1621269700000|2021-05-17 16:41:40|7387.8|7372.8|7387.7|7372.7|7387.8|7372.8|7387.7|7372.7|2
1621269730000|2021-05-17 16:42:10|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1621269800000|2021-05-17 16:43:20|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1621269850000|2021-05-17 16:44:10|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1621269980000|2021-05-17 16:46:20|7386.9|7371.9|7386.5|7371.5|7386.9|7371.9|7386.5|7371.5|3
1621269990000|2021-05-17 16:46:30|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1621270020000|2021-05-17 16:47:00|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1621270140000|2021-05-17 16:49:00|7386.7|7371.7|7386.8|7371.8|7386.8|7371.8|7386.7|7371.7|2
1621270180000|2021-05-17 16:49:40|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1621270330000|2021-05-17 16:52:10|7386.8|7371.8|7386.6|7371.6|7386.8|7371.8|7386.6|7371.6|2
1621270380000|2021-05-17 16:53:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1621270410000|2021-05-17 16:53:30|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1621270430000|2021-05-17 16:53:50|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1621270460000|2021-05-17 16:54:20|7386.7|7371.7|7386.5|7371.5|7386.7|7371.7|7386.5|7371.5|2
1621270470000|2021-05-17 16:54:30|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1621270540000|2021-05-17 16:55:40|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1621270580000|2021-05-17 16:56:20|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1621270630000|2021-05-17 16:57:10|7386.9|7371.9|7387|7372|7387|7372|7386.9|7371.9|2
1621270690000|2021-05-17 16:58:10|7387.1|7372.1|7387|7372|7387.1|7372.1|7387|7372|2
1621270720000|2021-05-17 16:58:40|7387.1|7372.1|7387|7372|7387.1|7372.1|7387|7372|2
1621270730000|2021-05-17 16:58:50|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|1
1621270750000|2021-05-17 16:59:10|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1621270770000|2021-05-17 16:59:30|7386.8|7371.8|7386.6|7371.6|7386.8|7371.8|7386.6|7371.6|2
1621270810000|2021-05-17 17:00:10|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1621270930000|2021-05-17 17:02:10|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1621270970000|2021-05-17 17:02:50|7386.5|7371.5|7385.3|7370.3|7386.5|7371.5|7385.3|7370.3|5
1621271010000|2021-05-17 17:03:30|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1621271020000|2021-05-17 17:03:40|7385.3|7370.3|7385.3|7370.3|7385.4|7370.4|7385.3|7370.3|3
1621271150000|2021-05-17 17:05:50|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|1
1621271210000|2021-05-17 17:06:50|7385.2|7370.2|7385.3|7370.3|7385.3|7370.3|7385.2|7370.2|2
1621271240000|2021-05-17 17:07:20|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1621271270000|2021-05-17 17:07:50|7385|7370|7385|7370|7385|7370|7385|7370|1
1621271330000|2021-05-17 17:08:50|7384.7|7369.7|7383.9|7368.9|7384.7|7369.7|7383.8|7368.8|6
1621271340000|2021-05-17 17:09:00|7383.8|7368.8|7384|7369|7384|7369|7383.8|7368.8|3
1621271430000|2021-05-17 17:10:30|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1621271460000|2021-05-17 17:11:00|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1621271490000|2021-05-17 17:11:30|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1621271640000|2021-05-17 17:14:00|7383.8|7368.8|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|2
1621271700000|2021-05-17 17:15:00|7384|7369|7384|7369|7384|7369|7384|7369|1
1621271740000|2021-05-17 17:15:40|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1621271920000|2021-05-17 17:18:40|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1621271950000|2021-05-17 17:19:10|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1621271970000|2021-05-17 17:19:30|7384|7369|7384|7369|7384|7369|7384|7369|1
1621272000000|2021-05-17 17:20:00|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1621272080000|2021-05-17 17:21:20|7384|7369|7384|7369|7384|7369|7384|7369|1
1621272170000|2021-05-17 17:22:50|7384.1|7369.1|7384.6|7369.6|7384.6|7369.6|7384.1|7369.1|3
1621272190000|2021-05-17 17:23:10|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1621272280000|2021-05-17 17:24:40|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1621272300000|2021-05-17 17:25:00|7384|7369|7384|7369|7384|7369|7384|7369|1
1621272480000|2021-05-17 17:28:00|7383.9|7368.9|7384|7369|7384|7369|7383.9|7368.9|2
1621272600000|2021-05-17 17:30:00|7383.9|7368.9|7384|7369|7384|7369|7383.9|7368.9|2
1621272610000|2021-05-17 17:30:10|7384.1|7369.1|7384|7369|7384.1|7369.1|7384|7369|2
1621272630000|2021-05-17 17:30:30|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1621272670000|2021-05-17 17:31:10|7384|7369|7384.1|7369.1|7384.1|7369.1|7384|7369|2
1621272700000|2021-05-17 17:31:40|7384.2|7369.2|7384.3|7369.3|7384.3|7369.3|7384.2|7369.2|2
1621272710000|2021-05-17 17:31:50|7384.4|7369.4|7384.7|7369.7|7384.7|7369.7|7384.4|7369.4|6
1621272720000|2021-05-17 17:32:00|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1621272740000|2021-05-17 17:32:20|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1621272800000|2021-05-17 17:33:20|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1621272810000|2021-05-17 17:33:30|7384.5|7369.5|7384.4|7369.4|7384.5|7369.5|7384.4|7369.4|2
1621272990000|2021-05-17 17:36:30|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1621273010000|2021-05-17 17:36:50|7384.4|7369.4|7384.1|7369.1|7384.4|7369.4|7384.1|7369.1|4
1621273020000|2021-05-17 17:37:00|7384.2|7369.2|7384.2|7369.2|7384.3|7369.3|7384.2|7369.2|3
1621273050000|2021-05-17 17:37:30|7384.3|7369.3|7384.6|7369.6|7384.6|7369.6|7384.3|7369.3|3
1621273140000|2021-05-17 17:39:00|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1621273160000|2021-05-17 17:39:20|7384.6|7369.6|7384.7|7369.7|7384.7|7369.7|7384.6|7369.6|2
1621273180000|2021-05-17 17:39:40|7384.6|7369.6|7384.8|7369.8|7384.8|7369.8|7384.6|7369.6|5
1621273210000|2021-05-17 17:40:10|7384.7|7369.7|7384.8|7369.8|7384.8|7369.8|7384.7|7369.7|2
1621273220000|2021-05-17 17:40:20|7384.7|7369.7|7384.8|7369.8|7384.8|7369.8|7384.7|7369.7|2
1621273230000|2021-05-17 17:40:30|7384.7|7369.7|7384.8|7369.8|7384.8|7369.8|7384.7|7369.7|4
1621273260000|2021-05-17 17:41:00|7385|7370|7385.4|7370.4|7385.4|7370.4|7385|7370|3
1621273270000|2021-05-17 17:41:10|7385.5|7370.5|7385|7370|7385.5|7370.5|7385|7370|5
1621273290000|2021-05-17 17:41:30|7385.1|7370.1|7385.4|7370.4|7385.4|7370.4|7385.1|7370.1|4
1621273300000|2021-05-17 17:41:40|7385.1|7370.1|7385.4|7370.4|7385.4|7370.4|7385.1|7370.1|4
1621273310000|2021-05-17 17:41:50|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1621273330000|2021-05-17 17:42:10|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1621273340000|2021-05-17 17:42:20|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1621273370000|2021-05-17 17:42:50|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1621273380000|2021-05-17 17:43:00|7385.3|7370.3|7385.1|7370.1|7385.3|7370.3|7385.1|7370.1|2
1621273390000|2021-05-17 17:43:10|7384.9|7369.9|7384.5|7369.5|7385.4|7370.4|7384.5|7369.5|16
1621273400000|2021-05-17 17:43:20|7384.6|7369.6|7384|7369|7384.6|7369.6|7383.7|7368.7|4
1621273410000|2021-05-17 17:43:30|7383.6|7368.6|7384|7369|7384|7369|7383.6|7368.6|3
1621273540000|2021-05-17 17:45:40|7383.8|7368.8|7383.6|7368.6|7383.8|7368.8|7383.6|7368.6|2
1621273570000|2021-05-17 17:46:10|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1621273590000|2021-05-17 17:46:30|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.7|7368.7|3
1621273600000|2021-05-17 17:46:40|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1621273610000|2021-05-17 17:46:50|7383.8|7368.8|7383.8|7368.8|7384|7369|7383.8|7368.8|3
1621273620000|2021-05-17 17:47:00|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1621273830000|2021-05-17 17:50:30|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1621273840000|2021-05-17 17:50:40|7383.7|7368.7|7383.9|7368.9|7383.9|7368.9|7383.7|7368.7|4
1621273850000|2021-05-17 17:50:50|7383.8|7368.8|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|2
1621273960000|2021-05-17 17:52:40|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1621273970000|2021-05-17 17:52:50|7383.9|7368.9|7384|7369|7384.1|7369.1|7383.8|7368.8|5
1621273980000|2021-05-17 17:53:00|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1621273990000|2021-05-17 17:53:10|7384|7369|7384.1|7369.1|7384.1|7369.1|7384|7369|2
1621274000000|2021-05-17 17:53:20|7384|7369|7384|7369|7384|7369|7384|7369|1
1621274010000|2021-05-17 17:53:30|7383.9|7368.9|7384.1|7369.1|7384.1|7369.1|7383.9|7368.9|4
1621274020000|2021-05-17 17:53:40|7383.9|7368.9|7384.1|7369.1|7384.1|7369.1|7383.9|7368.9|2
1621274080000|2021-05-17 17:54:40|7384|7369|7384|7369|7384|7369|7384|7369|1
1621274130000|2021-05-17 17:55:30|7383.9|7368.9|7384|7369|7384|7369|7383.9|7368.9|2
1621274210000|2021-05-17 17:56:50|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1621274230000|2021-05-17 17:57:10|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1621274260000|2021-05-17 17:57:40|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1621274550000|2021-05-17 18:02:30|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1621274570000|2021-05-17 18:02:50|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1621274810000|2021-05-17 18:06:50|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7382.9|7367.9|4
1621275030000|2021-05-17 18:10:30|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1621275130000|2021-05-17 18:12:10|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1621275170000|2021-05-17 18:12:50|7383.4|7368.4|7383.2|7368.2|7383.4|7368.4|7383.2|7368.2|3
1621275220000|2021-05-17 18:13:40|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1621275260000|2021-05-17 18:14:20|7383.2|7368.2|7383.3|7368.3|7383.3|7368.3|7383.2|7368.2|2
1621275270000|2021-05-17 18:14:30|7383.2|7368.2|7383.2|7368.2|7383.3|7368.3|7383.2|7368.2|7
1621275280000|2021-05-17 18:14:40|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.2|7368.2|7
1621275290000|2021-05-17 18:14:50|7383.2|7368.2|7383.3|7368.3|7383.3|7368.3|7383.2|7368.2|4
1621275300000|2021-05-17 18:15:00|7383.2|7368.2|7383.3|7368.3|7383.3|7368.3|7383.2|7368.2|4
1621275310000|2021-05-17 18:15:10|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1621275330000|2021-05-17 18:15:30|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1621275340000|2021-05-17 18:15:40|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1621275360000|2021-05-17 18:16:00|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1621275370000|2021-05-17 18:16:10|7383.2|7368.2|7383.3|7368.3|7383.3|7368.3|7383.2|7368.2|2
1621275630000|2021-05-17 18:20:30|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1621275640000|2021-05-17 18:20:40|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1621275680000|2021-05-17 18:21:20|7383.2|7368.2|7383.3|7368.3|7383.3|7368.3|7383.2|7368.2|2
1621275830000|2021-05-17 18:23:50|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1621275890000|2021-05-17 18:24:50|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1621275970000|2021-05-17 18:26:10|7383.3|7368.3|7383.1|7368.1|7383.4|7368.4|7383.1|7368.1|3
1621276010000|2021-05-17 18:26:50|7383|7368|7383|7368|7383|7368|7383|7368|1
1621276100000|2021-05-17 18:28:20|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1621276140000|2021-05-17 18:29:00|7383|7368|7383|7368|7383|7368|7383|7368|1
1621276150000|2021-05-17 18:29:10|7383.1|7368.1|7383|7368|7383.1|7368.1|7383|7368|2
1621276170000|2021-05-17 18:29:30|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1621276180000|2021-05-17 18:29:40|7383|7368|7383.1|7368.1|7383.1|7368.1|7383|7368|2
1621276260000|2021-05-17 18:31:00|7383|7368|7383|7368|7383|7368|7383|7368|1
1621276300000|2021-05-17 18:31:40|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1621276380000|2021-05-17 18:33:00|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1621276740000|2021-05-17 18:39:00|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1621276820000|2021-05-17 18:40:20|7382|7367|7382|7367|7382|7367|7382|7367|1
1621276850000|2021-05-17 18:40:50|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1621276880000|2021-05-17 18:41:20|7380.9|7365.9|7380.7|7365.7|7380.9|7365.9|7380.7|7365.7|2
1621276900000|2021-05-17 18:41:40|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1621276960000|2021-05-17 18:42:40|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1621277080000|2021-05-17 18:44:40|7381.4|7366.4|7381.7|7366.7|7381.7|7366.7|7381.4|7366.4|2
1621277110000|2021-05-17 18:45:10|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1621277120000|2021-05-17 18:45:20|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1621277190000|2021-05-17 18:46:30|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1621277450000|2021-05-17 18:50:50|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1621277490000|2021-05-17 18:51:30|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1621277690000|2021-05-17 18:54:50|7380.1|7365.1|7379.9|7364.9|7380.1|7365.1|7379.9|7364.9|2
1621277700000|2021-05-17 18:55:00|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1621277720000|2021-05-17 18:55:20|7380.4|7365.4|7380.6|7365.6|7380.6|7365.6|7380.4|7365.4|3
1621277760000|2021-05-17 18:56:00|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|2
1621277880000|2021-05-17 18:58:00|7380.2|7365.2|7379.7|7364.7|7380.2|7365.2|7379.7|7364.7|5
1621277900000|2021-05-17 18:58:20|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1621277910000|2021-05-17 18:58:30|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1621277920000|2021-05-17 18:58:40|7379.6|7364.6|7379.7|7364.7|7379.7|7364.7|7379.6|7364.6|2
1621277930000|2021-05-17 18:58:50|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1621277960000|2021-05-17 18:59:20|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1621278280000|2021-05-17 19:04:40|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1621278430000|2021-05-17 19:07:10|7378.8|7363.8|7378.5|7363.5|7378.8|7363.8|7378.5|7363.5|4
1621278480000|2021-05-17 19:08:00|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1621278500000|2021-05-17 19:08:20|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1621278580000|2021-05-17 19:09:40|7377.8|7362.8|7377.6|7362.6|7377.8|7362.8|7377.6|7362.6|3
1621278640000|2021-05-17 19:10:40|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1621278660000|2021-05-17 19:11:00|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1621278690000|2021-05-17 19:11:30|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|1
1621279080000|2021-05-17 19:18:00|7377.8|7362.8|7378|7363|7378|7363|7377.8|7362.8|2
1621279150000|2021-05-17 19:19:10|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1621279180000|2021-05-17 19:19:40|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1621279290000|2021-05-17 19:21:30|7378.5|7363.5|7378.2|7363.2|7378.5|7363.5|7378|7363|4
1621279300000|2021-05-17 19:21:40|7378.1|7363.1|7378.2|7363.2|7378.5|7363.5|7378.1|7363.1|5
1621279330000|2021-05-17 19:22:10|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1621279790000|2021-05-17 19:29:50|7378|7363|7378.1|7363.1|7378.1|7363.1|7378|7363|2
1621280080000|2021-05-17 19:34:40|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1621280100000|2021-05-17 19:35:00|7378.2|7363.2|7378.1|7363.1|7378.2|7363.2|7378.1|7363.1|2
1621280160000|2021-05-17 19:36:00|7377.6|7362.6|7377.6|7362.6|7377.7|7362.7|7377.6|7362.6|3
1621280170000|2021-05-17 19:36:10|7377|7362|7377.1|7362.1|7377.1|7362.1|7377|7362|2
1621280190000|2021-05-17 19:36:30|7377.2|7362.2|7377.5|7362.5|7377.5|7362.5|7377.2|7362.2|2
1621281200000|2021-05-17 19:53:20|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1621281220000|2021-05-17 19:53:40|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1621281410000|2021-05-17 19:56:50|7376.8|7361.8|7376.5|7361.5|7376.8|7361.8|7376.5|7361.5|2
1621301460000|2021-05-18 01:31:00|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|1
1621301480000|2021-05-18 01:31:20|7377.1|7352.1|7377.1|7352.1|7377.1|7352.1|7377.1|7352.1|1
1621301740000|2021-05-18 01:35:40|7377.5|7352.5|7377.5|7352.5|7377.5|7352.5|7377.5|7352.5|1
1621303300000|2021-05-18 02:01:40|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|1
1621304080000|2021-05-18 02:14:40|7376|7351|7376|7351|7376|7351|7376|7351|1
1621304110000|2021-05-18 02:15:10|7376.1|7351.1|7376|7351|7376.1|7351.1|7376|7351|2
1621304350000|2021-05-18 02:19:10|7375.8|7350.8|7375.8|7350.8|7375.8|7350.8|7375.8|7350.8|1
1621304560000|2021-05-18 02:22:40|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|1
1621304590000|2021-05-18 02:23:10|7376|7351|7376|7351|7376|7351|7376|7351|1
1621304630000|2021-05-18 02:23:50|7375.9|7350.9|7375.9|7350.9|7375.9|7350.9|7375.9|7350.9|1
1621304700000|2021-05-18 02:25:00|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|1
1621305110000|2021-05-18 02:31:50|7375.6|7350.6|7375.6|7350.6|7375.6|7350.6|7375.6|7350.6|1
1621305130000|2021-05-18 02:32:10|7375.8|7350.8|7375.6|7350.6|7375.8|7350.8|7375.6|7350.6|2
1621305270000|2021-05-18 02:34:30|7375.8|7350.8|7376|7351|7376|7351|7375.8|7350.8|2
1621306130000|2021-05-18 02:48:50|7376.3|7351.3|7377.8|7352.8|7377.8|7352.8|7376.3|7351.3|2
1621306200000|2021-05-18 02:50:00|7375|7360|7375.1|7360.1|7375.1|7360.1|7375|7360|2
1621306290000|2021-05-18 02:51:30|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1621306330000|2021-05-18 02:52:10|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1621306370000|2021-05-18 02:52:50|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1621306410000|2021-05-18 02:53:30|7378.6|7353.6|7378.6|7353.6|7378.6|7353.6|7378.6|7353.6|1
1621306470000|2021-05-18 02:54:30|7379.4|7354.4|7383.6|7358.6|7383.6|7358.6|7379.4|7354.4|2
1621306500000|2021-05-18 02:55:00|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|1
1621306730000|2021-05-18 02:58:50|7383.7|7358.7|7384.5|7359.5|7384.5|7359.5|7383.7|7358.7|3
1621306740000|2021-05-18 02:59:00|7383.7|7358.7|7383.7|7358.7|7384.2|7359.2|7383.7|7358.7|4
1621306760000|2021-05-18 02:59:20|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|1
1621306800000|2021-05-18 03:00:00|7383.7|7358.7|7382.4|7357.4|7383.7|7358.7|7382.4|7357.4|3
1621306810000|2021-05-18 03:00:10|7382.5|7357.5|7382.5|7357.5|7382.5|7357.5|7382.3|7357.3|3
1621306850000|2021-05-18 03:00:50|7378.6|7353.6|7382.6|7357.6|7382.6|7357.6|7378.6|7353.6|3
1621306860000|2021-05-18 03:01:00|7379.1|7354.1|7379.1|7354.1|7379.1|7354.1|7379.1|7354.1|1
1621306920000|2021-05-18 03:02:00|7379|7354|7379|7354|7379|7354|7379|7354|1
1621308610000|2021-05-18 03:30:10|7379.5|7354.5|7379.5|7354.5|7379.5|7354.5|7379.5|7354.5|1
1621308620000|2021-05-18 03:30:20|7379|7354|7379|7354|7379|7354|7379|7354|1
1621308740000|2021-05-18 03:32:20|7378.3|7353.3|7378.3|7353.3|7378.3|7353.3|7378.3|7353.3|1
1621308770000|2021-05-18 03:32:50|7378.2|7353.2|7378.2|7353.2|7378.2|7353.2|7378.2|7353.2|1
1621308780000|2021-05-18 03:33:00|7378.1|7353.1|7378.2|7353.2|7378.2|7353.2|7378.1|7353.1|2
1621308790000|2021-05-18 03:33:10|7378.1|7353.1|7378.1|7353.1|7378.1|7353.1|7378.1|7353.1|1
1621308800000|2021-05-18 03:33:20|7378.2|7353.2|7378.1|7353.1|7378.2|7353.2|7378.1|7353.1|2
1621308810000|2021-05-18 03:33:30|7378.2|7353.2|7378.1|7353.1|7378.2|7353.2|7378|7353|6
1621308820000|2021-05-18 03:33:40|7378|7353|7377.9|7352.9|7378.1|7353.1|7377.9|7352.9|6
1621308830000|2021-05-18 03:33:50|7378.1|7353.1|7377.9|7352.9|7378.1|7353.1|7377.9|7352.9|2
1621308850000|2021-05-18 03:34:10|7378|7353|7377.8|7352.8|7378|7353|7377.8|7352.8|2
1621308860000|2021-05-18 03:34:20|7378|7353|7378|7353|7378.1|7353.1|7377.9|7352.9|8
1621308870000|2021-05-18 03:34:30|7377.9|7352.9|7377.9|7352.9|7377.9|7352.9|7377.9|7352.9|1
1621308880000|2021-05-18 03:34:40|7377.8|7352.8|7377.9|7352.9|7377.9|7352.9|7377.8|7352.8|2
1621308900000|2021-05-18 03:35:00|7373.3|7358.3|7375.8|7350.8|7377.2|7358.3|7373.3|7350.8|5
1621308910000|2021-05-18 03:35:10|7376.1|7351.1|7376.5|7351.5|7376.5|7351.5|7376.1|7351.1|2
1621308920000|2021-05-18 03:35:20|7376.8|7351.8|7377.3|7352.3|7377.3|7352.3|7376.8|7351.8|2
1621308930000|2021-05-18 03:35:30|7376.8|7351.8|7376.8|7351.8|7376.8|7351.8|7376.8|7351.8|1
1621308940000|2021-05-18 03:35:40|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|1
1621309000000|2021-05-18 03:36:40|7376.3|7351.3|7376.3|7351.3|7376.3|7351.3|7376.3|7351.3|1
1621309080000|2021-05-18 03:38:00|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|1
1621309100000|2021-05-18 03:38:20|7375.8|7350.8|7375.6|7350.6|7375.8|7350.8|7375.6|7350.6|2
1621309330000|2021-05-18 03:42:10|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1621309340000|2021-05-18 03:42:20|7370.6|7355.6|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|2
1621309360000|2021-05-18 03:42:40|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1621309410000|2021-05-18 03:43:30|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1621309440000|2021-05-18 03:44:00|7371|7356|7371.1|7356.1|7371.1|7356.1|7370.6|7355.6|8
1621309450000|2021-05-18 03:44:10|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1621309480000|2021-05-18 03:44:40|7370.5|7355.5|7370.3|7355.3|7370.5|7355.5|7370.3|7355.3|2
1621309510000|2021-05-18 03:45:10|7369.9|7354.9|7369.7|7354.7|7369.9|7354.9|7369.7|7354.7|3
1621309520000|2021-05-18 03:45:20|7369.5|7354.5|7370.2|7355.2|7370.2|7355.2|7369.5|7354.5|6
1621309570000|2021-05-18 03:46:10|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1621309600000|2021-05-18 03:46:40|7370|7355|7370.1|7355.1|7370.1|7355.1|7370|7355|2
1621309640000|2021-05-18 03:47:20|7369.8|7354.8|7370.2|7355.2|7370.2|7355.2|7369.8|7354.8|3
1621309650000|2021-05-18 03:47:30|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1621309710000|2021-05-18 03:48:30|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1621309720000|2021-05-18 03:48:40|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1621309750000|2021-05-18 03:49:10|7370|7355|7370.2|7355.2|7370.2|7355.2|7370|7355|2
1621309810000|2021-05-18 03:50:10|7370.1|7355.1|7369.7|7354.7|7370.1|7355.1|7369.7|7354.7|3
1621309830000|2021-05-18 03:50:30|7368.9|7353.9|7369.4|7354.4|7369.4|7354.4|7368.9|7353.9|2
1621309840000|2021-05-18 03:50:40|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1621309850000|2021-05-18 03:50:50|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1621309900000|2021-05-18 03:51:40|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1621309930000|2021-05-18 03:52:10|7369.5|7354.5|7369.3|7354.3|7369.5|7354.5|7369.3|7354.3|2
1621309990000|2021-05-18 03:53:10|7369.2|7354.2|7369.3|7354.3|7369.3|7354.3|7369.2|7354.2|2
1621310000000|2021-05-18 03:53:20|7369.4|7354.4|7369.5|7354.5|7369.5|7354.5|7369.3|7354.3|8
1621310010000|2021-05-18 03:53:30|7369.3|7354.3|7370|7355|7370|7355|7369.3|7354.3|4
1621310090000|2021-05-18 03:54:50|7370.1|7355.1|7369.8|7354.8|7370.1|7355.1|7369.8|7354.8|2
1621310160000|2021-05-18 03:56:00|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1621310180000|2021-05-18 03:56:20|7370|7355|7370|7355|7370|7355|7370|7355|1
1621310210000|2021-05-18 03:56:50|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1621310230000|2021-05-18 03:57:10|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1621310270000|2021-05-18 03:57:50|7369.7|7354.7|7369.8|7354.8|7369.8|7354.8|7369.7|7354.7|2
1621310370000|2021-05-18 03:59:30|7369.9|7354.9|7369.8|7354.8|7369.9|7354.9|7369.8|7354.8|4
1621310380000|2021-05-18 03:59:40|7369.9|7354.9|7370.1|7355.1|7370.2|7355.2|7369.9|7354.9|4
1621310400000|2021-05-18 04:00:00|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1621310410000|2021-05-18 04:00:10|7370.7|7355.7|7370.9|7355.9|7370.9|7355.9|7370.7|7355.7|3
1621310420000|2021-05-18 04:00:20|7371.1|7356.1|7370.9|7355.9|7371.1|7356.1|7370.7|7355.7|5
1621310440000|2021-05-18 04:00:40|7371|7356|7371|7356|7371|7356|7371|7356|1
1621310450000|2021-05-18 04:00:50|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1621310460000|2021-05-18 04:01:00|7371.7|7356.7|7371.8|7356.8|7371.8|7356.8|7371.7|7356.7|2
1621310470000|2021-05-18 04:01:10|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1621310500000|2021-05-18 04:01:40|7372.6|7357.6|7373.5|7358.5|7373.6|7358.6|7372.6|7357.6|8
1621310520000|2021-05-18 04:02:00|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1621310530000|2021-05-18 04:02:10|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|1
1621310550000|2021-05-18 04:02:30|7373.1|7358.1|7373.2|7358.2|7373.2|7358.2|7373.1|7358.1|2
1621310600000|2021-05-18 04:03:20|7373.1|7358.1|7372.9|7357.9|7373.1|7358.1|7372.9|7357.9|3
1621310650000|2021-05-18 04:04:10|7372.8|7357.8|7371.9|7356.9|7372.8|7357.8|7371.9|7356.9|6
1621310680000|2021-05-18 04:04:40|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1621310690000|2021-05-18 04:04:50|7371.3|7356.3|7371.2|7356.2|7371.3|7356.3|7371.2|7356.2|2
1621310720000|2021-05-18 04:05:20|7371.5|7356.5|7372|7357|7372|7357|7371.5|7356.5|3
1621310740000|2021-05-18 04:05:40|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1621310750000|2021-05-18 04:05:50|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1621310790000|2021-05-18 04:06:30|7372.2|7357.2|7372.1|7357.1|7372.2|7357.2|7372.1|7357.1|2
1621310810000|2021-05-18 04:06:50|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1621310820000|2021-05-18 04:07:00|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1621310850000|2021-05-18 04:07:30|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1621310870000|2021-05-18 04:07:50|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1621310920000|2021-05-18 04:08:40|7372|7357|7371.3|7356.3|7372|7357|7371.3|7356.3|4
1621310930000|2021-05-18 04:08:50|7371.1|7356.1|7370.1|7355.1|7371.1|7356.1|7370.1|7355.1|2
1621310960000|2021-05-18 04:09:20|7370.2|7355.2|7370.3|7355.3|7370.3|7355.3|7370.2|7355.2|2
1621311040000|2021-05-18 04:10:40|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621311070000|2021-05-18 04:11:10|7370.1|7355.1|7369.8|7354.8|7370.1|7355.1|7369.8|7354.8|2
1621311120000|2021-05-18 04:12:00|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1621311130000|2021-05-18 04:12:10|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1621311240000|2021-05-18 04:14:00|7369.7|7354.7|7369.6|7354.6|7369.7|7354.7|7369.6|7354.6|2
1621311250000|2021-05-18 04:14:10|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1621311260000|2021-05-18 04:14:20|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1621311270000|2021-05-18 04:14:30|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1621311300000|2021-05-18 04:15:00|7369.4|7354.4|7369.5|7354.5|7369.5|7354.5|7369.4|7354.4|2
1621311310000|2021-05-18 04:15:10|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|1
1621311320000|2021-05-18 04:15:20|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|1
1621311420000|2021-05-18 04:17:00|7369.1|7354.1|7369.3|7354.3|7369.3|7354.3|7369.1|7354.1|2
1621311460000|2021-05-18 04:17:40|7368.8|7353.8|7368.4|7353.4|7368.8|7353.8|7368.1|7353.1|6
1621311470000|2021-05-18 04:17:50|7368.5|7353.5|7368.6|7353.6|7368.6|7353.6|7368.5|7353.5|4
1621311480000|2021-05-18 04:18:00|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368.4|7353.4|3
1621311490000|2021-05-18 04:18:10|7368.4|7353.4|7368.3|7353.3|7368.4|7353.4|7368.3|7353.3|4
1621311500000|2021-05-18 04:18:20|7368.1|7353.1|7367.6|7352.6|7368.1|7353.1|7367.6|7352.6|3
1621311510000|2021-05-18 04:18:30|7367.7|7352.7|7368.2|7353.2|7368.2|7353.2|7367.7|7352.7|4
1621311520000|2021-05-18 04:18:40|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|7367.7|7352.7|3
1621311540000|2021-05-18 04:19:00|7367.8|7352.8|7367.6|7352.6|7367.8|7352.8|7367.6|7352.6|3
1621311550000|2021-05-18 04:19:10|7367.7|7352.7|7367.6|7352.6|7367.7|7352.7|7367.6|7352.6|4
1621311560000|2021-05-18 04:19:20|7367.7|7352.7|7367.8|7352.8|7367.8|7352.8|7367.7|7352.7|2
1621311600000|2021-05-18 04:20:00|7368.1|7353.1|7367.8|7352.8|7368.1|7353.1|7367.8|7352.8|2
1621311610000|2021-05-18 04:20:10|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|1
1621311630000|2021-05-18 04:20:30|7367.1|7352.1|7366.8|7351.8|7367.1|7352.1|7366.8|7351.8|2
1621311640000|2021-05-18 04:20:40|7366.9|7351.9|7367.4|7352.4|7367.4|7352.4|7366.8|7351.8|6
1621311650000|2021-05-18 04:20:50|7367.2|7352.2|7367.1|7352.1|7367.2|7352.2|7367.1|7352.1|2
1621311670000|2021-05-18 04:21:10|7367.2|7352.2|7367.3|7352.3|7367.3|7352.3|7367.2|7352.2|2
1621311680000|2021-05-18 04:21:20|7367.2|7352.2|7367.3|7352.3|7367.3|7352.3|7367.2|7352.2|2
1621311690000|2021-05-18 04:21:30|7367.6|7352.6|7367.5|7352.5|7367.6|7352.6|7367.5|7352.5|2
1621311700000|2021-05-18 04:21:40|7367.6|7352.6|7367.9|7352.9|7367.9|7352.9|7367.5|7352.5|3
1621311710000|2021-05-18 04:21:50|7368|7353|7368.3|7353.3|7368.4|7353.4|7368|7353|3
1621311720000|2021-05-18 04:22:00|7368.4|7353.4|7368.5|7353.5|7368.5|7353.5|7368.4|7353.4|2
1621311740000|2021-05-18 04:22:20|7368.4|7353.4|7368.3|7353.3|7368.4|7353.4|7368.3|7353.3|2
1621311750000|2021-05-18 04:22:30|7368|7353|7368.3|7353.3|7368.3|7353.3|7368|7353|3
1621311870000|2021-05-18 04:24:30|7368.4|7353.4|7368.9|7353.9|7368.9|7353.9|7368.4|7353.4|4
1621311880000|2021-05-18 04:24:40|7369|7354|7369|7354|7369|7354|7369|7354|1
1621311890000|2021-05-18 04:24:50|7369.3|7354.3|7369.2|7354.2|7369.3|7354.3|7369.2|7354.2|2
1621311900000|2021-05-18 04:25:00|7369.3|7354.3|7368.8|7353.8|7369.3|7354.3|7368.8|7353.8|4
1621311910000|2021-05-18 04:25:10|7368.9|7353.9|7369.2|7354.2|7369.2|7354.2|7368.9|7353.9|2
1621311920000|2021-05-18 04:25:20|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|1
1621311950000|2021-05-18 04:25:50|7369.2|7354.2|7369.4|7354.4|7369.4|7354.4|7369.2|7354.2|2
1621311960000|2021-05-18 04:26:00|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|1
1621311970000|2021-05-18 04:26:10|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|1
1621312000000|2021-05-18 04:26:40|7369.5|7354.5|7369.2|7354.2|7369.5|7354.5|7369.2|7354.2|3
1621312010000|2021-05-18 04:26:50|7369|7354|7368.5|7353.5|7369|7354|7368.5|7353.5|3
1621312020000|2021-05-18 04:27:00|7368.6|7353.6|7368.5|7353.5|7368.6|7353.6|7368.5|7353.5|2
1621312030000|2021-05-18 04:27:10|7368.4|7353.4|7368|7353|7368.4|7353.4|7368|7353|4
1621312050000|2021-05-18 04:27:30|7368.1|7353.1|7368.2|7353.2|7368.2|7353.2|7368.1|7353.1|2
1621312060000|2021-05-18 04:27:40|7368.4|7353.4|7368.2|7353.2|7368.4|7353.4|7368.2|7353.2|2
1621312090000|2021-05-18 04:28:10|7368.4|7353.4|7368.2|7353.2|7368.4|7353.4|7368.2|7353.2|2
1621312100000|2021-05-18 04:28:20|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|1
1621312110000|2021-05-18 04:28:30|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|1
1621312120000|2021-05-18 04:28:40|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1621312160000|2021-05-18 04:29:20|7368.5|7353.5|7368.4|7353.4|7368.5|7353.5|7368.4|7353.4|2
1621312180000|2021-05-18 04:29:40|7368.5|7353.5|7368.7|7353.7|7368.7|7353.7|7368.5|7353.5|3
1621312190000|2021-05-18 04:29:50|7368.8|7353.8|7369.3|7354.3|7369.3|7354.3|7368.8|7353.8|4
1621312200000|2021-05-18 04:30:00|7369.2|7354.2|7368.9|7353.9|7369.2|7354.2|7368.9|7353.9|3
1621312210000|2021-05-18 04:30:10|7368.8|7353.8|7368.6|7353.6|7368.8|7353.8|7368.6|7353.6|2
1621312220000|2021-05-18 04:30:20|7368.7|7353.7|7368.8|7353.8|7369|7354|7368.7|7353.7|3
1621312230000|2021-05-18 04:30:30|7368.7|7353.7|7368.5|7353.5|7368.7|7353.7|7368.5|7353.5|3
1621312240000|2021-05-18 04:30:40|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|1
1621312250000|2021-05-18 04:30:50|7367.6|7352.6|7367.7|7352.7|7367.8|7352.8|7367.2|7352.2|10
1621312260000|2021-05-18 04:31:00|7367.2|7352.2|7367.5|7352.5|7367.5|7352.5|7367.2|7352.2|3
1621312270000|2021-05-18 04:31:10|7367.6|7352.6|7367.7|7352.7|7367.7|7352.7|7367.6|7352.6|2
1621312300000|2021-05-18 04:31:40|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|1
1621312320000|2021-05-18 04:32:00|7366.9|7351.9|7366.9|7351.9|7366.9|7351.9|7366.9|7351.9|1
1621312360000|2021-05-18 04:32:40|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|1
1621312380000|2021-05-18 04:33:00|7367|7352|7367.4|7352.4|7367.5|7352.5|7367|7352|6
1621312390000|2021-05-18 04:33:10|7367.3|7352.3|7367.1|7352.1|7367.3|7352.3|7367.1|7352.1|2
1621312400000|2021-05-18 04:33:20|7367.4|7352.4|7367.8|7352.8|7367.8|7352.8|7367.4|7352.4|3
1621312440000|2021-05-18 04:34:00|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|1
1621312480000|2021-05-18 04:34:40|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|1
1621312500000|2021-05-18 04:35:00|7367.2|7352.2|7366.9|7351.9|7367.2|7352.2|7366.9|7351.9|2
1621312520000|2021-05-18 04:35:20|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|1
1621312530000|2021-05-18 04:35:30|7366.9|7351.9|7366.9|7351.9|7366.9|7351.9|7366.9|7351.9|1
1621312540000|2021-05-18 04:35:40|7367|7352|7366.7|7351.7|7367|7352|7366.7|7351.7|3
1621312560000|2021-05-18 04:36:00|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|1
1621312580000|2021-05-18 04:36:20|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|1
1621312610000|2021-05-18 04:36:50|7366.5|7351.5|7366.3|7351.3|7366.5|7351.5|7366.1|7351.1|5
1621312630000|2021-05-18 04:37:10|7366.4|7351.4|7366.4|7351.4|7366.4|7351.4|7366.4|7351.4|1
1621312640000|2021-05-18 04:37:20|7366.3|7351.3|7366.3|7351.3|7366.4|7351.4|7366.1|7351.1|5
1621312660000|2021-05-18 04:37:40|7366|7351|7366|7351|7366|7351|7365.9|7350.9|3
1621312720000|2021-05-18 04:38:40|7365.9|7350.9|7366|7351|7366|7351|7365.9|7350.9|2
1621312730000|2021-05-18 04:38:50|7366.3|7351.3|7366|7351|7366.6|7351.6|7365.7|7350.7|9
1621312740000|2021-05-18 04:39:00|7365.7|7350.7|7366.2|7351.2|7366.2|7351.2|7365.7|7350.7|2
1621312750000|2021-05-18 04:39:10|7365.8|7350.8|7365.7|7350.7|7365.8|7350.8|7365.7|7350.7|2
1621312760000|2021-05-18 04:39:20|7365.3|7350.3|7365.2|7350.2|7365.4|7350.4|7365.2|7350.2|4
1621312790000|2021-05-18 04:39:50|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|1
1621312800000|2021-05-18 04:40:00|7365|7350|7365|7350|7365|7350|7365|7350|1
1621312810000|2021-05-18 04:40:10|7364.9|7349.9|7364.2|7349.2|7364.9|7349.9|7364.2|7349.2|5
1621312820000|2021-05-18 04:40:20|7364.3|7349.3|7364.2|7349.2|7364.6|7349.6|7364.1|7349.1|5
1621312830000|2021-05-18 04:40:30|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|1
1621312850000|2021-05-18 04:40:50|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|1
1621312860000|2021-05-18 04:41:00|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|1
1621312870000|2021-05-18 04:41:10|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|1
1621312900000|2021-05-18 04:41:40|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|1
1621312910000|2021-05-18 04:41:50|7363.9|7348.9|7364.4|7349.4|7364.6|7349.6|7363.8|7348.8|7
1621312920000|2021-05-18 04:42:00|7364.3|7349.3|7364.6|7349.6|7364.7|7349.7|7364.1|7349.1|12
1621312930000|2021-05-18 04:42:10|7364.1|7349.1|7364.6|7349.6|7364.6|7349.6|7364.1|7349.1|2
1621312940000|2021-05-18 04:42:20|7364.1|7349.1|7363.9|7348.9|7364.6|7349.6|7363.9|7348.9|8
1621312960000|2021-05-18 04:42:40|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|1
1621312970000|2021-05-18 04:42:50|7364|7349|7363.9|7348.9|7364|7349|7363.9|7348.9|2
1621312990000|2021-05-18 04:43:10|7363.7|7348.7|7364.3|7349.3|7364.3|7349.3|7363.7|7348.7|2
1621313000000|2021-05-18 04:43:20|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|7363.9|7348.9|3
1621313010000|2021-05-18 04:43:30|7364|7349|7364.2|7349.2|7364.2|7349.2|7364|7349|3
1621313020000|2021-05-18 04:43:40|7364.4|7349.4|7365.3|7350.3|7365.3|7350.3|7364.4|7349.4|2
1621313080000|2021-05-18 04:44:40|7365.1|7350.1|7365|7350|7365.1|7350.1|7365|7350|4
1621313090000|2021-05-18 04:44:50|7364.7|7349.7|7364.6|7349.6|7364.7|7349.7|7364.6|7349.6|2
1621313100000|2021-05-18 04:45:00|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|1
1621313110000|2021-05-18 04:45:10|7363.8|7348.8|7363.7|7348.7|7364.7|7349.7|7363.7|7348.7|7
1621313120000|2021-05-18 04:45:20|7363.8|7348.8|7363.7|7348.7|7363.8|7348.8|7363.7|7348.7|4
1621313130000|2021-05-18 04:45:30|7363.8|7348.8|7364|7349|7364|7349|7363.8|7348.8|4
1621313140000|2021-05-18 04:45:40|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|1
1621313170000|2021-05-18 04:46:10|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|1
1621313200000|2021-05-18 04:46:40|7363.2|7348.2|7363|7348|7363.2|7348.2|7363|7348|4
1621313210000|2021-05-18 04:46:50|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|7363|7348|5
1621313220000|2021-05-18 04:47:00|7363|7348|7363.1|7348.1|7363.1|7348.1|7363|7348|2
1621313230000|2021-05-18 04:47:10|7363|7348|7363|7348|7363|7348|7363|7348|1
1621313240000|2021-05-18 04:47:20|7363.2|7348.2|7363|7348|7363.2|7348.2|7363|7348|2
1621313250000|2021-05-18 04:47:30|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|1
1621313260000|2021-05-18 04:47:40|7363.1|7348.1|7363.2|7348.2|7363.5|7348.5|7363.1|7348.1|5
1621313270000|2021-05-18 04:47:50|7363|7348|7363.7|7348.7|7363.7|7348.7|7362.9|7347.9|3
1621313390000|2021-05-18 04:49:50|7364.2|7349.2|7364.4|7349.4|7364.4|7349.4|7363.8|7348.8|5
1621313450000|2021-05-18 04:50:50|7364.5|7349.5|7364.9|7349.9|7364.9|7349.9|7364.5|7349.5|3
1621313460000|2021-05-18 04:51:00|7364.5|7349.5|7364.4|7349.4|7364.5|7349.5|7364.4|7349.4|2
1621313510000|2021-05-18 04:51:50|7364.1|7349.1|7364.4|7349.4|7364.4|7349.4|7363.9|7348.9|6
1621313520000|2021-05-18 04:52:00|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|1
1621313530000|2021-05-18 04:52:10|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|1
1621313540000|2021-05-18 04:52:20|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|1
1621313550000|2021-05-18 04:52:30|7364.4|7349.4|7364.5|7349.5|7364.5|7349.5|7364.4|7349.4|2
1621313570000|2021-05-18 04:52:50|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|1
1621313580000|2021-05-18 04:53:00|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|1
1621313590000|2021-05-18 04:53:10|7364.4|7349.4|7364.4|7349.4|7364.5|7349.5|7364.4|7349.4|3
1621313620000|2021-05-18 04:53:40|7364.3|7349.3|7364.5|7349.5|7364.5|7349.5|7364.3|7349.3|5
1621313670000|2021-05-18 04:54:30|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|1
1621313690000|2021-05-18 04:54:50|7364.9|7349.9|7365|7350|7365|7350|7364.9|7349.9|2
1621313710000|2021-05-18 04:55:10|7365.1|7350.1|7365.3|7350.3|7365.3|7350.3|7365.1|7350.1|3
1621313720000|2021-05-18 04:55:20|7365.2|7350.2|7366.2|7351.2|7366.2|7351.2|7365.2|7350.2|5
1621313730000|2021-05-18 04:55:30|7366|7351|7366|7351|7366.3|7351.3|7365.8|7350.8|5
1621313760000|2021-05-18 04:56:00|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|1
1621313770000|2021-05-18 04:56:10|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|1
1621313800000|2021-05-18 04:56:40|7366.6|7351.6|7366.7|7351.7|7366.7|7351.7|7366.6|7351.6|2
1621313810000|2021-05-18 04:56:50|7366.5|7351.5|7366.1|7351.1|7366.5|7351.5|7366.1|7351.1|3
1621313820000|2021-05-18 04:57:00|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|1
1621313840000|2021-05-18 04:57:20|7366.1|7351.1|7365.8|7350.8|7366.1|7351.1|7365.8|7350.8|2
1621313860000|2021-05-18 04:57:40|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|1
1621313970000|2021-05-18 04:59:30|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|1
1621314010000|2021-05-18 05:00:10|7366|7351|7366.1|7351.1|7366.1|7351.1|7366|7351|2
1621314040000|2021-05-18 05:00:40|7366|7351|7365.7|7350.7|7366|7351|7365.7|7350.7|3
1621314060000|2021-05-18 05:01:00|7365.5|7350.5|7365|7350|7365.5|7350.5|7365|7350|4
1621314080000|2021-05-18 05:01:20|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|1
1621314090000|2021-05-18 05:01:30|7364.2|7349.2|7364|7349|7364.2|7349.2|7363.7|7348.7|5
1621314100000|2021-05-18 05:01:40|7363.8|7348.8|7363.9|7348.9|7363.9|7348.9|7363.7|7348.7|4
1621314140000|2021-05-18 05:02:20|7363.8|7348.8|7363.2|7348.2|7363.9|7348.9|7363|7348|9
1621314150000|2021-05-18 05:02:30|7363|7348|7363|7348|7363|7348|7363|7348|1
1621314160000|2021-05-18 05:02:40|7363.2|7348.2|7362.3|7347.3|7363.2|7348.2|7362.3|7347.3|6
1621314170000|2021-05-18 05:02:50|7362.2|7347.2|7362.1|7347.1|7362.2|7347.2|7361.6|7346.6|7
1621314180000|2021-05-18 05:03:00|7362.4|7347.4|7362.5|7347.5|7362.5|7347.5|7362.4|7347.4|4
1621314190000|2021-05-18 05:03:10|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|1
1621314220000|2021-05-18 05:03:40|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|1
1621314230000|2021-05-18 05:03:50|7362.6|7347.6|7362.2|7347.2|7362.7|7347.7|7362.2|7347.2|5
1621314250000|2021-05-18 05:04:10|7361.8|7346.8|7361.8|7346.8|7361.9|7346.9|7361.7|7346.7|5
1621314260000|2021-05-18 05:04:20|7361.7|7346.7|7361.3|7346.3|7361.7|7346.7|7361.2|7346.2|7
1621314270000|2021-05-18 05:04:30|7361.5|7346.5|7362.1|7347.1|7362.2|7347.2|7361.5|7346.5|8
1621314280000|2021-05-18 05:04:40|7362|7347|7361.8|7346.8|7362|7347|7361.7|7346.7|6
1621314290000|2021-05-18 05:04:50|7362|7347|7361.7|7346.7|7362|7347|7361.7|7346.7|8
1621314300000|2021-05-18 05:05:00|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|1
1621314330000|2021-05-18 05:05:30|7361.9|7346.9|7361.9|7346.9|7362|7347|7361.9|7346.9|3
1621314340000|2021-05-18 05:05:40|7361.8|7346.8|7361.5|7346.5|7361.8|7346.8|7361.4|7346.4|8
1621314380000|2021-05-18 05:06:20|7361.4|7346.4|7361.2|7346.2|7361.4|7346.4|7361.1|7346.1|3
1621314400000|2021-05-18 05:06:40|7361|7346|7361|7346|7361.2|7346.2|7361|7346|4
1621314410000|2021-05-18 05:06:50|7360.9|7345.9|7361|7346|7361|7346|7360.9|7345.9|2
1621314420000|2021-05-18 05:07:00|7360.6|7345.6|7360.5|7345.5|7360.7|7345.7|7360.5|7345.5|3
1621314430000|2021-05-18 05:07:10|7360.6|7345.6|7360.5|7345.5|7360.6|7345.6|7360.5|7345.5|2
1621314440000|2021-05-18 05:07:20|7360.7|7345.7|7360.5|7345.5|7360.7|7345.7|7360.5|7345.5|4
1621314450000|2021-05-18 05:07:30|7360.6|7345.6|7361|7346|7361|7346|7360.6|7345.6|3
1621314470000|2021-05-18 05:07:50|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|1
1621314480000|2021-05-18 05:08:00|7360.5|7345.5|7360.2|7345.2|7360.5|7345.5|7360.2|7345.2|2
1621314530000|2021-05-18 05:08:50|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|1
1621314540000|2021-05-18 05:09:00|7359.9|7344.9|7359.6|7344.6|7359.9|7344.9|7359.6|7344.6|2
1621314560000|2021-05-18 05:09:20|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|1
1621314570000|2021-05-18 05:09:30|7359.3|7344.3|7359.1|7344.1|7359.6|7344.6|7359.1|7344.1|5
1621314590000|2021-05-18 05:09:50|7359|7344|7357.7|7342.7|7359|7344|7357.5|7342.5|5
1621314600000|2021-05-18 05:10:00|7357.8|7342.8|7358|7343|7358|7343|7357.8|7342.8|2
1621314610000|2021-05-18 05:10:10|7357.9|7342.9|7358|7343|7358|7343|7357.9|7342.9|2
1621314620000|2021-05-18 05:10:20|7358.1|7343.1|7359|7344|7359|7344|7358.1|7343.1|5
1621314630000|2021-05-18 05:10:30|7359.1|7344.1|7358.8|7343.8|7359.1|7344.1|7358.7|7343.7|13
1621314640000|2021-05-18 05:10:40|7358.7|7343.7|7358.5|7343.5|7358.7|7343.7|7358.5|7343.5|2
1621314650000|2021-05-18 05:10:50|7358.7|7343.7|7358.7|7343.7|7358.9|7343.9|7358.7|7343.7|4
1621314680000|2021-05-18 05:11:20|7358.8|7343.8|7358.8|7343.8|7359|7344|7358.8|7343.8|6
1621314730000|2021-05-18 05:12:10|7359|7344|7358.9|7343.9|7359|7344|7358.8|7343.8|8
1621314740000|2021-05-18 05:12:20|7358.8|7343.8|7359|7344|7359.1|7344.1|7358.8|7343.8|13
1621314750000|2021-05-18 05:12:30|7358.9|7343.9|7359|7344|7359.1|7344.1|7358.9|7343.9|7
1621314760000|2021-05-18 05:12:40|7358.9|7343.9|7359|7344|7359|7344|7358.9|7343.9|4
1621314770000|2021-05-18 05:12:50|7358.9|7343.9|7358|7343|7359|7344|7358|7343|8
1621314780000|2021-05-18 05:13:00|7357.9|7342.9|7357.3|7342.3|7357.9|7342.9|7357.2|7342.2|8
1621314790000|2021-05-18 05:13:10|7357.4|7342.4|7357.9|7342.9|7357.9|7342.9|7357.4|7342.4|4
1621314800000|2021-05-18 05:13:20|7356.6|7341.6|7357.4|7342.4|7357.4|7342.4|7356.6|7341.6|4
1621314820000|2021-05-18 05:13:40|7357.5|7342.5|7357.2|7342.2|7357.6|7342.6|7357.2|7342.2|4
1621314830000|2021-05-18 05:13:50|7357.3|7342.3|7357|7342|7357.3|7342.3|7357|7342|2
1621314840000|2021-05-18 05:14:00|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|1
1621314850000|2021-05-18 05:14:10|7357|7342|7357|7342|7357|7342|7356.9|7341.9|3
1621314860000|2021-05-18 05:14:20|7356.9|7341.9|7357|7342|7357|7342|7356.9|7341.9|2
1621314870000|2021-05-18 05:14:30|7357.1|7342.1|7357.3|7342.3|7357.4|7342.4|7357.1|7342.1|4
1621314880000|2021-05-18 05:14:40|7357|7342|7357|7342|7357|7342|7357|7342|1
1621314890000|2021-05-18 05:14:50|7357.2|7342.2|7357.5|7342.5|7357.5|7342.5|7357.2|7342.2|3
1621314910000|2021-05-18 05:15:10|7357.6|7342.6|7357.6|7342.6|7357.7|7342.7|7357.6|7342.6|3
1621314920000|2021-05-18 05:15:20|7357.7|7342.7|7357.9|7342.9|7358|7343|7357.7|7342.7|4
1621314930000|2021-05-18 05:15:30|7358|7343|7358|7343|7358|7343|7357.9|7342.9|3
1621314940000|2021-05-18 05:15:40|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|1
1621314960000|2021-05-18 05:16:00|7358.1|7343.1|7358.2|7343.2|7358.2|7343.2|7357.9|7342.9|4
1621314970000|2021-05-18 05:16:10|7358.1|7343.1|7358.2|7343.2|7358.2|7343.2|7358.1|7343.1|2
1621315010000|2021-05-18 05:16:50|7358.1|7343.1|7357.9|7342.9|7358.1|7343.1|7357.9|7342.9|2
1621315030000|2021-05-18 05:17:10|7357.8|7342.8|7357.9|7342.9|7357.9|7342.9|7357.8|7342.8|2
1621315060000|2021-05-18 05:17:40|7357.8|7342.8|7357.9|7342.9|7357.9|7342.9|7357.8|7342.8|2
1621315070000|2021-05-18 05:17:50|7358|7343|7358|7343|7358|7343|7358|7343|1
1621315080000|2021-05-18 05:18:00|7358.2|7343.2|7358.1|7343.1|7358.3|7343.3|7358.1|7343.1|5
1621315110000|2021-05-18 05:18:30|7358.2|7343.2|7358.6|7343.6|7358.6|7343.6|7358.2|7343.2|2
1621315120000|2021-05-18 05:18:40|7358.7|7343.7|7358.6|7343.6|7358.7|7343.7|7358.6|7343.6|2
1621315130000|2021-05-18 05:18:50|7358.7|7343.7|7359.5|7344.5|7359.5|7344.5|7358.7|7343.7|7
1621315150000|2021-05-18 05:19:10|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|1
1621315160000|2021-05-18 05:19:20|7359.3|7344.3|7359.1|7344.1|7359.3|7344.3|7359.1|7344.1|2
1621315170000|2021-05-18 05:19:30|7359.4|7344.4|7359.5|7344.5|7359.5|7344.5|7359.1|7344.1|6
1621315180000|2021-05-18 05:19:40|7359.6|7344.6|7359.4|7344.4|7359.6|7344.6|7359.4|7344.4|2
1621315190000|2021-05-18 05:19:50|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|1
1621315200000|2021-05-18 05:20:00|7359.4|7344.4|7359.4|7344.4|7359.5|7344.5|7359.4|7344.4|3
1621315210000|2021-05-18 05:20:10|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|1
1621315220000|2021-05-18 05:20:20|7359.6|7344.6|7359.6|7344.6|7359.7|7344.7|7359.6|7344.6|3
1621315230000|2021-05-18 05:20:30|7359.7|7344.7|7359.8|7344.8|7359.8|7344.8|7359.7|7344.7|2
1621315250000|2021-05-18 05:20:50|7359.9|7344.9|7359.7|7344.7|7360.1|7345.1|7359.7|7344.7|6
1621315260000|2021-05-18 05:21:00|7359.8|7344.8|7359.7|7344.7|7359.8|7344.8|7359.7|7344.7|2
1621315270000|2021-05-18 05:21:10|7359.6|7344.6|7359.4|7344.4|7359.6|7344.6|7359.4|7344.4|2
1621315290000|2021-05-18 05:21:30|7359.5|7344.5|7359.4|7344.4|7359.5|7344.5|7359.4|7344.4|2
1621315300000|2021-05-18 05:21:40|7359.5|7344.5|7359.6|7344.6|7359.6|7344.6|7359.5|7344.5|4
1621315310000|2021-05-18 05:21:50|7359.5|7344.5|7359.6|7344.6|7359.6|7344.6|7359.5|7344.5|2
1621315330000|2021-05-18 05:22:10|7359.7|7344.7|7360|7345|7360|7345|7359.7|7344.7|4
1621315340000|2021-05-18 05:22:20|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|1
1621315350000|2021-05-18 05:22:30|7360|7345|7360.1|7345.1|7360.1|7345.1|7360|7345|2
1621315380000|2021-05-18 05:23:00|7360|7345|7360.1|7345.1|7360.1|7345.1|7360|7345|2
1621315410000|2021-05-18 05:23:30|7360|7345|7359.9|7344.9|7360.1|7345.1|7359.9|7344.9|4
1621315430000|2021-05-18 05:23:50|7360.2|7345.2|7360.1|7345.1|7360.2|7345.2|7360|7345|3
1621315450000|2021-05-18 05:24:10|7360|7345|7360|7345|7360|7345|7360|7345|1
1621315460000|2021-05-18 05:24:20|7359.9|7344.9|7359.6|7344.6|7359.9|7344.9|7359.6|7344.6|3
1621315470000|2021-05-18 05:24:30|7359.4|7344.4|7359.5|7344.5|7359.5|7344.5|7359.4|7344.4|4
1621315480000|2021-05-18 05:24:40|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|1
1621315490000|2021-05-18 05:24:50|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|1
1621315500000|2021-05-18 05:25:00|7359.4|7344.4|7359.4|7344.4|7359.5|7344.5|7359.4|7344.4|3
1621315510000|2021-05-18 05:25:10|7359.5|7344.5|7359.4|7344.4|7359.5|7344.5|7359.4|7344.4|2
1621315520000|2021-05-18 05:25:20|7359.5|7344.5|7359.6|7344.6|7359.6|7344.6|7359.5|7344.5|2
1621315530000|2021-05-18 05:25:30|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|1
1621315560000|2021-05-18 05:26:00|7359.6|7344.6|7360.1|7345.1|7360.1|7345.1|7359.6|7344.6|3
1621315570000|2021-05-18 05:26:10|7360.2|7345.2|7360.2|7345.2|7360.3|7345.3|7360.2|7345.2|3
1621315580000|2021-05-18 05:26:20|7360|7345|7360|7345|7360|7345|7360|7345|1
1621315600000|2021-05-18 05:26:40|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|1
1621315660000|2021-05-18 05:27:40|7360|7345|7359.9|7344.9|7360|7345|7359.9|7344.9|2
1621315680000|2021-05-18 05:28:00|7360|7345|7359.9|7344.9|7360|7345|7359.9|7344.9|2
1621315690000|2021-05-18 05:28:10|7359.6|7344.6|7359.5|7344.5|7359.6|7344.6|7359.5|7344.5|2
1621315700000|2021-05-18 05:28:20|7359.6|7344.6|7359.5|7344.5|7359.6|7344.6|7359.5|7344.5|2
1621315710000|2021-05-18 05:28:30|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|1
1621315730000|2021-05-18 05:28:50|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|1
1621315740000|2021-05-18 05:29:00|7359.8|7344.8|7360|7345|7360|7345|7359.8|7344.8|2
1621315760000|2021-05-18 05:29:20|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|1
1621315770000|2021-05-18 05:29:30|7360|7345|7360|7345|7360|7345|7360|7345|1
1621315800000|2021-05-18 05:30:00|7359.7|7344.7|7359.5|7344.5|7359.7|7344.7|7359.5|7344.5|3
1621315810000|2021-05-18 05:30:10|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|1
1621315870000|2021-05-18 05:31:10|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|1
1621315880000|2021-05-18 05:31:20|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|1
1621315940000|2021-05-18 05:32:20|7359.3|7344.3|7359.4|7344.4|7359.4|7344.4|7359.3|7344.3|2
1621315980000|2021-05-18 05:33:00|7359.3|7344.3|7358.8|7343.8|7359.3|7344.3|7358.8|7343.8|2
1621315990000|2021-05-18 05:33:10|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|1
1621316010000|2021-05-18 05:33:30|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|1
1621316020000|2021-05-18 05:33:40|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|1
1621316030000|2021-05-18 05:33:50|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|1
1621316040000|2021-05-18 05:34:00|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|1
1621316060000|2021-05-18 05:34:20|7358.6|7343.6|7358.6|7343.6|7358.7|7343.7|7358.6|7343.6|5
1621316110000|2021-05-18 05:35:10|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|1
1621316120000|2021-05-18 05:35:20|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|1
1621316130000|2021-05-18 05:35:30|7358.5|7343.5|7358.2|7343.2|7358.5|7343.5|7358.2|7343.2|2
1621316190000|2021-05-18 05:36:30|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|1
1621316240000|2021-05-18 05:37:20|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|1
1621316270000|2021-05-18 05:37:50|7358|7343|7358.5|7343.5|7358.5|7343.5|7358|7343|6
1621316280000|2021-05-18 05:38:00|7358.6|7343.6|7358.8|7343.8|7358.9|7343.9|7358.6|7343.6|3
1621316300000|2021-05-18 05:38:20|7359.2|7344.2|7359.3|7344.3|7359.3|7344.3|7359.2|7344.2|2
1621316310000|2021-05-18 05:38:30|7359.2|7344.2|7359.2|7344.2|7359.3|7344.3|7359.2|7344.2|3
1621316360000|2021-05-18 05:39:20|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|1
1621316390000|2021-05-18 05:39:50|7359.5|7344.5|7359.2|7344.2|7359.5|7344.5|7359.2|7344.2|2
1621316420000|2021-05-18 05:40:20|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|1
1621316430000|2021-05-18 05:40:30|7358.8|7343.8|7358.7|7343.7|7358.8|7343.8|7358.7|7343.7|2
1621316440000|2021-05-18 05:40:40|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.5|7343.5|3
1621316450000|2021-05-18 05:40:50|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1621316460000|2021-05-18 05:41:00|7358.6|7343.6|7358.5|7343.5|7358.6|7343.6|7358.5|7343.5|2
1621316490000|2021-05-18 05:41:30|7358.6|7343.6|7358.4|7343.4|7358.6|7343.6|7358.3|7343.3|4
1621316500000|2021-05-18 05:41:40|7358.5|7343.5|7358.6|7343.6|7358.6|7343.6|7358.5|7343.5|2
1621316510000|2021-05-18 05:41:50|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1621316520000|2021-05-18 05:42:00|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|1
1621316530000|2021-05-18 05:42:10|7358.5|7343.5|7358.4|7343.4|7358.5|7343.5|7358.4|7343.4|2
1621316540000|2021-05-18 05:42:20|7358.5|7343.5|7358.4|7343.4|7358.6|7343.6|7358.4|7343.4|4
1621316560000|2021-05-18 05:42:40|7358.5|7343.5|7358.5|7343.5|7358.6|7343.6|7358.5|7343.5|3
1621316570000|2021-05-18 05:42:50|7358.4|7343.4|7358.4|7343.4|7358.5|7343.5|7358.4|7343.4|3
1621316580000|2021-05-18 05:43:00|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|1
1621316590000|2021-05-18 05:43:10|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|1
1621316600000|2021-05-18 05:43:20|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1621316620000|2021-05-18 05:43:40|7358.6|7343.6|7358.5|7343.5|7358.6|7343.6|7358.5|7343.5|2
1621316630000|2021-05-18 05:43:50|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|1
1621316640000|2021-05-18 05:44:00|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1621316660000|2021-05-18 05:44:20|7358.4|7343.4|7358.4|7343.4|7358.5|7343.5|7358.4|7343.4|3
1621316690000|2021-05-18 05:44:50|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1621316710000|2021-05-18 05:45:10|7358.7|7343.7|7358.8|7343.8|7358.8|7343.8|7358.7|7343.7|2
1621316720000|2021-05-18 05:45:20|7358.7|7343.7|7358.5|7343.5|7358.7|7343.7|7358.5|7343.5|3
1621316730000|2021-05-18 05:45:30|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|1
1621316830000|2021-05-18 05:47:10|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|1
1621316840000|2021-05-18 05:47:20|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|1
1621316860000|2021-05-18 05:47:40|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|7358.1|7343.1|10
1621316870000|2021-05-18 05:47:50|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|1
1621316900000|2021-05-18 05:48:20|7358.2|7343.2|7358.6|7343.6|7358.6|7343.6|7358.2|7343.2|5
1621316910000|2021-05-18 05:48:30|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1621316930000|2021-05-18 05:48:50|7358.4|7343.4|7358.2|7343.2|7358.4|7343.4|7358.2|7343.2|2
1621316940000|2021-05-18 05:49:00|7358.3|7343.3|7358.2|7343.2|7358.3|7343.3|7358.2|7343.2|2
1621316970000|2021-05-18 05:49:30|7358|7343|7357.9|7342.9|7358|7343|7357.9|7342.9|2
1621316980000|2021-05-18 05:49:40|7358|7343|7357.9|7342.9|7358|7343|7357.9|7342.9|2
1621317010000|2021-05-18 05:50:10|7357.8|7342.8|7357.7|7342.7|7357.8|7342.8|7357.7|7342.7|2
1621317020000|2021-05-18 05:50:20|7357.6|7342.6|7355.8|7340.8|7357.6|7342.6|7355.8|7340.8|10
1621317030000|2021-05-18 05:50:30|7355.9|7340.9|7355.9|7340.9|7356.4|7341.4|7355.9|7340.9|8
1621317040000|2021-05-18 05:50:40|7355.8|7340.8|7355.9|7340.9|7355.9|7340.9|7355.8|7340.8|2
1621317050000|2021-05-18 05:50:50|7355.8|7340.8|7355.9|7340.9|7355.9|7340.9|7355.8|7340.8|2
1621317060000|2021-05-18 05:51:00|7356|7341|7355.9|7340.9|7356|7341|7355.9|7340.9|2
1621317120000|2021-05-18 05:52:00|7355.8|7340.8|7355.6|7340.6|7355.8|7340.8|7355.2|7340.2|4
1621317130000|2021-05-18 05:52:10|7355.8|7340.8|7355.9|7340.9|7356|7341|7355.8|7340.8|3
1621317150000|2021-05-18 05:52:30|7355.8|7340.8|7355.5|7340.5|7355.8|7340.8|7355.4|7340.4|4
1621317160000|2021-05-18 05:52:40|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.5|7340.5|3
1621317180000|2021-05-18 05:53:00|7355.7|7340.7|7356.3|7341.3|7356.3|7341.3|7355.7|7340.7|3
1621317190000|2021-05-18 05:53:10|7356|7341|7355.9|7340.9|7356|7341|7355.8|7340.8|3
1621317200000|2021-05-18 05:53:20|7356|7341|7356|7341|7356|7341|7356|7341|1
1621317210000|2021-05-18 05:53:30|7356.1|7341.1|7356.3|7341.3|7356.3|7341.3|7356.1|7341.1|2
1621317230000|2021-05-18 05:53:50|7356.7|7341.7|7356.4|7341.4|7356.7|7341.7|7356.4|7341.4|4
1621317240000|2021-05-18 05:54:00|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|1
1621317260000|2021-05-18 05:54:20|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1621317280000|2021-05-18 05:54:40|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|1
1621317290000|2021-05-18 05:54:50|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1621317320000|2021-05-18 05:55:20|7356.5|7341.5|7356.6|7341.6|7356.6|7341.6|7356.5|7341.5|2
1621317340000|2021-05-18 05:55:40|7356.5|7341.5|7356.4|7341.4|7356.5|7341.5|7356.4|7341.4|2
1621317360000|2021-05-18 05:56:00|7356.3|7341.3|7356.2|7341.2|7356.3|7341.3|7356.2|7341.2|2
1621317370000|2021-05-18 05:56:10|7356.1|7341.1|7356|7341|7356.1|7341.1|7356|7341|2
1621317380000|2021-05-18 05:56:20|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|1
1621317390000|2021-05-18 05:56:30|7355.8|7340.8|7355.9|7340.9|7355.9|7340.9|7355.8|7340.8|4
1621317410000|2021-05-18 05:56:50|7356.1|7341.1|7356.4|7341.4|7356.6|7341.6|7356.1|7341.1|7
1621317420000|2021-05-18 05:57:00|7356.3|7341.3|7356|7341|7356.3|7341.3|7356|7341|3
1621317440000|2021-05-18 05:57:20|7356.1|7341.1|7356.3|7341.3|7356.3|7341.3|7356.1|7341.1|2
1621317450000|2021-05-18 05:57:30|7356.1|7341.1|7356.3|7341.3|7356.3|7341.3|7356.1|7341.1|3
1621317470000|2021-05-18 05:57:50|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|1
1621317490000|2021-05-18 05:58:10|7356|7341|7356|7341|7356|7341|7356|7341|1
1621317530000|2021-05-18 05:58:50|7356.1|7341.1|7356.3|7341.3|7356.3|7341.3|7356.1|7341.1|2
1621317570000|2021-05-18 05:59:30|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1621317580000|2021-05-18 05:59:40|7356.2|7341.2|7356.3|7341.3|7356.3|7341.3|7356.2|7341.2|2
1621317600000|2021-05-18 06:00:00|7355.9|7340.9|7355.7|7340.7|7355.9|7340.9|7355.7|7340.7|3
1621317620000|2021-05-18 06:00:20|7355.5|7340.5|7354.8|7339.8|7355.6|7340.6|7354.8|7339.8|9
1621317630000|2021-05-18 06:00:30|7354.3|7339.3|7354.5|7339.5|7354.5|7339.5|7354.3|7339.3|3
1621317640000|2021-05-18 06:00:40|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1621317650000|2021-05-18 06:00:50|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1621317660000|2021-05-18 06:01:00|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1621317670000|2021-05-18 06:01:10|7354.6|7339.6|7354.3|7339.3|7354.6|7339.6|7354.3|7339.3|3
1621317710000|2021-05-18 06:01:50|7354.2|7339.2|7354.1|7339.1|7354.2|7339.2|7354.1|7339.1|4
1621317720000|2021-05-18 06:02:00|7354|7339|7354.2|7339.2|7354.2|7339.2|7354|7339|3
1621317790000|2021-05-18 06:03:10|7354.3|7339.3|7355.1|7340.1|7355.1|7340.1|7354.3|7339.3|4
1621317800000|2021-05-18 06:03:20|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|1
1621317810000|2021-05-18 06:03:30|7355|7340|7355.1|7340.1|7355.1|7340.1|7355|7340|2
1621317820000|2021-05-18 06:03:40|7355|7340|7355|7340|7355|7340|7355|7340|1
1621317830000|2021-05-18 06:03:50|7354.9|7339.9|7354.3|7339.3|7354.9|7339.9|7354.3|7339.3|4
1621317840000|2021-05-18 06:04:00|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1621317860000|2021-05-18 06:04:20|7354.3|7339.3|7355|7340|7355|7340|7354.3|7339.3|2
1621317890000|2021-05-18 06:04:50|7355.1|7340.1|7355.2|7340.2|7355.2|7340.2|7355.1|7340.1|2
1621317920000|2021-05-18 06:05:20|7355.8|7340.8|7355.9|7340.9|7355.9|7340.9|7355.8|7340.8|4
1621317930000|2021-05-18 06:05:30|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1621317940000|2021-05-18 06:05:40|7355.7|7340.7|7354.5|7339.5|7355.7|7340.7|7354.5|7339.5|4
1621317950000|2021-05-18 06:05:50|7354.3|7339.3|7354.1|7339.1|7354.3|7339.3|7354.1|7339.1|3
1621317990000|2021-05-18 06:06:30|7354|7339|7354|7339|7354|7339|7353.9|7338.9|3
1621318000000|2021-05-18 06:06:40|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.8|7338.8|3
1621318030000|2021-05-18 06:07:10|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354|7339|3
1621318040000|2021-05-18 06:07:20|7354|7339|7354|7339|7354|7339|7354|7339|1
1621318050000|2021-05-18 06:07:30|7353.8|7338.8|7353.5|7338.5|7353.8|7338.8|7353.4|7338.4|4
1621318060000|2021-05-18 06:07:40|7353.4|7338.4|7352.4|7337.4|7353.4|7338.4|7352|7337|7
1621318070000|2021-05-18 06:07:50|7352.5|7337.5|7352.9|7337.9|7352.9|7337.9|7352.5|7337.5|4
1621318080000|2021-05-18 06:08:00|7352.8|7337.8|7352|7337|7352.8|7337.8|7351.9|7336.9|8
1621318090000|2021-05-18 06:08:10|7351.9|7336.9|7352.1|7337.1|7352.3|7337.3|7351.8|7336.8|10
1621318100000|2021-05-18 06:08:20|7352.2|7337.2|7352.8|7337.8|7352.8|7337.8|7352.2|7337.2|4
1621318110000|2021-05-18 06:08:30|7352.9|7337.9|7352|7337|7353.3|7338.3|7352|7337|7
1621318120000|2021-05-18 06:08:40|7352.4|7337.4|7352.3|7337.3|7352.6|7337.6|7352.3|7337.3|7
1621318130000|2021-05-18 06:08:50|7352|7337|7352.3|7337.3|7352.3|7337.3|7352|7337|2
1621318150000|2021-05-18 06:09:10|7352.4|7337.4|7353.8|7338.8|7353.8|7338.8|7352.4|7337.4|6
1621318160000|2021-05-18 06:09:20|7353.7|7338.7|7353.6|7338.6|7353.7|7338.7|7353.6|7338.6|2
1621318170000|2021-05-18 06:09:30|7353.3|7338.3|7353.6|7338.6|7353.6|7338.6|7353.3|7338.3|2
1621318190000|2021-05-18 06:09:50|7353.8|7338.8|7353.8|7338.8|7353.9|7338.9|7353.7|7338.7|5
1621318200000|2021-05-18 06:10:00|7353.9|7338.9|7354.3|7339.3|7354.3|7339.3|7353.9|7338.9|4
1621318210000|2021-05-18 06:10:10|7354.6|7339.6|7354.8|7339.8|7354.8|7339.8|7354.6|7339.6|5
1621318250000|2021-05-18 06:10:50|7354.7|7339.7|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|2
1621318260000|2021-05-18 06:11:00|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1621318270000|2021-05-18 06:11:10|7354.8|7339.8|7354.3|7339.3|7355|7340|7354.3|7339.3|4
1621318300000|2021-05-18 06:11:40|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7353.9|7338.9|5
1621318310000|2021-05-18 06:11:50|7354|7339|7354.2|7339.2|7354.2|7339.2|7353.9|7338.9|3
1621318320000|2021-05-18 06:12:00|7354.1|7339.1|7353.5|7338.5|7354.1|7339.1|7353.3|7338.3|8
1621318330000|2021-05-18 06:12:10|7353.1|7338.1|7353|7338|7353.1|7338.1|7353|7338|2
1621318340000|2021-05-18 06:12:20|7353.1|7338.1|7353.5|7338.5|7353.5|7338.5|7353.1|7338.1|4
1621318350000|2021-05-18 06:12:30|7353.1|7338.1|7353.5|7338.5|7353.5|7338.5|7353.1|7338.1|2
1621318370000|2021-05-18 06:12:50|7353.2|7338.2|7353|7338|7353.2|7338.2|7353|7338|3
1621318380000|2021-05-18 06:13:00|7352.7|7337.7|7352.6|7337.6|7352.7|7337.7|7352.5|7337.5|4
1621318390000|2021-05-18 06:13:10|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1621318400000|2021-05-18 06:13:20|7352.6|7337.6|7352.6|7337.6|7352.7|7337.7|7352.3|7337.3|10
1621318420000|2021-05-18 06:13:40|7352.7|7337.7|7352.4|7337.4|7352.7|7337.7|7352.1|7337.1|9
1621318430000|2021-05-18 06:13:50|7352.2|7337.2|7352.5|7337.5|7352.5|7337.5|7352.2|7337.2|3
1621318440000|2021-05-18 06:14:00|7352.4|7337.4|7351.7|7336.7|7352.7|7337.7|7351.7|7336.7|7
1621318450000|2021-05-18 06:14:10|7351.6|7336.6|7351.6|7336.6|7351.9|7336.9|7351.5|7336.5|7
1621318470000|2021-05-18 06:14:30|7351.3|7336.3|7351.6|7336.6|7351.6|7336.6|7351.2|7336.2|4
1621318490000|2021-05-18 06:14:50|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1621318500000|2021-05-18 06:15:00|7351.9|7336.9|7351.8|7336.8|7351.9|7336.9|7351.8|7336.8|2
1621318510000|2021-05-18 06:15:10|7352|7337|7352.1|7337.1|7352.1|7337.1|7352|7337|2
1621318520000|2021-05-18 06:15:20|7352|7337|7352|7337|7352|7337|7352|7337|1
1621318540000|2021-05-18 06:15:40|7351.8|7336.8|7351.2|7336.2|7352|7337|7351.2|7336.2|8
1621318550000|2021-05-18 06:15:50|7351.1|7336.1|7350.9|7335.9|7351.1|7336.1|7350.9|7335.9|4
1621318560000|2021-05-18 06:16:00|7350.2|7335.2|7349.9|7334.9|7350.2|7335.2|7349.8|7334.8|5
1621318570000|2021-05-18 06:16:10|7350|7335|7349.9|7334.9|7350|7335|7349.9|7334.9|2
1621318580000|2021-05-18 06:16:20|7349.8|7334.8|7349.9|7334.9|7350|7335|7349.8|7334.8|4
1621318590000|2021-05-18 06:16:30|7350.7|7335.7|7351.3|7336.3|7351.3|7336.3|7350.3|7335.3|7
1621318600000|2021-05-18 06:16:40|7351.5|7336.5|7350.7|7335.7|7351.5|7336.5|7350.3|7335.3|11
1621318610000|2021-05-18 06:16:50|7350.6|7335.6|7350.3|7335.3|7350.6|7335.6|7350.2|7335.2|6
1621318620000|2021-05-18 06:17:00|7350.4|7335.4|7350.7|7335.7|7350.7|7335.7|7350.4|7335.4|3
1621318630000|2021-05-18 06:17:10|7350.8|7335.8|7350.6|7335.6|7350.8|7335.8|7350.5|7335.5|5
1621318640000|2021-05-18 06:17:20|7350.5|7335.5|7350|7335|7350.6|7335.6|7350|7335|4
1621318690000|2021-05-18 06:18:10|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.7|7334.7|3
1621318700000|2021-05-18 06:18:20|7349.7|7334.7|7349.5|7334.5|7349.8|7334.8|7349.3|7334.3|12
1621318710000|2021-05-18 06:18:30|7349.6|7334.6|7349.7|7334.7|7349.7|7334.7|7349.6|7334.6|2
1621318720000|2021-05-18 06:18:40|7349.6|7334.6|7349.6|7334.6|7349.7|7334.7|7349.5|7334.5|5
1621318730000|2021-05-18 06:18:50|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.3|7334.3|3
1621318740000|2021-05-18 06:19:00|7349.4|7334.4|7349.1|7334.1|7349.4|7334.4|7349.1|7334.1|3
1621318750000|2021-05-18 06:19:10|7349|7334|7348.6|7333.6|7349|7334|7348.4|7333.4|5
1621318760000|2021-05-18 06:19:20|7348.7|7333.7|7348.6|7333.6|7348.7|7333.7|7348.6|7333.6|2
1621318770000|2021-05-18 06:19:30|7348|7333|7348|7333|7348.2|7333.2|7348|7333|3
1621318780000|2021-05-18 06:19:40|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|1
1621318790000|2021-05-18 06:19:50|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|1
1621318800000|2021-05-18 06:20:00|7348.3|7333.3|7348.8|7333.8|7348.8|7333.8|7348.3|7333.3|5
1621318820000|2021-05-18 06:20:20|7349.3|7334.3|7349.8|7334.8|7349.8|7334.8|7349.3|7334.3|4
1621318830000|2021-05-18 06:20:30|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|1
1621318840000|2021-05-18 06:20:40|7349.8|7334.8|7350|7335|7350|7335|7349.8|7334.8|2
1621318850000|2021-05-18 06:20:50|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|1
1621318860000|2021-05-18 06:21:00|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1621318870000|2021-05-18 06:21:10|7350.7|7335.7|7351.8|7336.8|7351.8|7336.8|7350.7|7335.7|6
1621318890000|2021-05-18 06:21:30|7351.3|7336.3|7350.3|7335.3|7351.3|7336.3|7350.2|7335.2|6
1621318900000|2021-05-18 06:21:40|7350.4|7335.4|7350.5|7335.5|7350.5|7335.5|7350.3|7335.3|4
1621318910000|2021-05-18 06:21:50|7350.4|7335.4|7350.4|7335.4|7350.5|7335.5|7350.4|7335.4|3
1621318920000|2021-05-18 06:22:00|7350.5|7335.5|7350.4|7335.4|7350.6|7335.6|7350.4|7335.4|3
1621318930000|2021-05-18 06:22:10|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|1
1621318940000|2021-05-18 06:22:20|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|1
1621318960000|2021-05-18 06:22:40|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|1
1621318970000|2021-05-18 06:22:50|7350|7335|7350|7335|7350|7335|7350|7335|1
1621318980000|2021-05-18 06:23:00|7349.7|7334.7|7350.1|7335.1|7350.1|7335.1|7349.7|7334.7|7
1621318990000|2021-05-18 06:23:10|7350|7335|7350|7335|7350|7335|7350|7335|1
1621319000000|2021-05-18 06:23:20|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.7|7334.7|3
1621319010000|2021-05-18 06:23:30|7349.7|7334.7|7349.8|7334.8|7349.8|7334.8|7349.7|7334.7|4
1621319020000|2021-05-18 06:23:40|7349.7|7334.7|7349.6|7334.6|7349.7|7334.7|7349.6|7334.6|2
1621319030000|2021-05-18 06:23:50|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|1
1621319040000|2021-05-18 06:24:00|7350.7|7335.7|7350.8|7335.8|7350.8|7335.8|7350.7|7335.7|2
1621319050000|2021-05-18 06:24:10|7350.7|7335.7|7350.9|7335.9|7350.9|7335.9|7350.7|7335.7|3
1621319060000|2021-05-18 06:24:20|7350.8|7335.8|7350.9|7335.9|7350.9|7335.9|7350.8|7335.8|6
1621319070000|2021-05-18 06:24:30|7350.8|7335.8|7350.9|7335.9|7350.9|7335.9|7350.8|7335.8|2
1621319080000|2021-05-18 06:24:40|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|1
1621319090000|2021-05-18 06:24:50|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|1
1621319100000|2021-05-18 06:25:00|7350.4|7335.4|7350.9|7335.9|7350.9|7335.9|7350.4|7335.4|3
1621319110000|2021-05-18 06:25:10|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|1
1621319120000|2021-05-18 06:25:20|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|1
1621319160000|2021-05-18 06:26:00|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|1
1621319170000|2021-05-18 06:26:10|7350.9|7335.9|7351.2|7336.2|7351.2|7336.2|7350.9|7335.9|3
1621319180000|2021-05-18 06:26:20|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1621319190000|2021-05-18 06:26:30|7350.8|7335.8|7351.1|7336.1|7351.1|7336.1|7350.8|7335.8|2
1621319210000|2021-05-18 06:26:50|7351.3|7336.3|7351.8|7336.8|7351.8|7336.8|7351.3|7336.3|5
1621319220000|2021-05-18 06:27:00|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1621319230000|2021-05-18 06:27:10|7351.5|7336.5|7351.9|7336.9|7351.9|7336.9|7351.5|7336.5|4
1621319240000|2021-05-18 06:27:20|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1621319260000|2021-05-18 06:27:40|7351.7|7336.7|7351.8|7336.8|7351.8|7336.8|7351.7|7336.7|2
1621319300000|2021-05-18 06:28:20|7351.7|7336.7|7351.8|7336.8|7351.8|7336.8|7351.7|7336.7|2
1621319310000|2021-05-18 06:28:30|7351.7|7336.7|7351.7|7336.7|7351.8|7336.8|7351.7|7336.7|3
1621319320000|2021-05-18 06:28:40|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1621319340000|2021-05-18 06:29:00|7351.7|7336.7|7351.6|7336.6|7351.7|7336.7|7351.6|7336.6|2
1621319350000|2021-05-18 06:29:10|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621319360000|2021-05-18 06:29:20|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.7|7336.7|3
1621319370000|2021-05-18 06:29:30|7351.7|7336.7|7351.6|7336.6|7351.7|7336.7|7351.6|7336.6|2
1621319380000|2021-05-18 06:29:40|7351.4|7336.4|7351.6|7336.6|7351.6|7336.6|7351.4|7336.4|2
1621319400000|2021-05-18 06:30:00|7351.3|7336.3|7351.7|7336.7|7351.7|7336.7|7351.3|7336.3|5
1621319420000|2021-05-18 06:30:20|7351.3|7336.3|7351.8|7336.8|7351.8|7336.8|7351.3|7336.3|3
1621319430000|2021-05-18 06:30:30|7351.4|7336.4|7351.8|7336.8|7351.8|7336.8|7351.4|7336.4|4
1621319440000|2021-05-18 06:30:40|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.8|7336.8|5
1621319450000|2021-05-18 06:30:50|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7351.7|7336.7|4
1621319460000|2021-05-18 06:31:00|7351.9|7336.9|7351.6|7336.6|7351.9|7336.9|7351.6|7336.6|7
1621319470000|2021-05-18 06:31:10|7351.8|7336.8|7351.3|7336.3|7351.8|7336.8|7351.3|7336.3|8
1621319480000|2021-05-18 06:31:20|7351.4|7336.4|7351.1|7336.1|7351.4|7336.4|7350.9|7335.9|5
1621319490000|2021-05-18 06:31:30|7351.3|7336.3|7351|7336|7351.4|7336.4|7351|7336|4
1621319500000|2021-05-18 06:31:40|7350.9|7335.9|7351.4|7336.4|7351.5|7336.5|7350.9|7335.9|3
1621319510000|2021-05-18 06:31:50|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.7|7336.7|5
1621319520000|2021-05-18 06:32:00|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621319530000|2021-05-18 06:32:10|7352.3|7337.3|7352.5|7337.5|7352.8|7337.8|7352.3|7337.3|4
1621319540000|2021-05-18 06:32:20|7352.6|7337.6|7352.9|7337.9|7352.9|7337.9|7352.6|7337.6|5
1621319550000|2021-05-18 06:32:30|7352.8|7337.8|7353.2|7338.2|7353.3|7338.3|7352.8|7337.8|5
1621319560000|2021-05-18 06:32:40|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1621319570000|2021-05-18 06:32:50|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1621319580000|2021-05-18 06:33:00|7353.5|7338.5|7353.4|7338.4|7353.5|7338.5|7353.4|7338.4|2
1621319590000|2021-05-18 06:33:10|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1621319620000|2021-05-18 06:33:40|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1621319630000|2021-05-18 06:33:50|7354|7339|7354|7339|7354|7339|7354|7339|1
1621319640000|2021-05-18 06:34:00|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|1
1621319650000|2021-05-18 06:34:10|7354|7339|7354.4|7339.4|7354.4|7339.4|7354|7339|4
1621319660000|2021-05-18 06:34:20|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1621319680000|2021-05-18 06:34:40|7354.7|7339.7|7354.6|7339.6|7354.8|7339.8|7354.5|7339.5|9
1621319690000|2021-05-18 06:34:50|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1621319700000|2021-05-18 06:35:00|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|1
1621319710000|2021-05-18 06:35:10|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1621319720000|2021-05-18 06:35:20|7354.7|7339.7|7354.6|7339.6|7354.8|7339.8|7354.6|7339.6|4
1621319730000|2021-05-18 06:35:30|7354.5|7339.5|7354.6|7339.6|7354.6|7339.6|7354.5|7339.5|6
1621319740000|2021-05-18 06:35:40|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1621319750000|2021-05-18 06:35:50|7354.2|7339.2|7354.2|7339.2|7354.4|7339.4|7354.2|7339.2|3
1621319770000|2021-05-18 06:36:10|7354.4|7339.4|7354.2|7339.2|7354.4|7339.4|7354.2|7339.2|4
1621319780000|2021-05-18 06:36:20|7354.4|7339.4|7354.2|7339.2|7354.4|7339.4|7354.2|7339.2|2
1621319790000|2021-05-18 06:36:30|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1621319800000|2021-05-18 06:36:40|7353.6|7338.6|7353.8|7338.8|7353.8|7338.8|7353.6|7338.6|6
1621319810000|2021-05-18 06:36:50|7353.6|7338.6|7354.3|7339.3|7354.3|7339.3|7353.6|7338.6|7
1621319820000|2021-05-18 06:37:00|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.1|7339.1|7
1621319830000|2021-05-18 06:37:10|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|1
1621319840000|2021-05-18 06:37:20|7354.2|7339.2|7354.1|7339.1|7354.2|7339.2|7354.1|7339.1|2
1621319860000|2021-05-18 06:37:40|7354|7339|7353.7|7338.7|7354|7339|7353.6|7338.6|5
1621319870000|2021-05-18 06:37:50|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.6|7338.6|3
1621319880000|2021-05-18 06:38:00|7353.6|7338.6|7353.6|7338.6|7353.8|7338.8|7353.6|7338.6|3
1621319890000|2021-05-18 06:38:10|7353.8|7338.8|7354.2|7339.2|7354.3|7339.3|7353.6|7338.6|7
1621319900000|2021-05-18 06:38:20|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|1
1621319920000|2021-05-18 06:38:40|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1621319930000|2021-05-18 06:38:50|7354.3|7339.3|7354|7339|7354.3|7339.3|7354|7339|3
1621319940000|2021-05-18 06:39:00|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1621319950000|2021-05-18 06:39:10|7353.6|7338.6|7352.7|7337.7|7353.6|7338.6|7352.7|7337.7|5
1621319960000|2021-05-18 06:39:20|7352.6|7337.6|7352.5|7337.5|7352.6|7337.6|7352.5|7337.5|6
1621319970000|2021-05-18 06:39:30|7352.6|7337.6|7351.6|7336.6|7352.6|7337.6|7351.6|7336.6|10
1621319980000|2021-05-18 06:39:40|7351.4|7336.4|7351.5|7336.5|7351.6|7336.6|7351.3|7336.3|5
1621319990000|2021-05-18 06:39:50|7352|7337|7352.2|7337.2|7352.5|7337.5|7352|7337|9
1621320000000|2021-05-18 06:40:00|7352.1|7337.1|7351.9|7336.9|7352.1|7337.1|7351.4|7336.4|8
1621320010000|2021-05-18 06:40:10|7352|7337|7351.7|7336.7|7352.6|7337.6|7351.6|7336.6|11
1621320020000|2021-05-18 06:40:20|7351.6|7336.6|7351.7|7336.7|7351.7|7336.7|7351.6|7336.6|2
1621320030000|2021-05-18 06:40:30|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1621320050000|2021-05-18 06:40:50|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621320060000|2021-05-18 06:41:00|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1621320070000|2021-05-18 06:41:10|7351.4|7336.4|7351.2|7336.2|7351.4|7336.4|7351.2|7336.2|4
1621320110000|2021-05-18 06:41:50|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|1
1621320130000|2021-05-18 06:42:10|7351.6|7336.6|7351.8|7336.8|7351.8|7336.8|7351.6|7336.6|2
1621320140000|2021-05-18 06:42:20|7351.7|7336.7|7351.4|7336.4|7351.7|7336.7|7351.4|7336.4|3
1621320170000|2021-05-18 06:42:50|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1621320180000|2021-05-18 06:43:00|7351.4|7336.4|7351.2|7336.2|7351.4|7336.4|7351.2|7336.2|4
1621320190000|2021-05-18 06:43:10|7350.8|7335.8|7350.7|7335.7|7350.8|7335.8|7350.7|7335.7|2
1621320200000|2021-05-18 06:43:20|7350.6|7335.6|7350.1|7335.1|7350.6|7335.6|7350|7335|4
1621320210000|2021-05-18 06:43:30|7350.2|7335.2|7350.4|7335.4|7350.4|7335.4|7350.2|7335.2|2
1621320220000|2021-05-18 06:43:40|7350.5|7335.5|7350.4|7335.4|7350.5|7335.5|7350.4|7335.4|2
1621320230000|2021-05-18 06:43:50|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|1
1621320240000|2021-05-18 06:44:00|7350.4|7335.4|7350.5|7335.5|7350.5|7335.5|7350.4|7335.4|2
1621320260000|2021-05-18 06:44:20|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|1
1621320280000|2021-05-18 06:44:40|7350|7335|7349.9|7334.9|7350|7335|7349.9|7334.9|2
1621320300000|2021-05-18 06:45:00|7350|7335|7349.9|7334.9|7350|7335|7349.9|7334.9|4
1621320320000|2021-05-18 06:45:20|7349.7|7334.7|7349.8|7334.8|7349.8|7334.8|7349.1|7334.1|6
1621320330000|2021-05-18 06:45:30|7349.3|7334.3|7349.2|7334.2|7349.3|7334.3|7349|7334|8
1621320340000|2021-05-18 06:45:40|7349.3|7334.3|7349.8|7334.8|7349.8|7334.8|7349.3|7334.3|4
1621320350000|2021-05-18 06:45:50|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7349.9|7334.9|3
1621320360000|2021-05-18 06:46:00|7350|7335|7350.3|7335.3|7350.3|7335.3|7349.7|7334.7|7
1621320370000|2021-05-18 06:46:10|7350.4|7335.4|7350.3|7335.3|7350.4|7335.4|7350.1|7335.1|4
1621320380000|2021-05-18 06:46:20|7350.2|7335.2|7349.6|7334.6|7350.2|7335.2|7349.6|7334.6|6
1621320390000|2021-05-18 06:46:30|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1621320400000|2021-05-18 06:46:40|7350|7335|7350|7335|7350|7335|7350|7335|1
1621320410000|2021-05-18 06:46:50|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|1
1621320420000|2021-05-18 06:47:00|7350.3|7335.3|7349.8|7334.8|7350.3|7335.3|7349.8|7334.8|4
1621320430000|2021-05-18 06:47:10|7350.1|7335.1|7350|7335|7350.1|7335.1|7350|7335|2
1621320440000|2021-05-18 06:47:20|7350.1|7335.1|7350.4|7335.4|7350.4|7335.4|7350.1|7335.1|2
1621320450000|2021-05-18 06:47:30|7350.1|7335.1|7350.4|7335.4|7350.4|7335.4|7350.1|7335.1|2
1621320470000|2021-05-18 06:47:50|7350.5|7335.5|7350.4|7335.4|7350.5|7335.5|7350.4|7335.4|2
1621320480000|2021-05-18 06:48:00|7350.1|7335.1|7350.1|7335.1|7350.5|7335.5|7350.1|7335.1|5
1621320490000|2021-05-18 06:48:10|7350.2|7335.2|7350.4|7335.4|7350.4|7335.4|7350.2|7335.2|2
1621320510000|2021-05-18 06:48:30|7350.1|7335.1|7350|7335|7350.1|7335.1|7350|7335|2
1621320530000|2021-05-18 06:48:50|7350.3|7335.3|7350.4|7335.4|7350.4|7335.4|7350.3|7335.3|2
1621320550000|2021-05-18 06:49:10|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|1
1621320560000|2021-05-18 06:49:20|7349.9|7334.9|7349.8|7334.8|7349.9|7334.9|7349.8|7334.8|2
1621320570000|2021-05-18 06:49:30|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.8|7334.8|3
1621320580000|2021-05-18 06:49:40|7349.8|7334.8|7349.9|7334.9|7350.1|7335.1|7349.8|7334.8|5
1621320590000|2021-05-18 06:49:50|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1621320600000|2021-05-18 06:50:00|7349.9|7334.9|7349.8|7334.8|7350.2|7335.2|7349.8|7334.8|6
1621320610000|2021-05-18 06:50:10|7350.2|7335.2|7350.3|7335.3|7350.3|7335.3|7350.2|7335.2|2
1621320620000|2021-05-18 06:50:20|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1621320630000|2021-05-18 06:50:30|7350.1|7335.1|7349.6|7334.6|7350.1|7335.1|7349.5|7334.5|9
1621320640000|2021-05-18 06:50:40|7349.5|7334.5|7349.4|7334.4|7349.5|7334.5|7349.4|7334.4|2
1621320650000|2021-05-18 06:50:50|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|1
1621320670000|2021-05-18 06:51:10|7349.4|7334.4|7349.3|7334.3|7349.4|7334.4|7349.3|7334.3|2
1621320700000|2021-05-18 06:51:40|7349.2|7334.2|7349.3|7334.3|7349.4|7334.4|7349.2|7334.2|6
1621320710000|2021-05-18 06:51:50|7349.4|7334.4|7349.7|7334.7|7349.7|7334.7|7349.4|7334.4|2
1621320730000|2021-05-18 06:52:10|7349.8|7334.8|7349.9|7334.9|7349.9|7334.9|7349.4|7334.4|4
1621320740000|2021-05-18 06:52:20|7349.7|7334.7|7349.8|7334.8|7349.8|7334.8|7349.5|7334.5|8
1621320750000|2021-05-18 06:52:30|7349.9|7334.9|7350|7335|7350.4|7335.4|7349.9|7334.9|4
1621320760000|2021-05-18 06:52:40|7350.1|7335.1|7350.4|7335.4|7350.4|7335.4|7350.1|7335.1|2
1621320770000|2021-05-18 06:52:50|7350.1|7335.1|7349.8|7334.8|7350.1|7335.1|7349.6|7334.6|5
1621320780000|2021-05-18 06:53:00|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|7349.4|7334.4|4
1621320790000|2021-05-18 06:53:10|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|1
1621320800000|2021-05-18 06:53:20|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|1
1621320810000|2021-05-18 06:53:30|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|1
1621320820000|2021-05-18 06:53:40|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|1
1621320830000|2021-05-18 06:53:50|7349.7|7334.7|7349.7|7334.7|7349.8|7334.8|7349.7|7334.7|3
1621320840000|2021-05-18 06:54:00|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.7|7334.7|3
1621320860000|2021-05-18 06:54:20|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|1
1621320870000|2021-05-18 06:54:30|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1621320880000|2021-05-18 06:54:40|7349.7|7334.7|7349.7|7334.7|7349.8|7334.8|7349.7|7334.7|3
1621320890000|2021-05-18 06:54:50|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1621320900000|2021-05-18 06:55:00|7349.7|7334.7|7349.7|7334.7|7349.8|7334.8|7349.6|7334.6|4
1621320920000|2021-05-18 06:55:20|7349.8|7334.8|7349.8|7334.8|7350|7335|7349.7|7334.7|5
1621320930000|2021-05-18 06:55:30|7350|7335|7349.7|7334.7|7350|7335|7349.7|7334.7|3
1621320940000|2021-05-18 06:55:40|7349.6|7334.6|7349.7|7334.7|7349.7|7334.7|7349.6|7334.6|2
1621320950000|2021-05-18 06:55:50|7349.8|7334.8|7349.5|7334.5|7349.8|7334.8|7349.5|7334.5|3
1621320970000|2021-05-18 06:56:10|7350|7335|7350|7335|7350.4|7335.4|7350|7335|7
1621320980000|2021-05-18 06:56:20|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350|7335|3
1621321000000|2021-05-18 06:56:40|7350|7335|7350|7335|7350|7335|7350|7335|1
1621321010000|2021-05-18 06:56:50|7349.8|7334.8|7350|7335|7350|7335|7349.8|7334.8|2
1621321020000|2021-05-18 06:57:00|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|1
1621321040000|2021-05-18 06:57:20|7350|7335|7350.1|7335.1|7350.1|7335.1|7349.8|7334.8|5
1621321060000|2021-05-18 06:57:40|7350|7335|7350.1|7335.1|7350.1|7335.1|7350|7335|2
1621321090000|2021-05-18 06:58:10|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1621321100000|2021-05-18 06:58:20|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1621321110000|2021-05-18 06:58:30|7350.4|7335.4|7350.2|7335.2|7350.4|7335.4|7350.2|7335.2|3
1621321120000|2021-05-18 06:58:40|7350.1|7335.1|7350.2|7335.2|7350.2|7335.2|7350.1|7335.1|2
1621321130000|2021-05-18 06:58:50|7350.3|7335.3|7350.6|7335.6|7350.6|7335.6|7350.3|7335.3|4
1621321170000|2021-05-18 06:59:30|7350.9|7335.9|7351|7336|7351|7336|7350.9|7335.9|2
1621321180000|2021-05-18 06:59:40|7351.2|7336.2|7352.2|7337.2|7352.2|7337.2|7351.2|7336.2|6
1621321190000|2021-05-18 06:59:50|7352.6|7337.6|7352.8|7337.8|7352.9|7337.9|7352.4|7337.4|8
1621321200000|2021-05-18 07:00:00|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1621321210000|2021-05-18 07:00:10|7352.6|7337.6|7352.9|7337.9|7352.9|7337.9|7352.6|7337.6|3
1621321220000|2021-05-18 07:00:20|7353|7338|7353.2|7338.2|7353.2|7338.2|7353|7338|3
1621321230000|2021-05-18 07:00:30|7353.3|7338.3|7353.2|7338.2|7353.3|7338.3|7353.1|7338.1|5
1621321240000|2021-05-18 07:00:40|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.2|7338.2|3
1621321260000|2021-05-18 07:01:00|7353.4|7338.4|7353.8|7338.8|7353.8|7338.8|7353.4|7338.4|3
1621321270000|2021-05-18 07:01:10|7353.9|7338.9|7354.3|7339.3|7354.4|7339.4|7353.9|7338.9|10
1621321290000|2021-05-18 07:01:30|7354.1|7339.1|7353.7|7338.7|7354.1|7339.1|7353.5|7338.5|9
1621321300000|2021-05-18 07:01:40|7353.8|7338.8|7353.3|7338.3|7353.8|7338.8|7353.2|7338.2|4
1621321320000|2021-05-18 07:02:00|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1621321330000|2021-05-18 07:02:10|7353.3|7338.3|7353.4|7338.4|7353.4|7338.4|7353.2|7338.2|4
1621321340000|2021-05-18 07:02:20|7353.3|7338.3|7353.3|7338.3|7353.4|7338.4|7353.3|7338.3|3
1621321350000|2021-05-18 07:02:30|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1621321370000|2021-05-18 07:02:50|7353.2|7338.2|7353.2|7338.2|7353.4|7338.4|7353.2|7338.2|6
1621321380000|2021-05-18 07:03:00|7353.3|7338.3|7352.6|7337.6|7353.4|7338.4|7352.6|7337.6|7
1621321390000|2021-05-18 07:03:10|7352.5|7337.5|7352.1|7337.1|7352.7|7337.7|7352.1|7337.1|9
1621321400000|2021-05-18 07:03:20|7352|7337|7351.5|7336.5|7352|7337|7351.5|7336.5|9
1621321420000|2021-05-18 07:03:40|7351.4|7336.4|7351.5|7336.5|7351.5|7336.5|7351.4|7336.4|2
1621321430000|2021-05-18 07:03:50|7351.6|7336.6|7352.2|7337.2|7352.2|7337.2|7351.6|7336.6|8
1621321440000|2021-05-18 07:04:00|7352.1|7337.1|7351.8|7336.8|7352.1|7337.1|7351.8|7336.8|3
1621321500000|2021-05-18 07:05:00|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1621321510000|2021-05-18 07:05:10|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.2|7336.2|3
1621321520000|2021-05-18 07:05:20|7351.2|7336.2|7351.4|7336.4|7351.4|7336.4|7351.2|7336.2|2
1621321530000|2021-05-18 07:05:30|7351.2|7336.2|7350.8|7335.8|7351.3|7336.3|7350.8|7335.8|6
1621321540000|2021-05-18 07:05:40|7350.7|7335.7|7350.8|7335.8|7350.8|7335.8|7350.7|7335.7|2
1621321550000|2021-05-18 07:05:50|7351|7336|7351.7|7336.7|7351.7|7336.7|7351|7336|7
1621321560000|2021-05-18 07:06:00|7351.6|7336.6|7351.2|7336.2|7351.6|7336.6|7351.1|7336.1|4
1621321570000|2021-05-18 07:06:10|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.2|7336.2|3
1621321580000|2021-05-18 07:06:20|7351.1|7336.1|7351|7336|7351.2|7336.2|7351|7336|3
1621321600000|2021-05-18 07:06:40|7350.6|7335.6|7350.6|7335.6|7350.7|7335.7|7350.6|7335.6|3
1621321610000|2021-05-18 07:06:50|7350.8|7335.8|7350.4|7335.4|7350.8|7335.8|7350.4|7335.4|2
1621321620000|2021-05-18 07:07:00|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1621321640000|2021-05-18 07:07:20|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|1
1621321650000|2021-05-18 07:07:30|7350.3|7335.3|7350.1|7335.1|7350.3|7335.3|7350.1|7335.1|2
1621321660000|2021-05-18 07:07:40|7350|7335|7349.9|7334.9|7350.1|7335.1|7349.9|7334.9|4
1621321670000|2021-05-18 07:07:50|7350|7335|7350|7335|7350|7335|7350|7335|1
1621321680000|2021-05-18 07:08:00|7349.9|7334.9|7349.8|7334.8|7349.9|7334.9|7349.8|7334.8|2
1621321690000|2021-05-18 07:08:10|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|7349.5|7334.5|3
1621321700000|2021-05-18 07:08:20|7349.7|7334.7|7348.8|7333.8|7349.7|7334.7|7348.8|7333.8|6
1621321710000|2021-05-18 07:08:30|7348.7|7333.7|7348.3|7333.3|7348.9|7333.9|7347.6|7332.6|10
1621321720000|2021-05-18 07:08:40|7348.5|7333.5|7348.2|7333.2|7348.5|7333.5|7348.2|7333.2|4
1621321730000|2021-05-18 07:08:50|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7348|7333|3
1621321740000|2021-05-18 07:09:00|7348.2|7333.2|7348.4|7333.4|7348.4|7333.4|7348.2|7333.2|3
1621321750000|2021-05-18 07:09:10|7348.7|7333.7|7348.8|7333.8|7349.1|7334.1|7348.7|7333.7|5
1621321760000|2021-05-18 07:09:20|7348.7|7333.7|7348.8|7333.8|7348.8|7333.8|7348.7|7333.7|2
1621321770000|2021-05-18 07:09:30|7348.7|7333.7|7348.6|7333.6|7348.7|7333.7|7348.6|7333.6|2
1621321780000|2021-05-18 07:09:40|7348.5|7333.5|7348.1|7333.1|7348.5|7333.5|7347.9|7332.9|7
1621321800000|2021-05-18 07:10:00|7348.3|7333.3|7347.9|7332.9|7348.3|7333.3|7347.9|7332.9|3
1621321810000|2021-05-18 07:10:10|7347.8|7332.8|7347.6|7332.6|7347.9|7332.9|7347.5|7332.5|8
1621321820000|2021-05-18 07:10:20|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|1
1621321840000|2021-05-18 07:10:40|7347.8|7332.8|7348.1|7333.1|7348.2|7333.2|7347.8|7332.8|4
1621321850000|2021-05-18 07:10:50|7348|7333|7347.7|7332.7|7348|7333|7347.7|7332.7|2
1621321860000|2021-05-18 07:11:00|7347.8|7332.8|7348|7333|7348|7333|7347.8|7332.8|2
1621321870000|2021-05-18 07:11:10|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|1
1621321880000|2021-05-18 07:11:20|7347.9|7332.9|7347.6|7332.6|7348.1|7333.1|7347.3|7332.3|9
1621321890000|2021-05-18 07:11:30|7347.4|7332.4|7347.2|7332.2|7347.4|7332.4|7347|7332|6
1621321900000|2021-05-18 07:11:40|7347.1|7332.1|7346.6|7331.6|7347.1|7332.1|7346.5|7331.5|10
1621321910000|2021-05-18 07:11:50|7346.5|7331.5|7346.5|7331.5|7346.6|7331.6|7346.5|7331.5|9
1621321920000|2021-05-18 07:12:00|7346.6|7331.6|7346.1|7331.1|7346.6|7331.6|7346.1|7331.1|6
1621321930000|2021-05-18 07:12:10|7346.2|7331.2|7347.6|7332.6|7347.6|7332.6|7346.2|7331.2|10
1621321940000|2021-05-18 07:12:20|7347|7332|7346.3|7331.3|7347|7332|7346.3|7331.3|3
1621321950000|2021-05-18 07:12:30|7346|7331|7346.2|7331.2|7346.2|7331.2|7346|7331|2
1621321960000|2021-05-18 07:12:40|7346|7331|7346.2|7331.2|7346.2|7331.2|7346|7331|2
1621321970000|2021-05-18 07:12:50|7346|7331|7346.5|7331.5|7346.5|7331.5|7346|7331|3
1621321980000|2021-05-18 07:13:00|7346.2|7331.2|7346.6|7331.6|7346.6|7331.6|7346|7331|7
1621321990000|2021-05-18 07:13:10|7346.8|7331.8|7346.6|7331.6|7346.8|7331.8|7346.6|7331.6|2
1621322010000|2021-05-18 07:13:30|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1621322020000|2021-05-18 07:13:40|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|1
1621322040000|2021-05-18 07:14:00|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1621322050000|2021-05-18 07:14:10|7347|7332|7346.5|7331.5|7347|7332|7346.5|7331.5|3
1621322070000|2021-05-18 07:14:30|7346.4|7331.4|7346.5|7331.5|7346.5|7331.5|7346.4|7331.4|4
1621322080000|2021-05-18 07:14:40|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1621322090000|2021-05-18 07:14:50|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|7346.8|7331.8|3
1621322100000|2021-05-18 07:15:00|7346.8|7331.8|7347|7332|7347|7332|7346.8|7331.8|3
1621322110000|2021-05-18 07:15:10|7346.9|7331.9|7348.2|7333.2|7348.2|7333.2|7346.9|7331.9|7
1621322120000|2021-05-18 07:15:20|7348.1|7333.1|7347.4|7332.4|7348.2|7333.2|7347.4|7332.4|8
1621322130000|2021-05-18 07:15:30|7347.6|7332.6|7347.5|7332.5|7347.7|7332.7|7347.5|7332.5|4
1621322150000|2021-05-18 07:15:50|7347.6|7332.6|7348.4|7333.4|7348.4|7333.4|7347.6|7332.6|4
1621322160000|2021-05-18 07:16:00|7348.3|7333.3|7348.2|7333.2|7348.4|7333.4|7348.2|7333.2|4
1621322170000|2021-05-18 07:16:10|7348.1|7333.1|7348.4|7333.4|7348.4|7333.4|7348|7333|5
1621322180000|2021-05-18 07:16:20|7348.7|7333.7|7348.3|7333.3|7348.7|7333.7|7348.3|7333.3|5
1621322190000|2021-05-18 07:16:30|7348.2|7333.2|7348|7333|7348.2|7333.2|7348|7333|2
1621322200000|2021-05-18 07:16:40|7347.9|7332.9|7347.8|7332.8|7347.9|7332.9|7347.8|7332.8|2
1621322220000|2021-05-18 07:17:00|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|1
1621322230000|2021-05-18 07:17:10|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.6|7332.6|9
1621322240000|2021-05-18 07:17:20|7347.9|7332.9|7347.6|7332.6|7348|7333|7347.6|7332.6|3
1621322260000|2021-05-18 07:17:40|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.6|7332.6|3
1621322270000|2021-05-18 07:17:50|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|1
1621322280000|2021-05-18 07:18:00|7347.5|7332.5|7347.4|7332.4|7347.5|7332.5|7347.4|7332.4|2
1621322290000|2021-05-18 07:18:10|7347.5|7332.5|7347.2|7332.2|7347.5|7332.5|7347.2|7332.2|3
1621322300000|2021-05-18 07:18:20|7347.7|7332.7|7347.3|7332.3|7347.7|7332.7|7347.3|7332.3|4
1621322320000|2021-05-18 07:18:40|7347.1|7332.1|7347.5|7332.5|7347.6|7332.6|7347.1|7332.1|10
1621322330000|2021-05-18 07:18:50|7347.4|7332.4|7347.5|7332.5|7347.5|7332.5|7347.4|7332.4|2
1621322340000|2021-05-18 07:19:00|7347.4|7332.4|7347.5|7332.5|7347.5|7332.5|7347.4|7332.4|2
1621322350000|2021-05-18 07:19:10|7347.4|7332.4|7347|7332|7347.5|7332.5|7347|7332|5
1621322360000|2021-05-18 07:19:20|7346.8|7331.8|7346.6|7331.6|7346.8|7331.8|7346.6|7331.6|2
1621322370000|2021-05-18 07:19:30|7346.8|7331.8|7346.6|7331.6|7346.8|7331.8|7346.6|7331.6|2
1621322390000|2021-05-18 07:19:50|7346.5|7331.5|7346.8|7331.8|7346.8|7331.8|7346.5|7331.5|2
1621322440000|2021-05-18 07:20:40|7347|7332|7347|7332|7347.1|7332.1|7346.9|7331.9|4
1621322450000|2021-05-18 07:20:50|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1621322460000|2021-05-18 07:21:00|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|1
1621322510000|2021-05-18 07:21:50|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1621322520000|2021-05-18 07:22:00|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|1
1621322530000|2021-05-18 07:22:10|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.7|7331.7|3
1621322560000|2021-05-18 07:22:40|7346.9|7331.9|7347.1|7332.1|7347.1|7332.1|7346.9|7331.9|3
1621322570000|2021-05-18 07:22:50|7347|7332|7346.8|7331.8|7347|7332|7346.8|7331.8|3
1621322590000|2021-05-18 07:23:10|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|1
1621322600000|2021-05-18 07:23:20|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1621322620000|2021-05-18 07:23:40|7347|7332|7347.1|7332.1|7347.1|7332.1|7347|7332|2
1621322630000|2021-05-18 07:23:50|7347|7332|7346.8|7331.8|7347|7332|7346.8|7331.8|2
1621322640000|2021-05-18 07:24:00|7347|7332|7347.1|7332.1|7347.2|7332.2|7347|7332|4
1621322650000|2021-05-18 07:24:10|7347|7332|7347|7332|7347|7332|7347|7332|1
1621322660000|2021-05-18 07:24:20|7347.5|7332.5|7347.5|7332.5|7347.6|7332.6|7347.4|7332.4|6
1621322670000|2021-05-18 07:24:30|7347.7|7332.7|7347.6|7332.6|7347.7|7332.7|7347.4|7332.4|7
1621322680000|2021-05-18 07:24:40|7347.4|7332.4|7347.7|7332.7|7347.7|7332.7|7347.4|7332.4|3
1621322690000|2021-05-18 07:24:50|7347.6|7332.6|7348.2|7333.2|7348.4|7333.4|7347.6|7332.6|7
1621322700000|2021-05-18 07:25:00|7348.3|7333.3|7348.4|7333.4|7348.5|7333.5|7348.3|7333.3|4
1621322710000|2021-05-18 07:25:10|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|1
1621322720000|2021-05-18 07:25:20|7348.3|7333.3|7348.7|7333.7|7348.7|7333.7|7348.3|7333.3|6
1621322740000|2021-05-18 07:25:40|7348.6|7333.6|7348.7|7333.7|7348.7|7333.7|7348.6|7333.6|2
1621322770000|2021-05-18 07:26:10|7348.6|7333.6|7348.7|7333.7|7348.7|7333.7|7348.6|7333.6|2
1621322780000|2021-05-18 07:26:20|7348.6|7333.6|7348.2|7333.2|7348.6|7333.6|7348.2|7333.2|6
1621322790000|2021-05-18 07:26:30|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|1
1621322800000|2021-05-18 07:26:40|7348.5|7333.5|7348.7|7333.7|7348.7|7333.7|7348.5|7333.5|2
1621322820000|2021-05-18 07:27:00|7348.8|7333.8|7348.8|7333.8|7348.9|7333.9|7348.8|7333.8|3
1621322830000|2021-05-18 07:27:10|7348.9|7333.9|7349|7334|7349|7334|7348.9|7333.9|2
1621322860000|2021-05-18 07:27:40|7349.1|7334.1|7349|7334|7349.1|7334.1|7349|7334|2
1621322880000|2021-05-18 07:28:00|7349.1|7334.1|7349.4|7334.4|7349.4|7334.4|7349.1|7334.1|3
1621322890000|2021-05-18 07:28:10|7349.5|7334.5|7349.8|7334.8|7349.9|7334.9|7349.5|7334.5|4
1621322900000|2021-05-18 07:28:20|7349.9|7334.9|7349.3|7334.3|7349.9|7334.9|7349.3|7334.3|6
1621322910000|2021-05-18 07:28:30|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|1
1621322920000|2021-05-18 07:28:40|7349.1|7334.1|7348.2|7333.2|7349.1|7334.1|7348.2|7333.2|8
1621322950000|2021-05-18 07:29:10|7347.9|7332.9|7347.6|7332.6|7347.9|7332.9|7347.6|7332.6|4
1621322960000|2021-05-18 07:29:20|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|1
1621323000000|2021-05-18 07:30:00|7347.9|7332.9|7347.8|7332.8|7347.9|7332.9|7347.8|7332.8|2
1621323010000|2021-05-18 07:30:10|7347.9|7332.9|7348.2|7333.2|7348.2|7333.2|7347.9|7332.9|2
1621323020000|2021-05-18 07:30:20|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|1
1621323030000|2021-05-18 07:30:30|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|1
1621323040000|2021-05-18 07:30:40|7348.5|7333.5|7348.5|7333.5|7348.6|7333.6|7348.5|7333.5|3
1621323060000|2021-05-18 07:31:00|7348.7|7333.7|7348.5|7333.5|7348.7|7333.7|7348.5|7333.5|4
1621323070000|2021-05-18 07:31:10|7348.6|7333.6|7348.5|7333.5|7348.6|7333.6|7348.5|7333.5|2
1621323080000|2021-05-18 07:31:20|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|1
1621323090000|2021-05-18 07:31:30|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|1
1621323100000|2021-05-18 07:31:40|7348.6|7333.6|7348.4|7333.4|7348.6|7333.6|7348.4|7333.4|2
1621323110000|2021-05-18 07:31:50|7348.2|7333.2|7348|7333|7348.2|7333.2|7348|7333|2
1621323120000|2021-05-18 07:32:00|7347.9|7332.9|7347.8|7332.8|7347.9|7332.9|7347.8|7332.8|2
1621323140000|2021-05-18 07:32:20|7347.9|7332.9|7347.8|7332.8|7347.9|7332.9|7347.8|7332.8|2
1621323150000|2021-05-18 07:32:30|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|1
1621323210000|2021-05-18 07:33:30|7348|7333|7348.3|7333.3|7348.3|7333.3|7348|7333|3
1621323250000|2021-05-18 07:34:10|7348.5|7333.5|7348.3|7333.3|7348.7|7333.7|7348.3|7333.3|3
1621323260000|2021-05-18 07:34:20|7348.4|7333.4|7348.2|7333.2|7348.4|7333.4|7348.2|7333.2|3
1621323280000|2021-05-18 07:34:40|7348.3|7333.3|7348.3|7333.3|7348.5|7333.5|7348.3|7333.3|3
1621323290000|2021-05-18 07:34:50|7348.4|7333.4|7348.5|7333.5|7348.6|7333.6|7348.4|7333.4|3
1621323300000|2021-05-18 07:35:00|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|1
1621323310000|2021-05-18 07:35:10|7348.5|7333.5|7348.6|7333.6|7348.6|7333.6|7348.4|7333.4|8
1621323320000|2021-05-18 07:35:20|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|1
1621323330000|2021-05-18 07:35:30|7348.4|7333.4|7348.7|7333.7|7348.7|7333.7|7348.4|7333.4|6
1621323340000|2021-05-18 07:35:40|7348.6|7333.6|7349.7|7334.7|7349.7|7334.7|7348.6|7333.6|6
1621323350000|2021-05-18 07:35:50|7349.6|7334.6|7350.3|7335.3|7350.3|7335.3|7349.4|7334.4|14
1621323380000|2021-05-18 07:36:20|7350.2|7335.2|7350.4|7335.4|7350.4|7335.4|7350.2|7335.2|3
1621323390000|2021-05-18 07:36:30|7350.5|7335.5|7350.4|7335.4|7350.5|7335.5|7350.4|7335.4|2
1621323400000|2021-05-18 07:36:40|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1621323410000|2021-05-18 07:36:50|7350.2|7335.2|7349.6|7334.6|7350.3|7335.3|7349.6|7334.6|5
1621323420000|2021-05-18 07:37:00|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|1
1621323430000|2021-05-18 07:37:10|7349.5|7334.5|7349.4|7334.4|7349.5|7334.5|7349.1|7334.1|4
1621323450000|2021-05-18 07:37:30|7349.3|7334.3|7349|7334|7349.4|7334.4|7348.8|7333.8|7
1621323460000|2021-05-18 07:37:40|7348.9|7333.9|7348.7|7333.7|7348.9|7333.9|7348.7|7333.7|3
1621323470000|2021-05-18 07:37:50|7348.6|7333.6|7348.8|7333.8|7348.8|7333.8|7348.6|7333.6|2
1621323490000|2021-05-18 07:38:10|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|1
1621323500000|2021-05-18 07:38:20|7348.8|7333.8|7348.7|7333.7|7349|7334|7348.7|7333.7|5
1621323510000|2021-05-18 07:38:30|7349|7334|7348.7|7333.7|7349|7334|7348.7|7333.7|3
1621323530000|2021-05-18 07:38:50|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|7349|7334|4
1621323540000|2021-05-18 07:39:00|7349.3|7334.3|7350.2|7335.2|7350.5|7335.5|7349.3|7334.3|4
1621323550000|2021-05-18 07:39:10|7350.4|7335.4|7350.5|7335.5|7350.6|7335.6|7350.4|7335.4|4
1621323570000|2021-05-18 07:39:30|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|1
1621323580000|2021-05-18 07:39:40|7350.4|7335.4|7350.5|7335.5|7350.7|7335.7|7350.4|7335.4|4
1621323590000|2021-05-18 07:39:50|7350.3|7335.3|7350.2|7335.2|7350.3|7335.3|7350.2|7335.2|2
1621323610000|2021-05-18 07:40:10|7350.3|7335.3|7350|7335|7350.3|7335.3|7350|7335|6
1621323620000|2021-05-18 07:40:20|7349.9|7334.9|7350|7335|7350.2|7335.2|7349.9|7334.9|3
1621323630000|2021-05-18 07:40:30|7349.9|7334.9|7350|7335|7350|7335|7349.9|7334.9|4
1621323640000|2021-05-18 07:40:40|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|1
1621323650000|2021-05-18 07:40:50|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349|7334|4
1621323660000|2021-05-18 07:41:00|7349.6|7334.6|7349.3|7334.3|7349.7|7334.7|7349|7334|14
1621323670000|2021-05-18 07:41:10|7349|7334|7349.3|7334.3|7349.6|7334.6|7349|7334|12
1621323680000|2021-05-18 07:41:20|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1621323690000|2021-05-18 07:41:30|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|1
1621323710000|2021-05-18 07:41:50|7349.6|7334.6|7349.5|7334.5|7349.6|7334.6|7349.5|7334.5|2
1621323720000|2021-05-18 07:42:00|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.5|7334.5|5
1621323730000|2021-05-18 07:42:10|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|1
1621323740000|2021-05-18 07:42:20|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1621323750000|2021-05-18 07:42:30|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|1
1621323770000|2021-05-18 07:42:50|7349.7|7334.7|7349.6|7334.6|7349.8|7334.8|7349.6|7334.6|4
1621323800000|2021-05-18 07:43:20|7349.4|7334.4|7349.6|7334.6|7349.6|7334.6|7349.4|7334.4|2
1621323810000|2021-05-18 07:43:30|7349.4|7334.4|7349.6|7334.6|7349.6|7334.6|7349.4|7334.4|2
1621323820000|2021-05-18 07:43:40|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1621323850000|2021-05-18 07:44:10|7349.5|7334.5|7350|7335|7350.2|7335.2|7349.5|7334.5|4
1621323860000|2021-05-18 07:44:20|7349.8|7334.8|7350.4|7335.4|7350.4|7335.4|7349.8|7334.8|4
1621323870000|2021-05-18 07:44:30|7350.6|7335.6|7350|7335|7350.6|7335.6|7350|7335|3
1621323880000|2021-05-18 07:44:40|7350.2|7335.2|7350.4|7335.4|7350.4|7335.4|7350.2|7335.2|2
1621323940000|2021-05-18 07:45:40|7350.7|7335.7|7350.8|7335.8|7350.8|7335.8|7350.7|7335.7|2
1621324010000|2021-05-18 07:46:50|7350.4|7335.4|7350.1|7335.1|7350.4|7335.4|7350.1|7335.1|3
1621324020000|2021-05-18 07:47:00|7350.4|7335.4|7350.1|7335.1|7350.6|7335.6|7350.1|7335.1|3
1621324030000|2021-05-18 07:47:10|7350.3|7335.3|7350.1|7335.1|7350.3|7335.3|7350.1|7335.1|2
1621324040000|2021-05-18 07:47:20|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|1
1621324060000|2021-05-18 07:47:40|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|1
1621324080000|2021-05-18 07:48:00|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1621324090000|2021-05-18 07:48:10|7350|7335|7349.8|7334.8|7350|7335|7349.8|7334.8|2
1621324100000|2021-05-18 07:48:20|7349.6|7334.6|7349.8|7334.8|7349.8|7334.8|7349.5|7334.5|3
1621324110000|2021-05-18 07:48:30|7349.9|7334.9|7350.1|7335.1|7350.1|7335.1|7349.8|7334.8|4
1621324120000|2021-05-18 07:48:40|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1621324130000|2021-05-18 07:48:50|7350|7335|7349.6|7334.6|7350|7335|7349.6|7334.6|4
1621324140000|2021-05-18 07:49:00|7349.3|7334.3|7349.4|7334.4|7349.5|7334.5|7349.2|7334.2|8
1621324180000|2021-05-18 07:49:40|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|1
1621324190000|2021-05-18 07:49:50|7349.4|7334.4|7349.4|7334.4|7349.5|7334.5|7349.3|7334.3|5
1621324200000|2021-05-18 07:50:00|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|1
1621324210000|2021-05-18 07:50:10|7349.7|7334.7|7349.3|7334.3|7349.7|7334.7|7349.3|7334.3|4
1621324220000|2021-05-18 07:50:20|7349.4|7334.4|7349.3|7334.3|7349.5|7334.5|7349.3|7334.3|7
1621324240000|2021-05-18 07:50:40|7349.5|7334.5|7350.3|7335.3|7350.3|7335.3|7349.5|7334.5|6
1621324250000|2021-05-18 07:50:50|7350.4|7335.4|7350.5|7335.5|7350.8|7335.8|7350.4|7335.4|7
1621324260000|2021-05-18 07:51:00|7350.4|7335.4|7350.2|7335.2|7350.4|7335.4|7350.2|7335.2|2
1621324280000|2021-05-18 07:51:20|7349.9|7334.9|7349.8|7334.8|7349.9|7334.9|7349.7|7334.7|6
1621324290000|2021-05-18 07:51:30|7350.1|7335.1|7350.2|7335.2|7350.2|7335.2|7350.1|7335.1|2
1621324300000|2021-05-18 07:51:40|7350|7335|7349.9|7334.9|7350.2|7335.2|7349.9|7334.9|4
1621324310000|2021-05-18 07:51:50|7350.2|7335.2|7350|7335|7350.2|7335.2|7350|7335|2
1621324350000|2021-05-18 07:52:30|7350.2|7335.2|7350.4|7335.4|7350.6|7335.6|7350.2|7335.2|4
1621324360000|2021-05-18 07:52:40|7350.8|7335.8|7350.3|7335.3|7351.2|7336.2|7350.3|7335.3|11
1621324380000|2021-05-18 07:53:00|7350.4|7335.4|7350.3|7335.3|7350.6|7335.6|7350.3|7335.3|4
1621324390000|2021-05-18 07:53:10|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1621324400000|2021-05-18 07:53:20|7350.4|7335.4|7350.2|7335.2|7350.4|7335.4|7350.2|7335.2|2
1621324420000|2021-05-18 07:53:40|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.2|7335.2|7
1621324430000|2021-05-18 07:53:50|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1621324460000|2021-05-18 07:54:20|7350.6|7335.6|7350.2|7335.2|7350.6|7335.6|7350.2|7335.2|2
1621324510000|2021-05-18 07:55:10|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|1
1621324520000|2021-05-18 07:55:20|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1621324590000|2021-05-18 07:56:30|7349.8|7334.8|7350|7335|7350.1|7335.1|7349.8|7334.8|4
1621324600000|2021-05-18 07:56:40|7349.5|7334.5|7349.3|7334.3|7349.7|7334.7|7349.2|7334.2|8
1621324610000|2021-05-18 07:56:50|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.3|7334.3|9
1621324620000|2021-05-18 07:57:00|7349.2|7334.2|7349.3|7334.3|7349.5|7334.5|7348.8|7333.8|9
1621324630000|2021-05-18 07:57:10|7349.7|7334.7|7349.7|7334.7|7349.9|7334.9|7349.7|7334.7|4
1621324650000|2021-05-18 07:57:30|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1621324680000|2021-05-18 07:58:00|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|1
1621324700000|2021-05-18 07:58:20|7349.9|7334.9|7349.8|7334.8|7350|7335|7349.8|7334.8|5
1621324710000|2021-05-18 07:58:30|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1621324720000|2021-05-18 07:58:40|7350|7335|7350.2|7335.2|7350.2|7335.2|7350|7335|2
1621324730000|2021-05-18 07:58:50|7350.8|7335.8|7350.6|7335.6|7350.8|7335.8|7350.6|7335.6|2
1621324740000|2021-05-18 07:59:00|7350.4|7335.4|7350.2|7335.2|7350.4|7335.4|7350.2|7335.2|2
1621324750000|2021-05-18 07:59:10|7350|7335|7350|7335|7350.2|7335.2|7349.8|7334.8|5
1621324760000|2021-05-18 07:59:20|7350.2|7335.2|7350|7335|7350.2|7335.2|7350|7335|2
1621324780000|2021-05-18 07:59:40|7350.2|7335.2|7350|7335|7350.7|7335.7|7350|7335|8
1621324790000|2021-05-18 07:59:50|7350.2|7335.2|7350|7335|7350.2|7335.2|7350|7335|2
1621324800000|2021-05-18 08:00:00|7350.2|7335.2|7350|7335|7350.4|7335.4|7350|7335|5
1621324820000|2021-05-18 08:00:20|7349.9|7334.9|7350|7335|7350|7335|7349.9|7334.9|2
1621324830000|2021-05-18 08:00:30|7350.5|7335.5|7350.6|7335.6|7351|7336|7350.5|7335.5|5
1621324840000|2021-05-18 08:00:40|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|1
1621324850000|2021-05-18 08:00:50|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1621324860000|2021-05-18 08:01:00|7350|7335|7349.5|7334.5|7350|7335|7349.4|7334.4|5
1621324910000|2021-05-18 08:01:50|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|7349.5|7334.5|3
1621324920000|2021-05-18 08:02:00|7349.4|7334.4|7349.4|7334.4|7349.9|7334.9|7349.4|7334.4|4
1621324930000|2021-05-18 08:02:10|7349.2|7334.2|7349.2|7334.2|7349.3|7334.3|7349|7334|4
1621324970000|2021-05-18 08:02:50|7349.3|7334.3|7349.2|7334.2|7349.3|7334.3|7349.1|7334.1|4
1621324980000|2021-05-18 08:03:00|7349.3|7334.3|7349.1|7334.1|7349.3|7334.3|7349.1|7334.1|5
1621324990000|2021-05-18 08:03:10|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|1
1621325000000|2021-05-18 08:03:20|7348.8|7333.8|7348.3|7333.3|7348.9|7333.9|7348.2|7333.2|8
1621325010000|2021-05-18 08:03:30|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|1
1621325020000|2021-05-18 08:03:40|7348.2|7333.2|7348.3|7333.3|7348.3|7333.3|7348|7333|4
1621325030000|2021-05-18 08:03:50|7348.2|7333.2|7348.3|7333.3|7348.3|7333.3|7348.2|7333.2|2
1621325040000|2021-05-18 08:04:00|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|1
1621325050000|2021-05-18 08:04:10|7348|7333|7348.8|7333.8|7348.8|7333.8|7348|7333|4
1621325070000|2021-05-18 08:04:30|7348.7|7333.7|7348.8|7333.8|7348.8|7333.8|7348.7|7333.7|2
1621325080000|2021-05-18 08:04:40|7349|7334|7348.7|7333.7|7349|7334|7348.7|7333.7|2
1621325090000|2021-05-18 08:04:50|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|1
1621325100000|2021-05-18 08:05:00|7348|7333|7347.8|7332.8|7348|7333|7347.8|7332.8|2
1621325120000|2021-05-18 08:05:20|7348|7333|7348.1|7333.1|7348.1|7333.1|7348|7333|2
1621325130000|2021-05-18 08:05:30|7348|7333|7348|7333|7348|7333|7348|7333|1
1621325140000|2021-05-18 08:05:40|7347.8|7332.8|7347.8|7332.8|7347.9|7332.9|7347.8|7332.8|3
1621325150000|2021-05-18 08:05:50|7347.6|7332.6|7346.6|7331.6|7347.6|7332.6|7346.6|7331.6|5
1621325160000|2021-05-18 08:06:00|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|1
1621325170000|2021-05-18 08:06:10|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|1
1621325180000|2021-05-18 08:06:20|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|1
1621325210000|2021-05-18 08:06:50|7347.1|7332.1|7347.4|7332.4|7347.4|7332.4|7347.1|7332.1|2
1621325220000|2021-05-18 08:07:00|7347.6|7332.6|7347.9|7332.9|7347.9|7332.9|7347.6|7332.6|2
1621325240000|2021-05-18 08:07:20|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|7347.5|7332.5|3
1621325250000|2021-05-18 08:07:30|7347.5|7332.5|7347.6|7332.6|7347.6|7332.6|7347.3|7332.3|9
1621325260000|2021-05-18 08:07:40|7347.5|7332.5|7347.6|7332.6|7347.6|7332.6|7347.5|7332.5|2
1621325270000|2021-05-18 08:07:50|7347.7|7332.7|7346.2|7331.2|7347.7|7332.7|7346.2|7331.2|8
1621325280000|2021-05-18 08:08:00|7346.6|7331.6|7346.5|7331.5|7346.7|7331.7|7346.5|7331.5|3
1621325290000|2021-05-18 08:08:10|7346.2|7331.2|7346.9|7331.9|7346.9|7331.9|7346|7331|6
1621325300000|2021-05-18 08:08:20|7347|7332|7347|7332|7347|7332|7346.9|7331.9|5
1621325310000|2021-05-18 08:08:30|7347.1|7332.1|7347.8|7332.8|7347.9|7332.9|7347.1|7332.1|8
1621325320000|2021-05-18 08:08:40|7347.7|7332.7|7347.5|7332.5|7347.9|7332.9|7347.5|7332.5|9
1621325340000|2021-05-18 08:09:00|7347.7|7332.7|7347.9|7332.9|7347.9|7332.9|7347.6|7332.6|3
1621325350000|2021-05-18 08:09:10|7347.6|7332.6|7348.4|7333.4|7348.4|7333.4|7347.6|7332.6|4
1621325360000|2021-05-18 08:09:20|7348.5|7333.5|7348.5|7333.5|7348.6|7333.6|7348.5|7333.5|3
1621325370000|2021-05-18 08:09:30|7348.4|7333.4|7348.5|7333.5|7348.5|7333.5|7348.4|7333.4|2
1621325380000|2021-05-18 08:09:40|7348.4|7333.4|7348.5|7333.5|7348.5|7333.5|7348.4|7333.4|2
1621325400000|2021-05-18 08:10:00|7348|7333|7347.6|7332.6|7348|7333|7347.6|7332.6|4
1621325410000|2021-05-18 08:10:10|7347.7|7332.7|7347.6|7332.6|7347.7|7332.7|7347.6|7332.6|2
1621325420000|2021-05-18 08:10:20|7347.7|7332.7|7348.1|7333.1|7348.2|7333.2|7347.7|7332.7|5
1621325440000|2021-05-18 08:10:40|7348.2|7333.2|7348.2|7333.2|7348.2|7333.2|7348.2|7333.2|1
1621325450000|2021-05-18 08:10:50|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|1
1621325460000|2021-05-18 08:11:00|7348.2|7333.2|7348.1|7333.1|7348.3|7333.3|7348.1|7333.1|3
1621325480000|2021-05-18 08:11:20|7348.5|7333.5|7348.7|7333.7|7348.7|7333.7|7348.5|7333.5|2
1621325490000|2021-05-18 08:11:30|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|1
1621325500000|2021-05-18 08:11:40|7348.4|7333.4|7348.2|7333.2|7348.4|7333.4|7348.2|7333.2|2
1621325510000|2021-05-18 08:11:50|7347.8|7332.8|7348.2|7333.2|7348.2|7333.2|7347.8|7332.8|5
1621325520000|2021-05-18 08:12:00|7348.1|7333.1|7348.2|7333.2|7348.2|7333.2|7348.1|7333.1|2
1621325530000|2021-05-18 08:12:10|7348.3|7333.3|7348.4|7333.4|7348.5|7333.5|7348.3|7333.3|4
1621325540000|2021-05-18 08:12:20|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|7348.4|7333.4|3
1621325550000|2021-05-18 08:12:30|7348.6|7333.6|7348.5|7333.5|7348.6|7333.6|7348.5|7333.5|2
1621325560000|2021-05-18 08:12:40|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|1
1621325600000|2021-05-18 08:13:20|7348.3|7333.3|7348.4|7333.4|7348.4|7333.4|7348.3|7333.3|2
1621325610000|2021-05-18 08:13:30|7348.3|7333.3|7348.2|7333.2|7348.3|7333.3|7348.2|7333.2|2
1621325620000|2021-05-18 08:13:40|7348.3|7333.3|7348.2|7333.2|7348.3|7333.3|7348.2|7333.2|2
1621325630000|2021-05-18 08:13:50|7348.3|7333.3|7347.9|7332.9|7348.3|7333.3|7347.9|7332.9|4
1621325640000|2021-05-18 08:14:00|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|1
1621325650000|2021-05-18 08:14:10|7348.5|7333.5|7348.5|7333.5|7348.6|7333.6|7348.5|7333.5|3
1621325690000|2021-05-18 08:14:50|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|1
1621325700000|2021-05-18 08:15:00|7348.3|7333.3|7348.3|7333.3|7348.4|7333.4|7348.3|7333.3|3
1621325720000|2021-05-18 08:15:20|7348.2|7333.2|7348.2|7333.2|7348.2|7333.2|7348.2|7333.2|1
1621325740000|2021-05-18 08:15:40|7348|7333|7347.9|7332.9|7348|7333|7347.9|7332.9|2
1621325750000|2021-05-18 08:15:50|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|1
1621325760000|2021-05-18 08:16:00|7348|7333|7347.8|7332.8|7348|7333|7347.8|7332.8|3
1621325790000|2021-05-18 08:16:30|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|1
1621325830000|2021-05-18 08:17:10|7347.5|7332.5|7346.1|7331.1|7347.6|7332.6|7346|7331|7
1621325840000|2021-05-18 08:17:20|7346.3|7331.3|7346.2|7331.2|7346.5|7331.5|7346.2|7331.2|3
1621325850000|2021-05-18 08:17:30|7345.9|7330.9|7346|7331|7346|7331|7345.9|7330.9|2
1621325860000|2021-05-18 08:17:40|7345.9|7330.9|7346|7331|7346|7331|7345.9|7330.9|2
1621325870000|2021-05-18 08:17:50|7345.9|7330.9|7345.7|7330.7|7346|7331|7345.1|7330.1|8
1621325880000|2021-05-18 08:18:00|7345.9|7330.9|7345.3|7330.3|7345.9|7330.9|7345.3|7330.3|9
1621325890000|2021-05-18 08:18:10|7345.4|7330.4|7344.6|7329.6|7345.4|7330.4|7344.6|7329.6|9
1621325900000|2021-05-18 08:18:20|7344.7|7329.7|7343.9|7328.9|7344.7|7329.7|7342.9|7327.9|17
1621325910000|2021-05-18 08:18:30|7344.6|7329.6|7344.6|7329.6|7344.8|7329.8|7344.6|7329.6|4
1621325920000|2021-05-18 08:18:40|7344.7|7329.7|7345.1|7330.1|7345.1|7330.1|7344.7|7329.7|7
1621325930000|2021-05-18 08:18:50|7345.5|7330.5|7345.3|7330.3|7346.1|7331.1|7345.3|7330.3|6
1621325940000|2021-05-18 08:19:00|7345.4|7330.4|7345.3|7330.3|7345.4|7330.4|7345.2|7330.2|4
1621325950000|2021-05-18 08:19:10|7345.2|7330.2|7345.1|7330.1|7345.4|7330.4|7344.7|7329.7|10
1621325960000|2021-05-18 08:19:20|7345|7330|7344.3|7329.3|7345|7330|7344|7329|9
1621325970000|2021-05-18 08:19:30|7344|7329|7343.9|7328.9|7344.2|7329.2|7343.9|7328.9|5
1621325980000|2021-05-18 08:19:40|7343.6|7328.6|7343.9|7328.9|7343.9|7328.9|7343.6|7328.6|2
1621325990000|2021-05-18 08:19:50|7344.2|7329.2|7343.9|7328.9|7344.2|7329.2|7343.9|7328.9|2
1621326000000|2021-05-18 08:20:00|7344|7329|7344.5|7329.5|7344.5|7329.5|7344|7329|6
1621326010000|2021-05-18 08:20:10|7344.6|7329.6|7344.5|7329.5|7344.6|7329.6|7344.5|7329.5|2
1621326020000|2021-05-18 08:20:20|7344.6|7329.6|7345|7330|7345|7330|7344.6|7329.6|3
1621326030000|2021-05-18 08:20:30|7345.1|7330.1|7345.6|7330.6|7345.6|7330.6|7345.1|7330.1|4
1621326040000|2021-05-18 08:20:40|7345.5|7330.5|7345|7330|7345.5|7330.5|7345|7330|4
1621326050000|2021-05-18 08:20:50|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|1
1621326060000|2021-05-18 08:21:00|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.1|7330.1|3
1621326070000|2021-05-18 08:21:10|7345.5|7330.5|7345.7|7330.7|7345.7|7330.7|7345.5|7330.5|2
1621326080000|2021-05-18 08:21:20|7345.6|7330.6|7345.7|7330.7|7345.7|7330.7|7345.6|7330.6|2
1621326090000|2021-05-18 08:21:30|7345.6|7330.6|7345.7|7330.7|7345.7|7330.7|7345.6|7330.6|2
1621326100000|2021-05-18 08:21:40|7345.6|7330.6|7345.7|7330.7|7345.7|7330.7|7345.6|7330.6|2
1621326110000|2021-05-18 08:21:50|7345.5|7330.5|7345.4|7330.4|7345.5|7330.5|7345.2|7330.2|3
1621326120000|2021-05-18 08:22:00|7345.3|7330.3|7345.4|7330.4|7345.7|7330.7|7345.1|7330.1|6
1621326130000|2021-05-18 08:22:10|7345.5|7330.5|7345|7330|7345.5|7330.5|7345|7330|4
1621326140000|2021-05-18 08:22:20|7345.2|7330.2|7345.1|7330.1|7345.2|7330.2|7345.1|7330.1|4
1621326150000|2021-05-18 08:22:30|7345|7330|7345|7330|7345.1|7330.1|7345|7330|3
1621326160000|2021-05-18 08:22:40|7345.2|7330.2|7345.4|7330.4|7345.7|7330.7|7345.1|7330.1|7
1621326170000|2021-05-18 08:22:50|7345.6|7330.6|7345.9|7330.9|7345.9|7330.9|7345.6|7330.6|4
1621326180000|2021-05-18 08:23:00|7345.7|7330.7|7346.2|7331.2|7346.2|7331.2|7345.6|7330.6|7
1621326190000|2021-05-18 08:23:10|7346.3|7331.3|7346.6|7331.6|7346.6|7331.6|7346.2|7331.2|4
1621326200000|2021-05-18 08:23:20|7346.7|7331.7|7346.9|7331.9|7347.1|7332.1|7346.7|7331.7|5
1621326210000|2021-05-18 08:23:30|7346.6|7331.6|7346.9|7331.9|7346.9|7331.9|7346.6|7331.6|3
1621326220000|2021-05-18 08:23:40|7346.8|7331.8|7346.9|7331.9|7346.9|7331.9|7346.8|7331.8|2
1621326230000|2021-05-18 08:23:50|7346.6|7331.6|7346.1|7331.1|7346.8|7331.8|7346.1|7331.1|23
1621326240000|2021-05-18 08:24:00|7346|7331|7345.7|7330.7|7346.2|7331.2|7345.7|7330.7|7
1621326250000|2021-05-18 08:24:10|7345.5|7330.5|7345.2|7330.2|7345.5|7330.5|7345.2|7330.2|2
1621326260000|2021-05-18 08:24:20|7345|7330|7345.1|7330.1|7345.2|7330.2|7345|7330|6
1621326270000|2021-05-18 08:24:30|7345.2|7330.2|7345.1|7330.1|7345.2|7330.2|7345.1|7330.1|2
1621326280000|2021-05-18 08:24:40|7345.5|7330.5|7345.6|7330.6|7345.6|7330.6|7345.4|7330.4|6
1621326290000|2021-05-18 08:24:50|7345.4|7330.4|7345.6|7330.6|7345.6|7330.6|7345.1|7330.1|6
1621326300000|2021-05-18 08:25:00|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1621326310000|2021-05-18 08:25:10|7345.4|7330.4|7345|7330|7345.4|7330.4|7345|7330|4
1621326320000|2021-05-18 08:25:20|7344.9|7329.9|7345|7330|7345|7330|7344.9|7329.9|2
1621326350000|2021-05-18 08:25:50|7344.9|7329.9|7345|7330|7345|7330|7344.9|7329.9|2
1621326360000|2021-05-18 08:26:00|7345.1|7330.1|7345|7330|7345.1|7330.1|7345|7330|2
1621326380000|2021-05-18 08:26:20|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1621326390000|2021-05-18 08:26:30|7344.7|7329.7|7344.7|7329.7|7344.8|7329.8|7344.7|7329.7|3
1621326410000|2021-05-18 08:26:50|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1621326420000|2021-05-18 08:27:00|7345|7330|7345.1|7330.1|7345.1|7330.1|7345|7330|2
1621326440000|2021-05-18 08:27:20|7344.8|7329.8|7345.1|7330.1|7345.1|7330.1|7344.8|7329.8|6
1621326450000|2021-05-18 08:27:30|7345.3|7330.3|7344.8|7329.8|7345.7|7330.7|7344.8|7329.8|6
1621326460000|2021-05-18 08:27:40|7344.7|7329.7|7344.6|7329.6|7344.7|7329.7|7344.6|7329.6|2
1621326490000|2021-05-18 08:28:10|7344.1|7329.1|7344.7|7329.7|7344.7|7329.7|7344.1|7329.1|3
1621326510000|2021-05-18 08:28:30|7344.3|7329.3|7344.1|7329.1|7344.3|7329.3|7344.1|7329.1|3
1621326530000|2021-05-18 08:28:50|7344.2|7329.2|7344.7|7329.7|7344.7|7329.7|7344.1|7329.1|5
1621326560000|2021-05-18 08:29:20|7345.2|7330.2|7345.5|7330.5|7345.5|7330.5|7345.2|7330.2|2
1621326600000|2021-05-18 08:30:00|7345|7330|7345|7330|7345|7330|7345|7330|1
1621326610000|2021-05-18 08:30:10|7345.2|7330.2|7345.5|7330.5|7345.5|7330.5|7345.2|7330.2|3
1621326620000|2021-05-18 08:30:20|7345.7|7330.7|7345.8|7330.8|7345.8|7330.8|7345.7|7330.7|2
1621326630000|2021-05-18 08:30:30|7345.7|7330.7|7345.4|7330.4|7345.7|7330.7|7345.4|7330.4|2
1621326640000|2021-05-18 08:30:40|7345.7|7330.7|7345.7|7330.7|7345.9|7330.9|7345.7|7330.7|4
1621326650000|2021-05-18 08:30:50|7345.4|7330.4|7345.2|7330.2|7345.5|7330.5|7345.2|7330.2|5
1621326660000|2021-05-18 08:31:00|7345.4|7330.4|7345.3|7330.3|7345.4|7330.4|7345.2|7330.2|7
1621326670000|2021-05-18 08:31:10|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.2|7330.2|6
1621326680000|2021-05-18 08:31:20|7345.3|7330.3|7345.4|7330.4|7345.4|7330.4|7345.3|7330.3|2
1621326690000|2021-05-18 08:31:30|7345.5|7330.5|7345.7|7330.7|7345.9|7330.9|7345.5|7330.5|5
1621326700000|2021-05-18 08:31:40|7345.8|7330.8|7345.9|7330.9|7345.9|7330.9|7345.8|7330.8|2
1621326710000|2021-05-18 08:31:50|7346|7331|7345.2|7330.2|7346|7331|7345.2|7330.2|7
1621326720000|2021-05-18 08:32:00|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1621326730000|2021-05-18 08:32:10|7345.1|7330.1|7345.3|7330.3|7345.3|7330.3|7345.1|7330.1|2
1621326750000|2021-05-18 08:32:30|7345.1|7330.1|7345.1|7330.1|7345.3|7330.3|7345.1|7330.1|4
1621326760000|2021-05-18 08:32:40|7345.2|7330.2|7345.1|7330.1|7345.2|7330.2|7345.1|7330.1|2
1621326780000|2021-05-18 08:33:00|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1621326790000|2021-05-18 08:33:10|7345.1|7330.1|7345.3|7330.3|7345.3|7330.3|7345.1|7330.1|3
1621326810000|2021-05-18 08:33:30|7345.2|7330.2|7345.1|7330.1|7345.3|7330.3|7345.1|7330.1|6
1621326820000|2021-05-18 08:33:40|7345.2|7330.2|7345.8|7330.8|7345.8|7330.8|7345.1|7330.1|11
1621326830000|2021-05-18 08:33:50|7345.9|7330.9|7345.6|7330.6|7345.9|7330.9|7345.3|7330.3|6
1621326840000|2021-05-18 08:34:00|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|1
1621326870000|2021-05-18 08:34:30|7346|7331|7346|7331|7346|7331|7345.9|7330.9|3
1621326880000|2021-05-18 08:34:40|7346.1|7331.1|7346|7331|7346.1|7331.1|7346|7331|2
1621326890000|2021-05-18 08:34:50|7346.1|7331.1|7346|7331|7346.1|7331.1|7346|7331|2
1621326920000|2021-05-18 08:35:20|7346.3|7331.3|7346.6|7331.6|7346.6|7331.6|7346.3|7331.3|3
1621326930000|2021-05-18 08:35:30|7346.7|7331.7|7347.3|7332.3|7347.3|7332.3|7346.5|7331.5|12
1621326940000|2021-05-18 08:35:40|7347.2|7332.2|7347.3|7332.3|7347.3|7332.3|7346.9|7331.9|5
1621326950000|2021-05-18 08:35:50|7347.5|7332.5|7347.8|7332.8|7347.8|7332.8|7347.5|7332.5|5
1621326960000|2021-05-18 08:36:00|7347.9|7332.9|7348|7333|7348|7333|7347.9|7332.9|4
1621326970000|2021-05-18 08:36:10|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|1
1621326980000|2021-05-18 08:36:20|7348|7333|7348|7333|7348|7333|7348|7333|1
1621326990000|2021-05-18 08:36:30|7347.9|7332.9|7347.7|7332.7|7347.9|7332.9|7347.6|7332.6|4
1621327000000|2021-05-18 08:36:40|7347.9|7332.9|7347.6|7332.6|7347.9|7332.9|7347.6|7332.6|2
1621327020000|2021-05-18 08:37:00|7347.7|7332.7|7347.6|7332.6|7347.7|7332.7|7347.6|7332.6|2
1621327030000|2021-05-18 08:37:10|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|1
1621327040000|2021-05-18 08:37:20|7347.6|7332.6|7347.7|7332.7|7347.7|7332.7|7347.6|7332.6|2
1621327060000|2021-05-18 08:37:40|7347.6|7332.6|7347.7|7332.7|7347.7|7332.7|7347.6|7332.6|4
1621327080000|2021-05-18 08:38:00|7346.9|7331.9|7346.9|7331.9|7347.6|7332.6|7346.9|7331.9|6
1621327090000|2021-05-18 08:38:10|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|1
1621327100000|2021-05-18 08:38:20|7346.3|7331.3|7346.1|7331.1|7346.3|7331.3|7345.9|7330.9|5
1621327110000|2021-05-18 08:38:30|7346.3|7331.3|7346.1|7331.1|7346.3|7331.3|7345.8|7330.8|7
1621327120000|2021-05-18 08:38:40|7346.2|7331.2|7346.2|7331.2|7346.3|7331.3|7346.1|7331.1|5
1621327130000|2021-05-18 08:38:50|7346.1|7331.1|7346.4|7331.4|7346.4|7331.4|7346.1|7331.1|5
1621327140000|2021-05-18 08:39:00|7346.2|7331.2|7346.4|7331.4|7346.5|7331.5|7346.2|7331.2|4
1621327150000|2021-05-18 08:39:10|7346.2|7331.2|7346.1|7331.1|7346.4|7331.4|7346.1|7331.1|3
1621327160000|2021-05-18 08:39:20|7345.9|7330.9|7345.7|7330.7|7345.9|7330.9|7345.6|7330.6|3
1621327170000|2021-05-18 08:39:30|7345.9|7330.9|7345.9|7330.9|7346.2|7331.2|7345.9|7330.9|5
1621327190000|2021-05-18 08:39:50|7346|7331|7345.9|7330.9|7346|7331|7345.9|7330.9|2
1621327200000|2021-05-18 08:40:00|7346|7331|7346|7331|7346|7331|7346|7331|1
1621327220000|2021-05-18 08:40:20|7345.9|7330.9|7346|7331|7346|7331|7345.9|7330.9|2
1621327230000|2021-05-18 08:40:30|7346.1|7331.1|7346.3|7331.3|7346.3|7331.3|7346.1|7331.1|2
1621327240000|2021-05-18 08:40:40|7346.5|7331.5|7346.7|7331.7|7346.7|7331.7|7346.5|7331.5|2
1621327250000|2021-05-18 08:40:50|7346.8|7331.8|7346.9|7331.9|7346.9|7331.9|7346.8|7331.8|2
1621327260000|2021-05-18 08:41:00|7346.7|7331.7|7346.9|7331.9|7346.9|7331.9|7346.7|7331.7|3
1621327270000|2021-05-18 08:41:10|7347.1|7332.1|7347|7332|7347.1|7332.1|7346.7|7331.7|6
1621327280000|2021-05-18 08:41:20|7347.3|7332.3|7347.4|7332.4|7347.4|7332.4|7347.3|7332.3|2
1621327290000|2021-05-18 08:41:30|7347.5|7332.5|7347|7332|7347.7|7332.7|7347|7332|6
1621327300000|2021-05-18 08:41:40|7346.7|7331.7|7346.6|7331.6|7346.7|7331.7|7346.5|7331.5|6
1621327310000|2021-05-18 08:41:50|7346.5|7331.5|7346.6|7331.6|7346.6|7331.6|7346.4|7331.4|4
1621327320000|2021-05-18 08:42:00|7346.5|7331.5|7346.2|7331.2|7346.5|7331.5|7346.2|7331.2|3
1621327330000|2021-05-18 08:42:10|7346.1|7331.1|7346.3|7331.3|7346.3|7331.3|7346.1|7331.1|5
1621327360000|2021-05-18 08:42:40|7346.4|7331.4|7346.3|7331.3|7346.4|7331.4|7346.3|7331.3|2
1621327370000|2021-05-18 08:42:50|7346.2|7331.2|7345.9|7330.9|7346.2|7331.2|7345.8|7330.8|6
1621327380000|2021-05-18 08:43:00|7346.1|7331.1|7345.9|7330.9|7346.1|7331.1|7345.9|7330.9|2
1621327390000|2021-05-18 08:43:10|7346|7331|7346|7331|7346.2|7331.2|7346|7331|3
1621327400000|2021-05-18 08:43:20|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1621327410000|2021-05-18 08:43:30|7345.8|7330.8|7345.9|7330.9|7345.9|7330.9|7345.8|7330.8|2
1621327430000|2021-05-18 08:43:50|7346|7331|7346.2|7331.2|7346.2|7331.2|7346|7331|2
1621327440000|2021-05-18 08:44:00|7346.1|7331.1|7346.2|7331.2|7346.2|7331.2|7345.9|7330.9|5
1621327460000|2021-05-18 08:44:20|7346.1|7331.1|7346.2|7331.2|7346.2|7331.2|7346|7331|3
1621327580000|2021-05-18 08:46:20|7346.3|7331.3|7346.2|7331.2|7346.3|7331.3|7346.2|7331.2|4
1621327590000|2021-05-18 08:46:30|7346|7331|7345.9|7330.9|7346|7331|7345.9|7330.9|2
1621327600000|2021-05-18 08:46:40|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|1
1621327610000|2021-05-18 08:46:50|7346|7331|7345.9|7330.9|7346|7331|7345.9|7330.9|2
1621327670000|2021-05-18 08:47:50|7345.8|7330.8|7345.9|7330.9|7345.9|7330.9|7345.8|7330.8|2
1621327680000|2021-05-18 08:48:00|7345.7|7330.7|7345.9|7330.9|7345.9|7330.9|7345.7|7330.7|4
1621327690000|2021-05-18 08:48:10|7346|7331|7346|7331|7346|7331|7346|7331|1
1621327700000|2021-05-18 08:48:20|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1621327720000|2021-05-18 08:48:40|7346|7331|7346|7331|7346|7331|7346|7331|1
1621327760000|2021-05-18 08:49:20|7345.8|7330.8|7345.5|7330.5|7345.8|7330.8|7345.5|7330.5|2
1621327770000|2021-05-18 08:49:30|7345.6|7330.6|7345.5|7330.5|7345.7|7330.7|7345.5|7330.5|3
1621327790000|2021-05-18 08:49:50|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|1
1621327800000|2021-05-18 08:50:00|7345.5|7330.5|7345.5|7330.5|7345.6|7330.6|7345.4|7330.4|7
1621327810000|2021-05-18 08:50:10|7345.4|7330.4|7345.5|7330.5|7345.5|7330.5|7345.4|7330.4|2
1621327820000|2021-05-18 08:50:20|7345.6|7330.6|7345.5|7330.5|7345.6|7330.6|7345.5|7330.5|2
1621327830000|2021-05-18 08:50:30|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|1
1621327840000|2021-05-18 08:50:40|7345.5|7330.5|7345.2|7330.2|7345.5|7330.5|7345.2|7330.2|3
1621327860000|2021-05-18 08:51:00|7345.1|7330.1|7345.7|7330.7|7345.7|7330.7|7345.1|7330.1|4
1621327870000|2021-05-18 08:51:10|7346|7331|7345.9|7330.9|7346|7331|7345.9|7330.9|2
1621327880000|2021-05-18 08:51:20|7345.4|7330.4|7345.6|7330.6|7345.6|7330.6|7345.3|7330.3|5
1621327890000|2021-05-18 08:51:30|7345.7|7330.7|7345.6|7330.6|7345.7|7330.7|7345.6|7330.6|2
1621327900000|2021-05-18 08:51:40|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1621327910000|2021-05-18 08:51:50|7345.6|7330.6|7345.4|7330.4|7345.6|7330.6|7345.4|7330.4|2
1621327930000|2021-05-18 08:52:10|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1621327940000|2021-05-18 08:52:20|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.3|7330.3|5
1621327950000|2021-05-18 08:52:30|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1621327960000|2021-05-18 08:52:40|7345.4|7330.4|7345.4|7330.4|7345.5|7330.5|7345.4|7330.4|3
1621327970000|2021-05-18 08:52:50|7345.5|7330.5|7345.4|7330.4|7345.5|7330.5|7345.4|7330.4|2
1621327990000|2021-05-18 08:53:10|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1621328020000|2021-05-18 08:53:40|7345.7|7330.7|7345.5|7330.5|7345.7|7330.7|7345.5|7330.5|2
1621328050000|2021-05-18 08:54:10|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|1
1621328070000|2021-05-18 08:54:30|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1621328080000|2021-05-18 08:54:40|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1621328090000|2021-05-18 08:54:50|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1621328100000|2021-05-18 08:55:00|7345.4|7330.4|7345.4|7330.4|7345.5|7330.5|7345.4|7330.4|3
1621328110000|2021-05-18 08:55:10|7345.5|7330.5|7345.3|7330.3|7345.5|7330.5|7345.3|7330.3|3
1621328120000|2021-05-18 08:55:20|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1621328130000|2021-05-18 08:55:30|7345.3|7330.3|7345.5|7330.5|7345.6|7330.6|7345.3|7330.3|4
1621328140000|2021-05-18 08:55:40|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1621328150000|2021-05-18 08:55:50|7345.6|7330.6|7345.5|7330.5|7345.6|7330.6|7345.5|7330.5|2
1621328160000|2021-05-18 08:56:00|7345.6|7330.6|7345.5|7330.5|7345.6|7330.6|7345.5|7330.5|2
1621328190000|2021-05-18 08:56:30|7345.6|7330.6|7345.5|7330.5|7345.6|7330.6|7345.5|7330.5|4
1621328220000|2021-05-18 08:57:00|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|1
1621328240000|2021-05-18 08:57:20|7345.7|7330.7|7346.6|7331.6|7346.6|7331.6|7345.7|7330.7|5
1621328250000|2021-05-18 08:57:30|7346.5|7331.5|7347|7332|7347|7332|7346.2|7331.2|9
1621328270000|2021-05-18 08:57:50|7347.2|7332.2|7347.4|7332.4|7347.5|7332.5|7347.1|7332.1|4
1621328280000|2021-05-18 08:58:00|7347.5|7332.5|7347.6|7332.6|7347.6|7332.6|7347.5|7332.5|2
1621328290000|2021-05-18 08:58:10|7347.5|7332.5|7347.6|7332.6|7347.6|7332.6|7347.5|7332.5|2
1621328300000|2021-05-18 08:58:20|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|1
1621328310000|2021-05-18 08:58:30|7348|7333|7348|7333|7348|7333|7348|7333|1
1621328340000|2021-05-18 08:59:00|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|7347.6|7332.6|3
1621328370000|2021-05-18 08:59:30|7347.4|7332.4|7347.3|7332.3|7347.4|7332.4|7347.3|7332.3|2
1621328380000|2021-05-18 08:59:40|7346.9|7331.9|7346.6|7331.6|7346.9|7331.9|7346.6|7331.6|2
1621328390000|2021-05-18 08:59:50|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1621328400000|2021-05-18 09:00:00|7346.6|7331.6|7348|7333|7348.3|7333.3|7346.6|7331.6|5
1621328410000|2021-05-18 09:00:10|7348.2|7333.2|7348.2|7333.2|7348.3|7333.3|7348.2|7333.2|3
1621328420000|2021-05-18 09:00:20|7348.3|7333.3|7348.7|7333.7|7348.7|7333.7|7348.3|7333.3|3
1621328450000|2021-05-18 09:00:50|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|1
1621328470000|2021-05-18 09:01:10|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|1
1621328480000|2021-05-18 09:01:20|7349|7334|7349.1|7334.1|7349.1|7334.1|7349|7334|2
1621328490000|2021-05-18 09:01:30|7349|7334|7348.8|7333.8|7349|7334|7348.8|7333.8|3
1621328500000|2021-05-18 09:01:40|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|7349|7334|4
1621328510000|2021-05-18 09:01:50|7349|7334|7349.1|7334.1|7349.2|7334.2|7349|7334|4
1621328520000|2021-05-18 09:02:00|7349|7334|7348.8|7333.8|7349|7334|7348.8|7333.8|3
1621328530000|2021-05-18 09:02:10|7348.9|7333.9|7349.5|7334.5|7349.6|7334.6|7348.9|7333.9|9
1621328540000|2021-05-18 09:02:20|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.3|7334.3|7
1621328550000|2021-05-18 09:02:30|7349.2|7334.2|7349.2|7334.2|7349.5|7334.5|7349.2|7334.2|5
1621328560000|2021-05-18 09:02:40|7349.1|7334.1|7349|7334|7349.2|7334.2|7349|7334|4
1621328570000|2021-05-18 09:02:50|7348.8|7333.8|7349|7334|7349|7334|7348.8|7333.8|2
1621328580000|2021-05-18 09:03:00|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|1
1621328590000|2021-05-18 09:03:10|7349.1|7334.1|7349.1|7334.1|7349.1|7334.1|7349.1|7334.1|1
1621328640000|2021-05-18 09:04:00|7348.8|7333.8|7349.2|7334.2|7349.3|7334.3|7348.8|7333.8|4
1621328650000|2021-05-18 09:04:10|7349.4|7334.4|7349.5|7334.5|7349.6|7334.6|7349.4|7334.4|4
1621328660000|2021-05-18 09:04:20|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|1
1621328670000|2021-05-18 09:04:30|7349.5|7334.5|7348.8|7333.8|7349.7|7334.7|7348.8|7333.8|6
1621328680000|2021-05-18 09:04:40|7348.5|7333.5|7348.6|7333.6|7349.5|7334.5|7348.5|7333.5|6
1621328700000|2021-05-18 09:05:00|7348.7|7333.7|7348.8|7333.8|7348.8|7333.8|7348.7|7333.7|2
1621328710000|2021-05-18 09:05:10|7349|7334|7349.7|7334.7|7349.7|7334.7|7349|7334|7
1621328720000|2021-05-18 09:05:20|7349.6|7334.6|7349.7|7334.7|7349.7|7334.7|7349.6|7334.6|2
1621328730000|2021-05-18 09:05:30|7350|7335|7349.6|7334.6|7350.1|7335.1|7349.6|7334.6|4
1621328750000|2021-05-18 09:05:50|7349.9|7334.9|7350.1|7335.1|7350.1|7335.1|7349.9|7334.9|5
1621328760000|2021-05-18 09:06:00|7350|7335|7350.3|7335.3|7350.5|7335.5|7350|7335|5
1621328770000|2021-05-18 09:06:10|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|1
1621328790000|2021-05-18 09:06:30|7350.4|7335.4|7350.4|7335.4|7350.5|7335.5|7350.4|7335.4|3
1621328800000|2021-05-18 09:06:40|7350.5|7335.5|7350.3|7335.3|7350.5|7335.5|7350.3|7335.3|2
1621328810000|2021-05-18 09:06:50|7350.1|7335.1|7349.9|7334.9|7350.1|7335.1|7349.9|7334.9|2
1621328820000|2021-05-18 09:07:00|7350|7335|7349.9|7334.9|7350|7335|7349.9|7334.9|2
1621328830000|2021-05-18 09:07:10|7350|7335|7350.3|7335.3|7350.3|7335.3|7349.9|7334.9|3
1621328840000|2021-05-18 09:07:20|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|1
1621328850000|2021-05-18 09:07:30|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1621328870000|2021-05-18 09:07:50|7350.4|7335.4|7350.3|7335.3|7350.4|7335.4|7350.3|7335.3|4
1621328880000|2021-05-18 09:08:00|7350.5|7335.5|7350.3|7335.3|7350.5|7335.5|7350.3|7335.3|2
1621328890000|2021-05-18 09:08:10|7350.2|7335.2|7350.1|7335.1|7350.2|7335.2|7350.1|7335.1|2
1621328900000|2021-05-18 09:08:20|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1621328910000|2021-05-18 09:08:30|7350.3|7335.3|7350.2|7335.2|7350.3|7335.3|7350.2|7335.2|2
1621328920000|2021-05-18 09:08:40|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|1
1621328950000|2021-05-18 09:09:10|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1621329010000|2021-05-18 09:10:10|7350.8|7335.8|7350.8|7335.8|7350.9|7335.9|7350.8|7335.8|3
1621329040000|2021-05-18 09:10:40|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1621329050000|2021-05-18 09:10:50|7351|7336|7350.9|7335.9|7351|7336|7350.9|7335.9|4
1621329060000|2021-05-18 09:11:00|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1621329070000|2021-05-18 09:11:10|7351.4|7336.4|7351.9|7336.9|7351.9|7336.9|7351.4|7336.4|3
1621329110000|2021-05-18 09:11:50|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1621329130000|2021-05-18 09:12:10|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|1
1621329150000|2021-05-18 09:12:30|7352.3|7337.3|7351.8|7336.8|7352.3|7337.3|7351.8|7336.8|2
1621329200000|2021-05-18 09:13:20|7351.7|7336.7|7351.6|7336.6|7351.7|7336.7|7351.6|7336.6|2
1621329220000|2021-05-18 09:13:40|7351.4|7336.4|7351.2|7336.2|7351.5|7336.5|7351.2|7336.2|5
1621329230000|2021-05-18 09:13:50|7351.1|7336.1|7351|7336|7351.1|7336.1|7351|7336|2
1621329240000|2021-05-18 09:14:00|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1621329250000|2021-05-18 09:14:10|7351|7336|7351.1|7336.1|7351.1|7336.1|7351|7336|2
1621329260000|2021-05-18 09:14:20|7351.2|7336.2|7351|7336|7351.2|7336.2|7351|7336|3
1621329270000|2021-05-18 09:14:30|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1621329280000|2021-05-18 09:14:40|7351.2|7336.2|7351.1|7336.1|7351.2|7336.2|7351|7336|3
1621329300000|2021-05-18 09:15:00|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1621329330000|2021-05-18 09:15:30|7351.4|7336.4|7351.3|7336.3|7351.4|7336.4|7351.3|7336.3|2
1621329350000|2021-05-18 09:15:50|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351|7336|3
1621329360000|2021-05-18 09:16:00|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1621329390000|2021-05-18 09:16:30|7351.4|7336.4|7351.3|7336.3|7351.4|7336.4|7351.3|7336.3|2
1621329400000|2021-05-18 09:16:40|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|1
1621329410000|2021-05-18 09:16:50|7351.5|7336.5|7351.6|7336.6|7351.6|7336.6|7351.5|7336.5|2
1621329420000|2021-05-18 09:17:00|7351.5|7336.5|7351.4|7336.4|7351.5|7336.5|7351.4|7336.4|2
1621329430000|2021-05-18 09:17:10|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.4|7336.4|3
1621329440000|2021-05-18 09:17:20|7351.4|7336.4|7351.1|7336.1|7351.4|7336.4|7351.1|7336.1|4
1621329470000|2021-05-18 09:17:50|7351.3|7336.3|7351.5|7336.5|7351.5|7336.5|7351.3|7336.3|3
1621329480000|2021-05-18 09:18:00|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|1
1621329490000|2021-05-18 09:18:10|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1621329500000|2021-05-18 09:18:20|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1621329530000|2021-05-18 09:18:50|7351.5|7336.5|7351.4|7336.4|7351.5|7336.5|7351.4|7336.4|2
1621329540000|2021-05-18 09:19:00|7351.5|7336.5|7351.4|7336.4|7351.5|7336.5|7351.4|7336.4|2
1621329560000|2021-05-18 09:19:20|7351.2|7336.2|7351.1|7336.1|7351.2|7336.2|7351.1|7336.1|2
1621329570000|2021-05-18 09:19:30|7350.9|7335.9|7351.1|7336.1|7351.1|7336.1|7350.9|7335.9|4
1621329580000|2021-05-18 09:19:40|7351|7336|7351|7336|7351|7336|7351|7336|1
1621329590000|2021-05-18 09:19:50|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1621329600000|2021-05-18 09:20:00|7350.8|7335.8|7350.9|7335.9|7350.9|7335.9|7350.8|7335.8|2
1621329620000|2021-05-18 09:20:20|7351|7336|7351|7336|7351|7336|7351|7336|1
1621329630000|2021-05-18 09:20:30|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1621329640000|2021-05-18 09:20:40|7351|7336|7351|7336|7351|7336|7350.9|7335.9|3
1621329660000|2021-05-18 09:21:00|7350.6|7335.6|7350.5|7335.5|7350.6|7335.6|7350.5|7335.5|2
1621329670000|2021-05-18 09:21:10|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|1
1621329680000|2021-05-18 09:21:20|7351.1|7336.1|7350.6|7335.6|7351.1|7336.1|7350.6|7335.6|3
1621329690000|2021-05-18 09:21:30|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|1
1621329700000|2021-05-18 09:21:40|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|7350.5|7335.5|3
1621329710000|2021-05-18 09:21:50|7350.3|7335.3|7350.4|7335.4|7350.4|7335.4|7350.3|7335.3|2
1621329730000|2021-05-18 09:22:10|7350.5|7335.5|7350.4|7335.4|7350.5|7335.5|7350.4|7335.4|2
1621329740000|2021-05-18 09:22:20|7350.6|7335.6|7350.8|7335.8|7350.8|7335.8|7350.6|7335.6|2
1621329750000|2021-05-18 09:22:30|7350.9|7335.9|7350.8|7335.8|7351.2|7336.2|7350.8|7335.8|6
1621329760000|2021-05-18 09:22:40|7350.9|7335.9|7350.8|7335.8|7351|7336|7350.8|7335.8|3
1621329770000|2021-05-18 09:22:50|7350.9|7335.9|7351.5|7336.5|7351.6|7336.6|7350.9|7335.9|8
1621329780000|2021-05-18 09:23:00|7351.4|7336.4|7351.2|7336.2|7351.4|7336.4|7351.2|7336.2|2
1621329790000|2021-05-18 09:23:10|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1621329800000|2021-05-18 09:23:20|7351.5|7336.5|7351.9|7336.9|7351.9|7336.9|7351.5|7336.5|4
1621329810000|2021-05-18 09:23:30|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.7|7336.7|3
1621329830000|2021-05-18 09:23:50|7352|7337|7352|7337|7352|7337|7352|7337|1
1621329840000|2021-05-18 09:24:00|7352.2|7337.2|7352.1|7337.1|7352.2|7337.2|7352|7337|3
1621329850000|2021-05-18 09:24:10|7352|7337|7351.8|7336.8|7352|7337|7351.7|7336.7|4
1621329860000|2021-05-18 09:24:20|7351.7|7336.7|7351.5|7336.5|7351.7|7336.7|7351.5|7336.5|2
1621329900000|2021-05-18 09:25:00|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.6|7336.6|4
1621329960000|2021-05-18 09:26:00|7351.9|7336.9|7352.3|7337.3|7352.3|7337.3|7351.9|7336.9|4
1621329980000|2021-05-18 09:26:20|7352.6|7337.6|7352.3|7337.3|7352.8|7337.8|7352.3|7337.3|6
1621330000000|2021-05-18 09:26:40|7352.5|7337.5|7352.6|7337.6|7352.8|7337.8|7352.5|7337.5|4
1621330020000|2021-05-18 09:27:00|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1621330040000|2021-05-18 09:27:20|7352.1|7337.1|7351.9|7336.9|7352.1|7337.1|7351.9|7336.9|3
1621330050000|2021-05-18 09:27:30|7351.8|7336.8|7351.4|7336.4|7351.8|7336.8|7351.4|7336.4|8
1621330090000|2021-05-18 09:28:10|7351.5|7336.5|7351.8|7336.8|7351.8|7336.8|7351.5|7336.5|4
1621330100000|2021-05-18 09:28:20|7351.9|7336.9|7351.8|7336.8|7351.9|7336.9|7351.7|7336.7|4
1621330150000|2021-05-18 09:29:10|7351.5|7336.5|7351.3|7336.3|7351.5|7336.5|7351.3|7336.3|2
1621330170000|2021-05-18 09:29:30|7351.5|7336.5|7351.7|7336.7|7351.7|7336.7|7351.5|7336.5|2
1621330180000|2021-05-18 09:29:40|7351.6|7336.6|7351.3|7336.3|7351.6|7336.6|7351.3|7336.3|3
1621330240000|2021-05-18 09:30:40|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1621330250000|2021-05-18 09:30:50|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.2|7336.2|3
1621330260000|2021-05-18 09:31:00|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1621330270000|2021-05-18 09:31:10|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1621330280000|2021-05-18 09:31:20|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1621330290000|2021-05-18 09:31:30|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1621330380000|2021-05-18 09:33:00|7351.2|7336.2|7351.3|7336.3|7351.3|7336.3|7351.2|7336.2|2
1621330430000|2021-05-18 09:33:50|7352.1|7337.1|7352.6|7337.6|7353|7338|7352.1|7337.1|6
1621330440000|2021-05-18 09:34:00|7352.5|7337.5|7352.8|7337.8|7352.8|7337.8|7352.4|7337.4|3
1621330450000|2021-05-18 09:34:10|7352.5|7337.5|7352.3|7337.3|7352.6|7337.6|7352.1|7337.1|7
1621330460000|2021-05-18 09:34:20|7352.2|7337.2|7351.5|7336.5|7352.2|7337.2|7351.5|7336.5|4
1621330470000|2021-05-18 09:34:30|7352.2|7337.2|7352.3|7337.3|7352.3|7337.3|7352.2|7337.2|2
1621330480000|2021-05-18 09:34:40|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|1
1621330490000|2021-05-18 09:34:50|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1621330500000|2021-05-18 09:35:00|7352.2|7337.2|7352.3|7337.3|7352.3|7337.3|7352.2|7337.2|2
1621330530000|2021-05-18 09:35:30|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1621330540000|2021-05-18 09:35:40|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1621330550000|2021-05-18 09:35:50|7353.3|7338.3|7353.3|7338.3|7353.4|7338.4|7353.3|7338.3|3
1621330560000|2021-05-18 09:36:00|7353.4|7338.4|7353.9|7338.9|7353.9|7338.9|7353.4|7338.4|5
1621330570000|2021-05-18 09:36:10|7354.5|7339.5|7354.8|7339.8|7354.8|7339.8|7354.5|7339.5|6
1621330590000|2021-05-18 09:36:30|7354.3|7339.3|7354.7|7339.7|7354.7|7339.7|7354.3|7339.3|3
1621330600000|2021-05-18 09:36:40|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1621330620000|2021-05-18 09:37:00|7354.6|7339.6|7354|7339|7354.6|7339.6|7354|7339|6
1621330630000|2021-05-18 09:37:10|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1621330690000|2021-05-18 09:38:10|7353.8|7338.8|7354.2|7339.2|7354.2|7339.2|7353.8|7338.8|5
1621330700000|2021-05-18 09:38:20|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|1
1621330720000|2021-05-18 09:38:40|7354|7339|7353.9|7338.9|7354|7339|7353.9|7338.9|2
1621330750000|2021-05-18 09:39:10|7354|7339|7354.3|7339.3|7354.3|7339.3|7354|7339|3
1621330780000|2021-05-18 09:39:40|7354.1|7339.1|7354|7339|7354.1|7339.1|7353.9|7338.9|3
1621330800000|2021-05-18 09:40:00|7354.1|7339.1|7354.3|7339.3|7354.3|7339.3|7354|7339|3
1621330850000|2021-05-18 09:40:50|7354.4|7339.4|7354.6|7339.6|7354.6|7339.6|7354.4|7339.4|3
1621330860000|2021-05-18 09:41:00|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1621330870000|2021-05-18 09:41:10|7354.6|7339.6|7354.9|7339.9|7354.9|7339.9|7354.6|7339.6|3
1621330890000|2021-05-18 09:41:30|7355|7340|7354.9|7339.9|7355|7340|7354.9|7339.9|2
1621330910000|2021-05-18 09:41:50|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1621330920000|2021-05-18 09:42:00|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|1
1621331010000|2021-05-18 09:43:30|7354.9|7339.9|7354.6|7339.6|7354.9|7339.9|7354.6|7339.6|5
1621331020000|2021-05-18 09:43:40|7354.5|7339.5|7354.7|7339.7|7354.7|7339.7|7354.4|7339.4|5
1621331030000|2021-05-18 09:43:50|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|1
1621331060000|2021-05-18 09:44:20|7354.8|7339.8|7354.7|7339.7|7354.9|7339.9|7354.7|7339.7|3
1621331080000|2021-05-18 09:44:40|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1621331090000|2021-05-18 09:44:50|7354.5|7339.5|7354.7|7339.7|7354.7|7339.7|7354.5|7339.5|3
1621331140000|2021-05-18 09:45:40|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1621331150000|2021-05-18 09:45:50|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.5|7339.5|7
1621331190000|2021-05-18 09:46:30|7355.4|7340.4|7354.9|7339.9|7355.4|7340.4|7354.9|7339.9|3
1621331220000|2021-05-18 09:47:00|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1621331230000|2021-05-18 09:47:10|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|1
1621331240000|2021-05-18 09:47:20|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1621331250000|2021-05-18 09:47:30|7354.6|7339.6|7354.7|7339.7|7354.7|7339.7|7354.6|7339.6|2
1621331280000|2021-05-18 09:48:00|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1621331300000|2021-05-18 09:48:20|7354.4|7339.4|7354.6|7339.6|7354.6|7339.6|7354.4|7339.4|2
1621331310000|2021-05-18 09:48:30|7354.7|7339.7|7354.6|7339.6|7354.7|7339.7|7354.6|7339.6|2
1621331320000|2021-05-18 09:48:40|7354.5|7339.5|7354.6|7339.6|7354.6|7339.6|7354.5|7339.5|4
1621331340000|2021-05-18 09:49:00|7354.3|7339.3|7354.6|7339.6|7354.6|7339.6|7354.3|7339.3|4
1621331350000|2021-05-18 09:49:10|7354.5|7339.5|7354.5|7339.5|7354.6|7339.6|7354.5|7339.5|3
1621331360000|2021-05-18 09:49:20|7354.6|7339.6|7354.5|7339.5|7354.6|7339.6|7354.5|7339.5|2
1621331370000|2021-05-18 09:49:30|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1621331380000|2021-05-18 09:49:40|7354.5|7339.5|7354.5|7339.5|7354.6|7339.6|7354.4|7339.4|4
1621331390000|2021-05-18 09:49:50|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.5|7339.5|5
1621331420000|2021-05-18 09:50:20|7354.5|7339.5|7354.4|7339.4|7354.6|7339.6|7354.3|7339.3|5
1621331430000|2021-05-18 09:50:30|7354.3|7339.3|7354.2|7339.2|7354.4|7339.4|7353.9|7338.9|5
1621331440000|2021-05-18 09:50:40|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|1
1621331450000|2021-05-18 09:50:50|7354.2|7339.2|7353.7|7338.7|7354.3|7339.3|7352.9|7337.9|15
1621331460000|2021-05-18 09:51:00|7353.8|7338.8|7353.9|7338.9|7353.9|7338.9|7353.8|7338.8|2
1621331470000|2021-05-18 09:51:10|7354|7339|7353.9|7338.9|7354|7339|7353.9|7338.9|2
1621331490000|2021-05-18 09:51:30|7353.5|7338.5|7352.9|7337.9|7353.5|7338.5|7352.9|7337.9|6
1621331500000|2021-05-18 09:51:40|7353|7338|7353|7338|7353|7338|7352.9|7337.9|3
1621331510000|2021-05-18 09:51:50|7352.9|7337.9|7353.8|7338.8|7353.8|7338.8|7352.9|7337.9|2
1621331520000|2021-05-18 09:52:00|7353.9|7338.9|7353|7338|7353.9|7338.9|7353|7338|5
1621331530000|2021-05-18 09:52:10|7352.8|7337.8|7352.3|7337.3|7352.8|7337.8|7352.3|7337.3|7
1621331540000|2021-05-18 09:52:20|7352.2|7337.2|7352.3|7337.3|7352.3|7337.3|7352.2|7337.2|2
1621331550000|2021-05-18 09:52:30|7352.4|7337.4|7352.3|7337.3|7352.4|7337.4|7352.3|7337.3|2
1621331560000|2021-05-18 09:52:40|7352.1|7337.1|7352.3|7337.3|7352.3|7337.3|7352.1|7337.1|2
1621331570000|2021-05-18 09:52:50|7352.2|7337.2|7351.7|7336.7|7352.3|7337.3|7351.7|7336.7|5
1621331590000|2021-05-18 09:53:10|7351.4|7336.4|7351.9|7336.9|7351.9|7336.9|7350.9|7335.9|6
1621331600000|2021-05-18 09:53:20|7351.8|7336.8|7351.9|7336.9|7351.9|7336.9|7351.8|7336.8|6
1621331610000|2021-05-18 09:53:30|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.3|7336.3|6
1621331620000|2021-05-18 09:53:40|7351.7|7336.7|7352.8|7337.8|7352.8|7337.8|7351.4|7336.4|6
1621331630000|2021-05-18 09:53:50|7352.9|7337.9|7352.5|7337.5|7352.9|7337.9|7351.9|7336.9|10
1621331640000|2021-05-18 09:54:00|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.5|7337.5|5
1621331650000|2021-05-18 09:54:10|7352.5|7337.5|7352.5|7337.5|7352.6|7337.6|7352.5|7337.5|3
1621331660000|2021-05-18 09:54:20|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1621331670000|2021-05-18 09:54:30|7352.8|7337.8|7352.5|7337.5|7352.8|7337.8|7352.5|7337.5|3
1621331730000|2021-05-18 09:55:30|7352.4|7337.4|7352|7337|7352.4|7337.4|7351.7|7336.7|7
1621331740000|2021-05-18 09:55:40|7351.9|7336.9|7351.7|7336.7|7351.9|7336.9|7351.7|7336.7|2
1621331760000|2021-05-18 09:56:00|7351.6|7336.6|7351.7|7336.7|7351.7|7336.7|7351.6|7336.6|2
1621331770000|2021-05-18 09:56:10|7351.5|7336.5|7351.7|7336.7|7351.7|7336.7|7351.5|7336.5|3
1621331780000|2021-05-18 09:56:20|7351.5|7336.5|7351.6|7336.6|7351.8|7336.8|7351.4|7336.4|9
1621331790000|2021-05-18 09:56:30|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621331800000|2021-05-18 09:56:40|7351.6|7336.6|7351.7|7336.7|7351.7|7336.7|7351.6|7336.6|2
1621331830000|2021-05-18 09:57:10|7351.6|7336.6|7351.7|7336.7|7351.7|7336.7|7351.6|7336.6|4
1621331840000|2021-05-18 09:57:20|7351.6|7336.6|7352.3|7337.3|7352.8|7337.8|7351.6|7336.6|5
1621331850000|2021-05-18 09:57:30|7352.1|7337.1|7351.9|7336.9|7352.1|7337.1|7351.7|7336.7|3
1621331860000|2021-05-18 09:57:40|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1621331870000|2021-05-18 09:57:50|7351.7|7336.7|7351.6|7336.6|7351.7|7336.7|7351.6|7336.6|2
1621331880000|2021-05-18 09:58:00|7352.7|7337.7|7352.8|7337.8|7352.9|7337.9|7352.7|7337.7|3
1621331890000|2021-05-18 09:58:10|7352.4|7337.4|7352.1|7337.1|7352.4|7337.4|7352.1|7337.1|4
1621331900000|2021-05-18 09:58:20|7352.5|7337.5|7352.1|7337.1|7352.6|7337.6|7352.1|7337.1|4
1621331910000|2021-05-18 09:58:30|7352|7337|7352|7337|7352|7337|7352|7337|1
1621331920000|2021-05-18 09:58:40|7351.8|7336.8|7352.3|7337.3|7352.3|7337.3|7351.8|7336.8|4
1621331930000|2021-05-18 09:58:50|7352.7|7337.7|7352.6|7337.6|7353|7338|7352.6|7337.6|4
1621331940000|2021-05-18 09:59:00|7352.7|7337.7|7352.6|7337.6|7352.7|7337.7|7352.6|7337.6|2
1621331950000|2021-05-18 09:59:10|7352.5|7337.5|7352.6|7337.6|7352.6|7337.6|7352.5|7337.5|4
1621331970000|2021-05-18 09:59:30|7352.7|7337.7|7352.6|7337.6|7352.7|7337.7|7352.6|7337.6|2
1621331980000|2021-05-18 09:59:40|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1621331990000|2021-05-18 09:59:50|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1621332000000|2021-05-18 10:00:00|7352.7|7337.7|7352.7|7337.7|7352.9|7337.9|7352.7|7337.7|3
1621332010000|2021-05-18 10:00:10|7352.6|7337.6|7352.7|7337.7|7352.7|7337.7|7352.6|7337.6|2
1621332030000|2021-05-18 10:00:30|7352.6|7337.6|7352.7|7337.7|7352.7|7337.7|7352.6|7337.6|2
1621332040000|2021-05-18 10:00:40|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1621332050000|2021-05-18 10:00:50|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|1
1621332060000|2021-05-18 10:01:00|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1621332070000|2021-05-18 10:01:10|7352.5|7337.5|7352.5|7337.5|7352.6|7337.6|7352.5|7337.5|3
1621332090000|2021-05-18 10:01:30|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1621332100000|2021-05-18 10:01:40|7352.5|7337.5|7352.6|7337.6|7352.6|7337.6|7352.5|7337.5|2
1621332110000|2021-05-18 10:01:50|7352.5|7337.5|7351.9|7336.9|7352.5|7337.5|7351.9|7336.9|4
1621332130000|2021-05-18 10:02:10|7351.8|7336.8|7351.7|7336.7|7351.8|7336.8|7351.7|7336.7|2
1621332150000|2021-05-18 10:02:30|7351.5|7336.5|7351.5|7336.5|7351.7|7336.7|7351.5|7336.5|4
1621332160000|2021-05-18 10:02:40|7351.6|7336.6|7351.5|7336.5|7351.6|7336.6|7351.5|7336.5|2
1621332170000|2021-05-18 10:02:50|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1621332190000|2021-05-18 10:03:10|7351.7|7336.7|7351.9|7336.9|7351.9|7336.9|7351.7|7336.7|2
1621332200000|2021-05-18 10:03:20|7351.8|7336.8|7351.7|7336.7|7351.8|7336.8|7351.7|7336.7|2
1621332210000|2021-05-18 10:03:30|7351.8|7336.8|7351.9|7336.9|7351.9|7336.9|7351.8|7336.8|2
1621332220000|2021-05-18 10:03:40|7351.7|7336.7|7351|7336|7351.7|7336.7|7351|7336|6
1621332230000|2021-05-18 10:03:50|7351.2|7336.2|7351.4|7336.4|7351.5|7336.5|7351.2|7336.2|5
1621332250000|2021-05-18 10:04:10|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1621332260000|2021-05-18 10:04:20|7351.6|7336.6|7351.4|7336.4|7351.6|7336.6|7351.4|7336.4|2
1621332270000|2021-05-18 10:04:30|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1621332280000|2021-05-18 10:04:40|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|1
1621332300000|2021-05-18 10:05:00|7351.1|7336.1|7351.5|7336.5|7351.5|7336.5|7351|7336|6
1621332310000|2021-05-18 10:05:10|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1621332340000|2021-05-18 10:05:40|7352.3|7337.3|7352.4|7337.4|7352.4|7337.4|7352.3|7337.3|2
1621332370000|2021-05-18 10:06:10|7353.1|7338.1|7352.9|7337.9|7353.2|7338.2|7352.9|7337.9|4
1621332450000|2021-05-18 10:07:30|7353.7|7338.7|7353.3|7338.3|7353.8|7338.8|7353.1|7338.1|7
1621332460000|2021-05-18 10:07:40|7353|7338|7353.3|7338.3|7353.3|7338.3|7353|7338|2
1621332470000|2021-05-18 10:07:50|7353.4|7338.4|7353.3|7338.3|7353.4|7338.4|7353.3|7338.3|2
1621332540000|2021-05-18 10:09:00|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1621332570000|2021-05-18 10:09:30|7353.3|7338.3|7352.8|7337.8|7353.3|7338.3|7351.7|7336.7|8
1621332580000|2021-05-18 10:09:40|7352.7|7337.7|7353.8|7338.8|7353.8|7338.8|7352.7|7337.7|6
1621332590000|2021-05-18 10:09:50|7353.7|7338.7|7353.9|7338.9|7353.9|7338.9|7353.7|7338.7|3
1621332610000|2021-05-18 10:10:10|7354.1|7339.1|7353.9|7338.9|7354.1|7339.1|7353.9|7338.9|2
1621332620000|2021-05-18 10:10:20|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1621332680000|2021-05-18 10:11:20|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|1
1621332720000|2021-05-18 10:12:00|7353.7|7338.7|7353.3|7338.3|7353.7|7338.7|7353.3|7338.3|4
1621332730000|2021-05-18 10:12:10|7353.2|7338.2|7352.9|7337.9|7353.2|7338.2|7352.9|7337.9|4
1621332740000|2021-05-18 10:12:20|7353|7338|7353.1|7338.1|7353.1|7338.1|7353|7338|2
1621332750000|2021-05-18 10:12:30|7353|7338|7353.1|7338.1|7353.1|7338.1|7353|7338|2
1621332770000|2021-05-18 10:12:50|7353.2|7338.2|7353.4|7338.4|7353.4|7338.4|7353.2|7338.2|2
1621332780000|2021-05-18 10:13:00|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1621332790000|2021-05-18 10:13:10|7353.7|7338.7|7353.8|7338.8|7353.8|7338.8|7353.7|7338.7|2
1621332830000|2021-05-18 10:13:50|7353.9|7338.9|7353.9|7338.9|7354.3|7339.3|7353.9|7338.9|4
1621332870000|2021-05-18 10:14:30|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1621332900000|2021-05-18 10:15:00|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|1
1621332940000|2021-05-18 10:15:40|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1621332950000|2021-05-18 10:15:50|7353.7|7338.7|7353|7338|7353.7|7338.7|7353|7338|4
1621332960000|2021-05-18 10:16:00|7352.9|7337.9|7352.6|7337.6|7352.9|7337.9|7352.6|7337.6|4
1621332970000|2021-05-18 10:16:10|7352.7|7337.7|7352.7|7337.7|7352.8|7337.8|7352.7|7337.7|3
1621332980000|2021-05-18 10:16:20|7352.8|7337.8|7352.9|7337.9|7352.9|7337.9|7352.8|7337.8|2
1621332990000|2021-05-18 10:16:30|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1621333000000|2021-05-18 10:16:40|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1621333120000|2021-05-18 10:18:40|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1621333130000|2021-05-18 10:18:50|7352.8|7337.8|7352.9|7337.9|7352.9|7337.9|7352.7|7337.7|3
1621333270000|2021-05-18 10:21:10|7352.7|7337.7|7352.5|7337.5|7352.9|7337.9|7352.5|7337.5|5
1621333300000|2021-05-18 10:21:40|7352.1|7337.1|7351.7|7336.7|7352.1|7337.1|7351.7|7336.7|3
1621333310000|2021-05-18 10:21:50|7351.9|7336.9|7351.7|7336.7|7351.9|7336.9|7351.7|7336.7|2
1621333330000|2021-05-18 10:22:10|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1621333340000|2021-05-18 10:22:20|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621333360000|2021-05-18 10:22:40|7352.1|7337.1|7352.9|7337.9|7352.9|7337.9|7352.1|7337.1|4
1621333370000|2021-05-18 10:22:50|7352.8|7337.8|7352.9|7337.9|7353|7338|7352.8|7337.8|4
1621333390000|2021-05-18 10:23:10|7353|7338|7353.1|7338.1|7353.1|7338.1|7353|7338|2
1621333400000|2021-05-18 10:23:20|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1621333410000|2021-05-18 10:23:30|7353|7338|7353|7338|7353|7338|7353|7338|1
1621333420000|2021-05-18 10:23:40|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1621333480000|2021-05-18 10:24:40|7353.1|7338.1|7353.2|7338.2|7353.2|7338.2|7353.1|7338.1|2
1621333490000|2021-05-18 10:24:50|7353.3|7338.3|7353.8|7338.8|7353.8|7338.8|7353.3|7338.3|3
1621333500000|2021-05-18 10:25:00|7353.7|7338.7|7353.7|7338.7|7353.9|7338.9|7353.6|7338.6|5
1621333510000|2021-05-18 10:25:10|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.7|7338.7|7
1621333520000|2021-05-18 10:25:20|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1621333530000|2021-05-18 10:25:30|7353.8|7338.8|7353.7|7338.7|7353.8|7338.8|7353.7|7338.7|4
1621333540000|2021-05-18 10:25:40|7353.9|7338.9|7353.7|7338.7|7353.9|7338.9|7353.7|7338.7|4
1621333570000|2021-05-18 10:26:10|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.7|7338.7|3
1621333610000|2021-05-18 10:26:50|7353.7|7338.7|7353.8|7338.8|7353.9|7338.9|7353.7|7338.7|3
1621333620000|2021-05-18 10:27:00|7353.9|7338.9|7353.8|7338.8|7353.9|7338.9|7353.8|7338.8|2
1621333660000|2021-05-18 10:27:40|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|1
1621333700000|2021-05-18 10:28:20|7353.6|7338.6|7353.5|7338.5|7353.6|7338.6|7353.5|7338.5|2
1621333710000|2021-05-18 10:28:30|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1621333760000|2021-05-18 10:29:20|7353.4|7338.4|7353.8|7338.8|7353.8|7338.8|7353.4|7338.4|4
1621333780000|2021-05-18 10:29:40|7353.5|7338.5|7353.8|7338.8|7353.8|7338.8|7353.5|7338.5|2
1621333790000|2021-05-18 10:29:50|7353.9|7338.9|7353.8|7338.8|7353.9|7338.9|7353.8|7338.8|2
1621333820000|2021-05-18 10:30:20|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1621333830000|2021-05-18 10:30:30|7353.6|7338.6|7353.3|7338.3|7353.6|7338.6|7353.3|7338.3|5
1621333870000|2021-05-18 10:31:10|7353.2|7338.2|7353.3|7338.3|7353.3|7338.3|7353.2|7338.2|2
1621333900000|2021-05-18 10:31:40|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1621333910000|2021-05-18 10:31:50|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1621333960000|2021-05-18 10:32:40|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1621333990000|2021-05-18 10:33:10|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1621334020000|2021-05-18 10:33:40|7353.4|7338.4|7353.1|7338.1|7353.4|7338.4|7353.1|7338.1|3
1621334040000|2021-05-18 10:34:00|7353.2|7338.2|7353.3|7338.3|7353.3|7338.3|7353.2|7338.2|2
1621334050000|2021-05-18 10:34:10|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1621334060000|2021-05-18 10:34:20|7353.3|7338.3|7353.2|7338.2|7353.3|7338.3|7353.2|7338.2|2
1621334110000|2021-05-18 10:35:10|7353|7338|7353|7338|7353|7338|7353|7338|1
1621334130000|2021-05-18 10:35:30|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1621334150000|2021-05-18 10:35:50|7352.3|7337.3|7352.2|7337.2|7352.3|7337.3|7352.2|7337.2|2
1621334160000|2021-05-18 10:36:00|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1621334270000|2021-05-18 10:37:50|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1621334280000|2021-05-18 10:38:00|7352.6|7337.6|7352.7|7337.7|7352.7|7337.7|7352.6|7337.6|2
1621334360000|2021-05-18 10:39:20|7352.5|7337.5|7352.7|7337.7|7352.7|7337.7|7352.5|7337.5|2
1621334390000|2021-05-18 10:39:50|7352.8|7337.8|7353.3|7338.3|7353.3|7338.3|7352.8|7337.8|3
1621334400000|2021-05-18 10:40:00|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1621334410000|2021-05-18 10:40:10|7353.1|7338.1|7353.2|7338.2|7353.2|7338.2|7353.1|7338.1|2
1621334420000|2021-05-18 10:40:20|7353|7338|7353|7338|7353|7338|7353|7338|1
1621334470000|2021-05-18 10:41:10|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1621334510000|2021-05-18 10:41:50|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1621334520000|2021-05-18 10:42:00|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1621334530000|2021-05-18 10:42:10|7352.8|7337.8|7352.9|7337.9|7352.9|7337.9|7352.8|7337.8|2
1621334540000|2021-05-18 10:42:20|7353|7338|7352.9|7337.9|7353|7338|7352.9|7337.9|2
1621334610000|2021-05-18 10:43:30|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1621334680000|2021-05-18 10:44:40|7352.5|7337.5|7352.4|7337.4|7352.5|7337.5|7352.4|7337.4|2
1621334700000|2021-05-18 10:45:00|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|1
1621334710000|2021-05-18 10:45:10|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1621334790000|2021-05-18 10:46:30|7352.2|7337.2|7352.2|7337.2|7352.4|7337.4|7352.2|7337.2|4
1621334800000|2021-05-18 10:46:40|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1621334820000|2021-05-18 10:47:00|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1621334880000|2021-05-18 10:48:00|7352.6|7337.6|7352.4|7337.4|7352.6|7337.6|7352.4|7337.4|2
1621334980000|2021-05-18 10:49:40|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|1
1621335020000|2021-05-18 10:50:20|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1621335030000|2021-05-18 10:50:30|7353|7338|7353|7338|7353|7338|7353|7338|1
1621335200000|2021-05-18 10:53:20|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1621335220000|2021-05-18 10:53:40|7353|7338|7353|7338|7353|7338|7353|7338|1
1621335230000|2021-05-18 10:53:50|7352.9|7337.9|7353|7338|7353|7338|7352.9|7337.9|2
1621335340000|2021-05-18 10:55:40|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353|7338|3
1621335350000|2021-05-18 10:55:50|7353|7338|7353.1|7338.1|7353.1|7338.1|7353|7338|2
1621335360000|2021-05-18 10:56:00|7353|7338|7353|7338|7353|7338|7353|7338|1
1621335370000|2021-05-18 10:56:10|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1621335380000|2021-05-18 10:56:20|7353|7338|7353.1|7338.1|7353.1|7338.1|7353|7338|2
1621335390000|2021-05-18 10:56:30|7353|7338|7353|7338|7353|7338|7353|7338|1
1621335420000|2021-05-18 10:57:00|7353.1|7338.1|7353.6|7338.6|7353.8|7338.8|7353.1|7338.1|7
1621335430000|2021-05-18 10:57:10|7353.5|7338.5|7353.5|7338.5|7353.6|7338.6|7353.5|7338.5|5
1621335440000|2021-05-18 10:57:20|7353.3|7338.3|7353.3|7338.3|7353.6|7338.6|7353.3|7338.3|4
1621335450000|2021-05-18 10:57:30|7353.4|7338.4|7353.2|7338.2|7353.6|7338.6|7353.2|7338.2|4
1621335460000|2021-05-18 10:57:40|7353.4|7338.4|7353.2|7338.2|7353.4|7338.4|7353.2|7338.2|4
1621335470000|2021-05-18 10:57:50|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1621335480000|2021-05-18 10:58:00|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|1
1621335510000|2021-05-18 10:58:30|7353.3|7338.3|7353.3|7338.3|7353.5|7338.5|7353.2|7338.2|6
1621335520000|2021-05-18 10:58:40|7353.2|7338.2|7353.5|7338.5|7353.5|7338.5|7353.2|7338.2|2
1621335530000|2021-05-18 10:58:50|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1621335560000|2021-05-18 10:59:20|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.1|7338.1|3
1621335570000|2021-05-18 10:59:30|7353.4|7338.4|7353.5|7338.5|7353.5|7338.5|7353.3|7338.3|4
1621335600000|2021-05-18 11:00:00|7353.6|7338.6|7353.5|7338.5|7353.6|7338.6|7353.5|7338.5|2
1621335620000|2021-05-18 11:00:20|7353.4|7338.4|7353.1|7338.1|7353.4|7338.4|7353.1|7338.1|3
1621335630000|2021-05-18 11:00:30|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.3|7338.3|5
1621335670000|2021-05-18 11:01:10|7353.2|7338.2|7353.2|7338.2|7353.4|7338.4|7353.1|7338.1|7
1621335700000|2021-05-18 11:01:40|7353.4|7338.4|7353.2|7338.2|7353.4|7338.4|7353.2|7338.2|4
1621335710000|2021-05-18 11:01:50|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1621335890000|2021-05-18 11:04:50|7353|7338|7353|7338|7353|7338|7353|7338|1
1621335980000|2021-05-18 11:06:20|7352.9|7337.9|7353|7338|7353|7338|7352.9|7337.9|2
1621336160000|2021-05-18 11:09:20|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1621336170000|2021-05-18 11:09:30|7352.9|7337.9|7352.4|7337.4|7352.9|7337.9|7352.3|7337.3|6
1621336190000|2021-05-18 11:09:50|7352.3|7337.3|7352.4|7337.4|7352.4|7337.4|7352.3|7337.3|4
1621336210000|2021-05-18 11:10:10|7352.3|7337.3|7352.4|7337.4|7352.4|7337.4|7352.3|7337.3|2
1621336230000|2021-05-18 11:10:30|7352.5|7337.5|7352.4|7337.4|7352.7|7337.7|7352.4|7337.4|3
1621336250000|2021-05-18 11:10:50|7352.6|7337.6|7352.7|7337.7|7352.7|7337.7|7352.6|7337.6|2
1621336260000|2021-05-18 11:11:00|7352.6|7337.6|7352.8|7337.8|7353.1|7338.1|7352.6|7337.6|7
1621336280000|2021-05-18 11:11:20|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.6|7337.6|3
1621336290000|2021-05-18 11:11:30|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1621336300000|2021-05-18 11:11:40|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1621336310000|2021-05-18 11:11:50|7352.8|7337.8|7353.3|7338.3|7353.5|7338.5|7352.8|7337.8|4
1621336340000|2021-05-18 11:12:20|7352.6|7337.6|7352.2|7337.2|7352.6|7337.6|7352.2|7337.2|4
1621336400000|2021-05-18 11:13:20|7352.5|7337.5|7352.9|7337.9|7352.9|7337.9|7352.5|7337.5|2
1621336480000|2021-05-18 11:14:40|7352.6|7337.6|7352.5|7337.5|7352.6|7337.6|7352.5|7337.5|2
1621336490000|2021-05-18 11:14:50|7352.3|7337.3|7352.2|7337.2|7352.3|7337.3|7352.2|7337.2|2
1621336500000|2021-05-18 11:15:00|7352.3|7337.3|7352.2|7337.2|7352.3|7337.3|7352.2|7337.2|4
1621336520000|2021-05-18 11:15:20|7352.3|7337.3|7352.2|7337.2|7352.3|7337.3|7352.2|7337.2|4
1621336530000|2021-05-18 11:15:30|7352.3|7337.3|7352.7|7337.7|7352.7|7337.7|7352.2|7337.2|4
1621336540000|2021-05-18 11:15:40|7353|7338|7353.1|7338.1|7353.1|7338.1|7353|7338|2
1621336610000|2021-05-18 11:16:50|7353|7338|7353|7338|7353|7338|7353|7338|1
1621336620000|2021-05-18 11:17:00|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1621336630000|2021-05-18 11:17:10|7353.3|7338.3|7354|7339|7354.1|7339.1|7353.1|7338.1|8
1621336640000|2021-05-18 11:17:20|7353.9|7338.9|7352.6|7337.6|7354|7339|7352.4|7337.4|6
1621336650000|2021-05-18 11:17:30|7352.8|7337.8|7353.9|7338.9|7353.9|7338.9|7352.8|7337.8|7
1621336660000|2021-05-18 11:17:40|7353.8|7338.8|7353.7|7338.7|7353.8|7338.8|7353.7|7338.7|2
1621336680000|2021-05-18 11:18:00|7353.9|7338.9|7354|7339|7354|7339|7353.9|7338.9|2
1621336690000|2021-05-18 11:18:10|7353.9|7338.9|7353.2|7338.2|7353.9|7338.9|7353.2|7338.2|4
1621336700000|2021-05-18 11:18:20|7353.1|7338.1|7353.9|7338.9|7353.9|7338.9|7353.1|7338.1|7
1621336720000|2021-05-18 11:18:40|7354|7339|7354|7339|7354|7339|7353.9|7338.9|3
1621336730000|2021-05-18 11:18:50|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|1
1621336750000|2021-05-18 11:19:10|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1621336780000|2021-05-18 11:19:40|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1621336790000|2021-05-18 11:19:50|7354|7339|7354.1|7339.1|7354.1|7339.1|7354|7339|2
1621336800000|2021-05-18 11:20:00|7354.6|7339.6|7355.1|7340.1|7355.1|7340.1|7354.6|7339.6|4
1621336810000|2021-05-18 11:20:10|7355.2|7340.2|7355.2|7340.2|7355.3|7340.3|7355.1|7340.1|7
1621336820000|2021-05-18 11:20:20|7355.3|7340.3|7355.5|7340.5|7355.5|7340.5|7355.3|7340.3|5
1621336850000|2021-05-18 11:20:50|7355.4|7340.4|7355.6|7340.6|7355.6|7340.6|7355.4|7340.4|3
1621336860000|2021-05-18 11:21:00|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1621336870000|2021-05-18 11:21:10|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1621336890000|2021-05-18 11:21:30|7354.7|7339.7|7354.3|7339.3|7354.7|7339.7|7354.3|7339.3|2
1621336900000|2021-05-18 11:21:40|7354.4|7339.4|7355|7340|7355|7340|7354.2|7339.2|7
1621336910000|2021-05-18 11:21:50|7354.4|7339.4|7354.3|7339.3|7354.4|7339.4|7354.3|7339.3|2
1621336920000|2021-05-18 11:22:00|7354.2|7339.2|7354.4|7339.4|7354.4|7339.4|7354.1|7339.1|4
1621336930000|2021-05-18 11:22:10|7354.3|7339.3|7354.3|7339.3|7354.4|7339.4|7354.3|7339.3|3
1621336940000|2021-05-18 11:22:20|7354.6|7339.6|7354.6|7339.6|7354.7|7339.7|7354.6|7339.6|3
1621336950000|2021-05-18 11:22:30|7354.8|7339.8|7354.6|7339.6|7354.8|7339.8|7354.6|7339.6|3
1621336960000|2021-05-18 11:22:40|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1621336970000|2021-05-18 11:22:50|7354.8|7339.8|7355.3|7340.3|7355.3|7340.3|7354.8|7339.8|4
1621336980000|2021-05-18 11:23:00|7355.4|7340.4|7355.5|7340.5|7355.5|7340.5|7355.4|7340.4|2
1621337000000|2021-05-18 11:23:20|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|1
1621337010000|2021-05-18 11:23:30|7355.7|7340.7|7355.8|7340.8|7355.8|7340.8|7355.6|7340.6|4
1621337020000|2021-05-18 11:23:40|7356|7341|7356.1|7341.1|7356.1|7341.1|7355.8|7340.8|6
1621337030000|2021-05-18 11:23:50|7356.3|7341.3|7355.3|7340.3|7356.4|7341.4|7355.3|7340.3|6
1621337040000|2021-05-18 11:24:00|7355.6|7340.6|7355.1|7340.1|7355.6|7340.6|7355.1|7340.1|3
1621337060000|2021-05-18 11:24:20|7355|7340|7355.1|7340.1|7355.2|7340.2|7355|7340|3
1621337070000|2021-05-18 11:24:30|7355.2|7340.2|7355.5|7340.5|7355.5|7340.5|7355.2|7340.2|7
1621337090000|2021-05-18 11:24:50|7355.7|7340.7|7355.5|7340.5|7355.7|7340.7|7355.5|7340.5|2
1621337100000|2021-05-18 11:25:00|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|1
1621337110000|2021-05-18 11:25:10|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|1
1621337120000|2021-05-18 11:25:20|7355.4|7340.4|7356.3|7341.3|7356.3|7341.3|7355.3|7340.3|7
1621337160000|2021-05-18 11:26:00|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1621337170000|2021-05-18 11:26:10|7355.9|7340.9|7355.8|7340.8|7355.9|7340.9|7355.8|7340.8|2
1621337180000|2021-05-18 11:26:20|7355.9|7340.9|7355.8|7340.8|7355.9|7340.9|7355.8|7340.8|2
1621337200000|2021-05-18 11:26:40|7356|7341|7356.1|7341.1|7356.1|7341.1|7356|7341|2
1621337210000|2021-05-18 11:26:50|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|1
1621337220000|2021-05-18 11:27:00|7356.3|7341.3|7356.1|7341.1|7356.3|7341.3|7356.1|7341.1|2
1621337280000|2021-05-18 11:28:00|7356|7341|7355.9|7340.9|7356.1|7341.1|7355.9|7340.9|5
1621337290000|2021-05-18 11:28:10|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1621337300000|2021-05-18 11:28:20|7355.7|7340.7|7355.8|7340.8|7355.9|7340.9|7355.7|7340.7|3
1621337310000|2021-05-18 11:28:30|7355.9|7340.9|7356.2|7341.2|7356.2|7341.2|7355.9|7340.9|3
1621337340000|2021-05-18 11:29:00|7356.1|7341.1|7356|7341|7356.2|7341.2|7356|7341|3
1621337350000|2021-05-18 11:29:10|7355.8|7340.8|7355.9|7340.9|7355.9|7340.9|7355.8|7340.8|2
1621337360000|2021-05-18 11:29:20|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1621337370000|2021-05-18 11:29:30|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.8|7340.8|5
1621337380000|2021-05-18 11:29:40|7355.8|7340.8|7355.9|7340.9|7355.9|7340.9|7355.8|7340.8|2
1621337390000|2021-05-18 11:29:50|7355.7|7340.7|7355.9|7340.9|7356|7341|7355.7|7340.7|10
1621337400000|2021-05-18 11:30:00|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1621337410000|2021-05-18 11:30:10|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|1
1621337420000|2021-05-18 11:30:20|7355.6|7340.6|7355.5|7340.5|7355.6|7340.6|7355.5|7340.5|2
1621337430000|2021-05-18 11:30:30|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|1
1621337450000|2021-05-18 11:30:50|7355.5|7340.5|7355.7|7340.7|7355.8|7340.8|7355.5|7340.5|4
1621337460000|2021-05-18 11:31:00|7355.6|7340.6|7354.9|7339.9|7355.6|7340.6|7354.9|7339.9|4
1621337480000|2021-05-18 11:31:20|7355|7340|7355.1|7340.1|7355.1|7340.1|7355|7340|2
1621337560000|2021-05-18 11:32:40|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|1
1621337630000|2021-05-18 11:33:50|7354.2|7339.2|7354.3|7339.3|7354.3|7339.3|7353.6|7338.6|7
1621337640000|2021-05-18 11:34:00|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1621337670000|2021-05-18 11:34:30|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|1
1621337870000|2021-05-18 11:37:50|7353.9|7338.9|7353.7|7338.7|7353.9|7338.9|7353.7|7338.7|2
1621337890000|2021-05-18 11:38:10|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|1
1621337980000|2021-05-18 11:39:40|7353.6|7338.6|7353.4|7338.4|7353.6|7338.6|7353.4|7338.4|2
1621338070000|2021-05-18 11:41:10|7353|7338|7353|7338|7353|7338|7353|7338|1
1621338080000|2021-05-18 11:41:20|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1621338090000|2021-05-18 11:41:30|7353|7338|7352.4|7337.4|7353.1|7338.1|7352.3|7337.3|4
1621338100000|2021-05-18 11:41:40|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1621338120000|2021-05-18 11:42:00|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|1
1621338140000|2021-05-18 11:42:20|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1621338150000|2021-05-18 11:42:30|7351.5|7336.5|7351.4|7336.4|7351.5|7336.5|7351.3|7336.3|3
1621338160000|2021-05-18 11:42:40|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1621338170000|2021-05-18 11:42:50|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|1
1621338190000|2021-05-18 11:43:10|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1621338310000|2021-05-18 11:45:10|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1621338320000|2021-05-18 11:45:20|7351|7336|7351|7336|7351|7336|7351|7336|1
1621338360000|2021-05-18 11:46:00|7351.1|7336.1|7351.7|7336.7|7351.7|7336.7|7351.1|7336.1|3
1621338400000|2021-05-18 11:46:40|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1621338430000|2021-05-18 11:47:10|7352.4|7337.4|7352.8|7337.8|7352.8|7337.8|7352.4|7337.4|3
1621338460000|2021-05-18 11:47:40|7352.7|7337.7|7351.7|7336.7|7352.7|7337.7|7351.7|7336.7|2
1621338480000|2021-05-18 11:48:00|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1621338490000|2021-05-18 11:48:10|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1621338570000|2021-05-18 11:49:30|7350.7|7335.7|7349.8|7334.8|7350.7|7335.7|7349.8|7334.8|3
1621338600000|2021-05-18 11:50:00|7349.6|7334.6|7349.3|7334.3|7349.6|7334.6|7349.3|7334.3|2
1621338620000|2021-05-18 11:50:20|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|1
1621338660000|2021-05-18 11:51:00|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|1
1621338680000|2021-05-18 11:51:20|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|1
1621338740000|2021-05-18 11:52:20|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|1
1621338810000|2021-05-18 11:53:30|7350.1|7335.1|7349.7|7334.7|7350.3|7335.3|7349.7|7334.7|5
1621338970000|2021-05-18 11:56:10|7349.5|7334.5|7349.3|7334.3|7349.5|7334.5|7349.3|7334.3|2
1621338980000|2021-05-18 11:56:20|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|1
1621339010000|2021-05-18 11:56:50|7349.5|7334.5|7349.3|7334.3|7349.5|7334.5|7349.3|7334.3|2
1621339020000|2021-05-18 11:57:00|7349.1|7334.1|7349|7334|7349.1|7334.1|7349|7334|2
1621339030000|2021-05-18 11:57:10|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|1
1621339040000|2021-05-18 11:57:20|7349|7334|7349.3|7334.3|7349.3|7334.3|7349|7334|2
1621339150000|2021-05-18 11:59:10|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|1
1621339200000|2021-05-18 12:00:00|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|1
1621339340000|2021-05-18 12:02:20|7349.1|7334.1|7349.1|7334.1|7349.1|7334.1|7349.1|7334.1|1
1621339440000|2021-05-18 12:04:00|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|1
1621339460000|2021-05-18 12:04:20|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|1
1621339470000|2021-05-18 12:04:30|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|1
1621339520000|2021-05-18 12:05:20|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|1
1621339550000|2021-05-18 12:05:50|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|1
1621339570000|2021-05-18 12:06:10|7349.4|7334.4|7349.5|7334.5|7349.5|7334.5|7349.4|7334.4|2
1621339580000|2021-05-18 12:06:20|7349.6|7334.6|7349.8|7334.8|7349.8|7334.8|7349.5|7334.5|3
1621339630000|2021-05-18 12:07:10|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|1
1621339720000|2021-05-18 12:08:40|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|1
1621339840000|2021-05-18 12:10:40|7349.4|7334.4|7349.5|7334.5|7349.5|7334.5|7349.4|7334.4|2
1621339850000|2021-05-18 12:10:50|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|1
1621339900000|2021-05-18 12:11:40|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|1
1621340150000|2021-05-18 12:15:50|7350|7335|7350.3|7335.3|7350.3|7335.3|7350|7335|3
1621340160000|2021-05-18 12:16:00|7349.8|7334.8|7349.7|7334.7|7349.8|7334.8|7349.7|7334.7|2
1621340190000|2021-05-18 12:16:30|7350|7335|7350|7335|7350|7335|7350|7335|1
1621340350000|2021-05-18 12:19:10|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1621340360000|2021-05-18 12:19:20|7350.2|7335.2|7350.6|7335.6|7350.6|7335.6|7350.2|7335.2|4
1621340370000|2021-05-18 12:19:30|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|1
1621340380000|2021-05-18 12:19:40|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|1
1621340390000|2021-05-18 12:19:50|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|1
1621340410000|2021-05-18 12:20:10|7350.6|7335.6|7351|7336|7351|7336|7350.6|7335.6|4
1621340470000|2021-05-18 12:21:10|7350.7|7335.7|7350.6|7335.6|7350.7|7335.7|7350.6|7335.6|2
1621340480000|2021-05-18 12:21:20|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|1
1621340490000|2021-05-18 12:21:30|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|1
1621340500000|2021-05-18 12:21:40|7350.7|7335.7|7351|7336|7351|7336|7350.7|7335.7|2
1621340560000|2021-05-18 12:22:40|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1621340570000|2021-05-18 12:22:50|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1621340590000|2021-05-18 12:23:10|7351.3|7336.3|7351.3|7336.3|7351.4|7336.4|7351.3|7336.3|3
1621340600000|2021-05-18 12:23:20|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1621340750000|2021-05-18 12:25:50|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1621340760000|2021-05-18 12:26:00|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1621340930000|2021-05-18 12:28:50|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|1
1621340940000|2021-05-18 12:29:00|7352.2|7337.2|7353.1|7338.1|7353.1|7338.1|7352.2|7337.2|4
1621341030000|2021-05-18 12:30:30|7353|7338|7353|7338|7353|7338|7353|7338|1
1621341070000|2021-05-18 12:31:10|7352.9|7337.9|7352.3|7337.3|7353|7338|7352.3|7337.3|4
1621341130000|2021-05-18 12:32:10|7352.7|7337.7|7353|7338|7353|7338|7352.7|7337.7|2
1621341180000|2021-05-18 12:33:00|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1621341220000|2021-05-18 12:33:40|7353|7338|7353|7338|7353|7338|7353|7338|1
1621341300000|2021-05-18 12:35:00|7352.9|7337.9|7353|7338|7353|7338|7352.9|7337.9|2
1621341320000|2021-05-18 12:35:20|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1621341350000|2021-05-18 12:35:50|7353|7338|7353|7338|7353|7338|7353|7338|1
1621341620000|2021-05-18 12:40:20|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1621341640000|2021-05-18 12:40:40|7352.9|7337.9|7352.8|7337.8|7352.9|7337.9|7352.8|7337.8|2
1621341660000|2021-05-18 12:41:00|7352.4|7337.4|7352.3|7337.3|7352.4|7337.4|7352.3|7337.3|2
1621341670000|2021-05-18 12:41:10|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|1
1621341720000|2021-05-18 12:42:00|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1621341790000|2021-05-18 12:43:10|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|1
1621341820000|2021-05-18 12:43:40|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1621341830000|2021-05-18 12:43:50|7352.2|7337.2|7352.3|7337.3|7352.3|7337.3|7352.2|7337.2|2
1621341890000|2021-05-18 12:44:50|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|1
1621341910000|2021-05-18 12:45:10|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1621341930000|2021-05-18 12:45:30|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1621341940000|2021-05-18 12:45:40|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1621341960000|2021-05-18 12:46:00|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1621341970000|2021-05-18 12:46:10|7352.3|7337.3|7352.4|7337.4|7352.4|7337.4|7352.3|7337.3|2
1621341980000|2021-05-18 12:46:20|7352.3|7337.3|7352.3|7337.3|7352.4|7337.4|7352.3|7337.3|3
1621341990000|2021-05-18 12:46:30|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1621342000000|2021-05-18 12:46:40|7352.3|7337.3|7352.4|7337.4|7352.4|7337.4|7352.3|7337.3|2
1621342010000|2021-05-18 12:46:50|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1621342020000|2021-05-18 12:47:00|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1621342080000|2021-05-18 12:48:00|7352.3|7337.3|7352.4|7337.4|7352.4|7337.4|7352.3|7337.3|2
1621342130000|2021-05-18 12:48:50|7353.1|7338.1|7353.6|7338.6|7353.9|7338.9|7353.1|7338.1|5
1621342140000|2021-05-18 12:49:00|7353.7|7338.7|7353.3|7338.3|7353.7|7338.7|7353.1|7338.1|3
1621342150000|2021-05-18 12:49:10|7353.1|7338.1|7353.1|7338.1|7353.3|7338.3|7353.1|7338.1|4
1621342160000|2021-05-18 12:49:20|7353|7338|7353.3|7338.3|7353.3|7338.3|7353|7338|5
1621342200000|2021-05-18 12:50:00|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|1
1621342250000|2021-05-18 12:50:50|7353.3|7338.3|7353.5|7338.5|7353.5|7338.5|7353.3|7338.3|2
1621342270000|2021-05-18 12:51:10|7353.4|7338.4|7353.5|7338.5|7353.5|7338.5|7353.3|7338.3|5
1621342280000|2021-05-18 12:51:20|7353.4|7338.4|7353.5|7338.5|7353.5|7338.5|7353.2|7338.2|8
1621342300000|2021-05-18 12:51:40|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1621342310000|2021-05-18 12:51:50|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|1
1621342340000|2021-05-18 12:52:20|7353.3|7338.3|7353.5|7338.5|7353.5|7338.5|7353.3|7338.3|2
1621342350000|2021-05-18 12:52:30|7353.6|7338.6|7353.3|7338.3|7353.6|7338.6|7353.3|7338.3|3
1621342420000|2021-05-18 12:53:40|7353.2|7338.2|7353.3|7338.3|7353.3|7338.3|7353.2|7338.2|2
1621342470000|2021-05-18 12:54:30|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1621342480000|2021-05-18 12:54:40|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1621342490000|2021-05-18 12:54:50|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1621342580000|2021-05-18 12:56:20|7353.5|7338.5|7353.4|7338.4|7353.5|7338.5|7353.4|7338.4|4
1621342620000|2021-05-18 12:57:00|7358.6|7333.6|7358.6|7333.6|7358.6|7333.6|7358.6|7333.6|1
1621342910000|2021-05-18 13:01:50|7359.7|7334.7|7360.1|7335.1|7360.1|7335.1|7359.7|7334.7|4
1621342920000|2021-05-18 13:02:00|7360.2|7335.2|7360.8|7335.8|7360.8|7335.8|7360.2|7335.2|4
1621342940000|2021-05-18 13:02:20|7354.3|7339.3|7359.3|7334.3|7359.3|7340.4|7354.3|7334.3|4
1621342970000|2021-05-18 13:02:50|7359.4|7334.4|7359.4|7334.4|7359.4|7334.4|7359.4|7334.4|1
1621342990000|2021-05-18 13:03:10|7359.3|7334.3|7359.4|7334.4|7359.4|7334.4|7359.2|7334.2|5
1621343000000|2021-05-18 13:03:20|7359.3|7334.3|7359.1|7334.1|7359.3|7334.3|7359.1|7334.1|5
1621343010000|2021-05-18 13:03:30|7359.3|7334.3|7359.3|7334.3|7359.3|7334.3|7359.3|7334.3|1
1621343020000|2021-05-18 13:03:40|7359.2|7334.2|7359.2|7334.2|7359.2|7334.2|7359.2|7334.2|1
1621343030000|2021-05-18 13:03:50|7359.1|7334.1|7359.1|7334.1|7359.1|7334.1|7359.1|7334.1|1
1621343140000|2021-05-18 13:05:40|7359|7334|7359|7334|7359|7334|7359|7334|1
1621343160000|2021-05-18 13:06:00|7358.9|7333.9|7358.6|7333.6|7358.9|7333.9|7358.6|7333.6|2
1621343180000|2021-05-18 13:06:20|7358.5|7333.5|7358.5|7333.5|7358.5|7333.5|7358.5|7333.5|1
1621343340000|2021-05-18 13:09:00|7358.7|7333.7|7358.7|7333.7|7358.7|7333.7|7358.7|7333.7|1
1621343410000|2021-05-18 13:10:10|7358.8|7333.8|7354|7339|7358.8|7339|7354|7333.6|5
1621343420000|2021-05-18 13:10:20|7359|7334|7359.1|7334.1|7359.1|7334.1|7359|7334|2
1621343430000|2021-05-18 13:10:30|7359|7334|7359.1|7334.1|7359.1|7334.1|7359|7334|2
1621343440000|2021-05-18 13:10:40|7359|7334|7359.1|7334.1|7359.1|7334.1|7359|7334|2
1621343450000|2021-05-18 13:10:50|7359.2|7334.2|7359.2|7334.2|7359.2|7334.2|7359.2|7334.2|1
1621343460000|2021-05-18 13:11:00|7359|7334|7359|7334|7359|7334|7359|7334|1
1621343470000|2021-05-18 13:11:10|7359.1|7334.1|7359.5|7334.5|7359.5|7334.5|7359.1|7334.1|2
1621343490000|2021-05-18 13:11:30|7359.6|7334.6|7358.8|7333.8|7359.6|7334.6|7358.8|7333.8|6
1621343580000|2021-05-18 13:13:00|7358.9|7333.9|7359.2|7334.2|7359.2|7334.2|7358.9|7333.9|3
1621343600000|2021-05-18 13:13:20|7359.3|7334.3|7359.3|7334.3|7359.3|7334.3|7359.2|7334.2|3
1621343610000|2021-05-18 13:13:30|7359.4|7334.4|7359.5|7334.5|7359.5|7334.5|7359.4|7334.4|2
1621343660000|2021-05-18 13:14:20|7359.6|7334.6|7359.5|7334.5|7359.6|7334.6|7359.5|7334.5|2
1621343730000|2021-05-18 13:15:30|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1621343740000|2021-05-18 13:15:40|7354.1|7339.1|7353.9|7338.9|7354.1|7339.1|7353.9|7338.9|3
1621343750000|2021-05-18 13:15:50|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|1
1621343850000|2021-05-18 13:17:30|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1621344290000|2021-05-18 13:24:50|7353.8|7338.8|7353.8|7338.8|7354.2|7339.2|7353.8|7338.8|3
1621344300000|2021-05-18 13:25:00|7353.7|7338.7|7352.9|7337.9|7353.7|7338.7|7352.9|7337.9|5
1621344310000|2021-05-18 13:25:10|7353|7338|7352.8|7337.8|7353|7338|7352.8|7337.8|2
1621344320000|2021-05-18 13:25:20|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1621344330000|2021-05-18 13:25:30|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|1
1621344340000|2021-05-18 13:25:40|7351.5|7336.5|7352.5|7337.5|7352.5|7337.5|7351.5|7336.5|2
1621344350000|2021-05-18 13:25:50|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1621344360000|2021-05-18 13:26:00|7357.1|7332.1|7357.1|7332.1|7357.1|7332.1|7357.1|7332.1|1
1621344370000|2021-05-18 13:26:10|7357|7332|7357|7332|7357|7332|7357|7332|1
1621344410000|2021-05-18 13:26:50|7352|7337|7352|7337|7352|7337|7352|7337|1
1621344420000|2021-05-18 13:27:00|7352.1|7337.1|7352.3|7337.3|7352.3|7337.3|7352.1|7337.1|2
1621344490000|2021-05-18 13:28:10|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1621344520000|2021-05-18 13:28:40|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|1
1621344650000|2021-05-18 13:30:50|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1621344720000|2021-05-18 13:32:00|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1621344830000|2021-05-18 13:33:50|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1621344840000|2021-05-18 13:34:00|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1621344860000|2021-05-18 13:34:20|7353|7338|7353|7338|7353|7338|7353|7338|1
1621344880000|2021-05-18 13:34:40|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1621344910000|2021-05-18 13:35:10|7353|7338|7353.3|7338.3|7353.3|7338.3|7353|7338|2
1621344970000|2021-05-18 13:36:10|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1621345010000|2021-05-18 13:36:50|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1621345020000|2021-05-18 13:37:00|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1621345240000|2021-05-18 13:40:40|7352.9|7337.9|7353|7338|7353.1|7338.1|7352.9|7337.9|3
1621345310000|2021-05-18 13:41:50|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1621345400000|2021-05-18 13:43:20|7353.5|7338.5|7353.5|7338.5|7353.6|7338.6|7353.5|7338.5|3
1621345420000|2021-05-18 13:43:40|7353.6|7338.6|7352.7|7337.7|7353.6|7338.6|7352.7|7337.7|3
1621345430000|2021-05-18 13:43:50|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|1
1621345460000|2021-05-18 13:44:20|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1621345570000|2021-05-18 13:46:10|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1621345580000|2021-05-18 13:46:20|7353.3|7338.3|7353.5|7338.5|7353.5|7338.5|7353.3|7338.3|2
1621345860000|2021-05-18 13:51:00|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1621345920000|2021-05-18 13:52:00|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1621346090000|2021-05-18 13:54:50|7353.2|7338.2|7353|7338|7353.2|7338.2|7353|7338|2
1621346130000|2021-05-18 13:55:30|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|1
1621346220000|2021-05-18 13:57:00|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|1
1621346260000|2021-05-18 13:57:40|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1621346360000|2021-05-18 13:59:20|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1621346440000|2021-05-18 14:00:40|7353.9|7338.9|7354.5|7339.5|7354.5|7339.5|7353.9|7338.9|3
1621346450000|2021-05-18 14:00:50|7354.8|7339.8|7354.6|7339.6|7354.8|7339.8|7354.6|7339.6|3
1621346460000|2021-05-18 14:01:00|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1621346490000|2021-05-18 14:01:30|7354.6|7339.6|7354.3|7339.3|7354.6|7339.6|7354.3|7339.3|3
1621346500000|2021-05-18 14:01:40|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1621346520000|2021-05-18 14:02:00|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.4|7339.4|3
1621346530000|2021-05-18 14:02:10|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1621346540000|2021-05-18 14:02:20|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1621346580000|2021-05-18 14:03:00|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1621346590000|2021-05-18 14:03:10|7354.9|7339.9|7355|7340|7355|7340|7354.8|7339.8|10
1621346600000|2021-05-18 14:03:20|7354.9|7339.9|7355|7340|7355.2|7340.2|7354.9|7339.9|3
1621346610000|2021-05-18 14:03:30|7354.8|7339.8|7354.7|7339.7|7354.8|7339.8|7354.7|7339.7|4
1621346620000|2021-05-18 14:03:40|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1621346630000|2021-05-18 14:03:50|7354.7|7339.7|7354.7|7339.7|7354.8|7339.8|7354.7|7339.7|3
1621346640000|2021-05-18 14:04:00|7354.8|7339.8|7355|7340|7355|7340|7354.8|7339.8|2
1621346670000|2021-05-18 14:04:30|7354.8|7339.8|7354.5|7339.5|7354.8|7339.8|7354.5|7339.5|2
1621346690000|2021-05-18 14:04:50|7354.6|7339.6|7354.8|7339.8|7354.8|7339.8|7354.6|7339.6|2
1621346710000|2021-05-18 14:05:10|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1621346720000|2021-05-18 14:05:20|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1621346730000|2021-05-18 14:05:30|7355|7340|7355|7340|7355|7340|7355|7340|1
1621346740000|2021-05-18 14:05:40|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1621346750000|2021-05-18 14:05:50|7355|7340|7355|7340|7355|7340|7355|7340|1
1621346780000|2021-05-18 14:06:20|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1621346810000|2021-05-18 14:06:50|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1621346960000|2021-05-18 14:09:20|7355|7340|7355|7340|7355|7340|7355|7340|1
1621347100000|2021-05-18 14:11:40|7355.5|7340.5|7355.6|7340.6|7355.6|7340.6|7355.5|7340.5|4
1621347270000|2021-05-18 14:14:30|7355.2|7340.2|7354.8|7339.8|7355.2|7340.2|7354.8|7339.8|4
1621347280000|2021-05-18 14:14:40|7354.9|7339.9|7354.8|7339.8|7354.9|7339.9|7354.8|7339.8|2
1621347290000|2021-05-18 14:14:50|7354.9|7339.9|7355.1|7340.1|7355.1|7340.1|7354.9|7339.9|3
1621347300000|2021-05-18 14:15:00|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|1
1621347320000|2021-05-18 14:15:20|7355|7340|7355|7340|7355|7340|7355|7340|1
1621347350000|2021-05-18 14:15:50|7355.2|7340.2|7355.4|7340.4|7355.4|7340.4|7355.2|7340.2|2
1621347380000|2021-05-18 14:16:20|7355.3|7340.3|7355.4|7340.4|7355.4|7340.4|7355.3|7340.3|2
1621347430000|2021-05-18 14:17:10|7355.3|7340.3|7355|7340|7355.3|7340.3|7355|7340|4
1621347440000|2021-05-18 14:17:20|7355.2|7340.2|7354.9|7339.9|7355.9|7340.9|7354.9|7339.9|5
1621347450000|2021-05-18 14:17:30|7355.6|7340.6|7355.2|7340.2|7355.9|7340.9|7354.9|7339.9|9
1621347460000|2021-05-18 14:17:40|7354.9|7339.9|7354.8|7339.8|7354.9|7339.9|7354.8|7339.8|2
1621347540000|2021-05-18 14:19:00|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1621347570000|2021-05-18 14:19:30|7354.7|7339.7|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|2
1621347620000|2021-05-18 14:20:20|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1621347640000|2021-05-18 14:20:40|7355|7340|7355.2|7340.2|7355.2|7340.2|7355|7340|2
1621347690000|2021-05-18 14:21:30|7355|7340|7355.2|7340.2|7355.2|7340.2|7354.8|7339.8|4
1621347800000|2021-05-18 14:23:20|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|1
1621347810000|2021-05-18 14:23:30|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1621347900000|2021-05-18 14:25:00|7354.5|7339.5|7354.3|7339.3|7354.5|7339.5|7354.3|7339.3|4
1621347990000|2021-05-18 14:26:30|7354.4|7339.4|7354.3|7339.3|7354.4|7339.4|7354.3|7339.3|2
1621348000000|2021-05-18 14:26:40|7354.4|7339.4|7354.3|7339.3|7354.4|7339.4|7354.3|7339.3|2
1621348030000|2021-05-18 14:27:10|7354.2|7339.2|7353.9|7338.9|7354.2|7339.2|7353.9|7338.9|3
1621348040000|2021-05-18 14:27:20|7353.8|7338.8|7353.9|7338.9|7353.9|7338.9|7353.8|7338.8|2
1621348050000|2021-05-18 14:27:30|7353.4|7338.4|7353.8|7338.8|7353.8|7338.8|7353.4|7338.4|5
1621348060000|2021-05-18 14:27:40|7353.7|7338.7|7353.5|7338.5|7353.7|7338.7|7353.5|7338.5|2
1621348100000|2021-05-18 14:28:20|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|1
1621348140000|2021-05-18 14:29:00|7353.8|7338.8|7353.9|7338.9|7353.9|7338.9|7353.8|7338.8|2
1621348150000|2021-05-18 14:29:10|7353.8|7338.8|7353.9|7338.9|7353.9|7338.9|7353.8|7338.8|4
1621348200000|2021-05-18 14:30:00|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1621348230000|2021-05-18 14:30:30|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|1
1621348310000|2021-05-18 14:31:50|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1621348340000|2021-05-18 14:32:20|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|1
1621348350000|2021-05-18 14:32:30|7354.3|7339.3|7354.4|7339.4|7354.4|7339.4|7354.3|7339.3|2
1621348380000|2021-05-18 14:33:00|7354.3|7339.3|7354.4|7339.4|7354.4|7339.4|7354.3|7339.3|2
1621348390000|2021-05-18 14:33:10|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|1
1621348490000|2021-05-18 14:34:50|7354|7339|7354|7339|7354|7339|7354|7339|1
1621348500000|2021-05-18 14:35:00|7354.3|7339.3|7354|7339|7354.3|7339.3|7354|7339|2
1621348550000|2021-05-18 14:35:50|7353.6|7338.6|7353.4|7338.4|7353.7|7338.7|7353.4|7338.4|3
1621348620000|2021-05-18 14:37:00|7353.8|7338.8|7354|7339|7354|7339|7353.8|7338.8|2
1621348870000|2021-05-18 14:41:10|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|1
1621349030000|2021-05-18 14:43:50|7355|7340|7355|7340|7355|7340|7355|7340|1
1621349040000|2021-05-18 14:44:00|7354.8|7339.8|7355|7340|7355|7340|7354.8|7339.8|2
1621349290000|2021-05-18 14:48:10|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1621349450000|2021-05-18 14:50:50|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|1
1621349470000|2021-05-18 14:51:10|7354.1|7339.1|7354.3|7339.3|7354.3|7339.3|7354.1|7339.1|2
1621349500000|2021-05-18 14:51:40|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1621349640000|2021-05-18 14:54:00|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1621349760000|2021-05-18 14:56:00|7354|7339|7353.8|7338.8|7354|7339|7353.8|7338.8|2
1621349820000|2021-05-18 14:57:00|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1621349860000|2021-05-18 14:57:40|7354|7339|7354.2|7339.2|7354.2|7339.2|7354|7339|2
1621350030000|2021-05-18 15:00:30|7353.6|7338.6|7353.4|7338.4|7353.6|7338.6|7352.5|7337.5|8
1621350040000|2021-05-18 15:00:40|7353.3|7338.3|7353.5|7338.5|7353.5|7338.5|7353.3|7338.3|2
1621350090000|2021-05-18 15:01:30|7353.4|7338.4|7353.3|7338.3|7353.4|7338.4|7353.3|7338.3|2
1621350140000|2021-05-18 15:02:20|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1621350190000|2021-05-18 15:03:10|7353.3|7338.3|7353.4|7338.4|7353.4|7338.4|7353.3|7338.3|2
1621350230000|2021-05-18 15:03:50|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1621350260000|2021-05-18 15:04:20|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1621350460000|2021-05-18 15:07:40|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1621350490000|2021-05-18 15:08:10|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1621350700000|2021-05-18 15:11:40|7353.6|7338.6|7353.4|7338.4|7353.6|7338.6|7353.4|7338.4|2
1621350720000|2021-05-18 15:12:00|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1621350750000|2021-05-18 15:12:30|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1621351110000|2021-05-18 15:18:30|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|1
1621351120000|2021-05-18 15:18:40|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1621351130000|2021-05-18 15:18:50|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1621351210000|2021-05-18 15:20:10|7354|7339|7354|7339|7354|7339|7354|7339|1
1621351270000|2021-05-18 15:21:10|7354.4|7339.4|7354.4|7339.4|7354.8|7339.8|7354.3|7339.3|7
1621351290000|2021-05-18 15:21:30|7353.8|7338.8|7354|7339|7354|7339|7353.8|7338.8|2
1621351300000|2021-05-18 15:21:40|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|1
1621351340000|2021-05-18 15:22:20|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1621351350000|2021-05-18 15:22:30|7354.3|7339.3|7354.4|7339.4|7354.4|7339.4|7354.3|7339.3|2
1621351380000|2021-05-18 15:23:00|7354|7339|7354|7339|7354|7339|7354|7339|1
1621351390000|2021-05-18 15:23:10|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1621351450000|2021-05-18 15:24:10|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|1
1621351500000|2021-05-18 15:25:00|7354.4|7339.4|7354.6|7339.6|7354.6|7339.6|7354.4|7339.4|2
1621351510000|2021-05-18 15:25:10|7354.5|7339.5|7354.3|7339.3|7354.5|7339.5|7354.3|7339.3|2
1621351520000|2021-05-18 15:25:20|7354.4|7339.4|7354.6|7339.6|7354.6|7339.6|7354.4|7339.4|2
1621351590000|2021-05-18 15:26:30|7354.4|7339.4|7354.6|7339.6|7354.6|7339.6|7354.4|7339.4|2
1621351600000|2021-05-18 15:26:40|7354.4|7339.4|7354.6|7339.6|7354.6|7339.6|7354.4|7339.4|2
1621351700000|2021-05-18 15:28:20|7354.8|7339.8|7354.8|7339.8|7354.9|7339.9|7354.8|7339.8|3
1621351710000|2021-05-18 15:28:30|7354.7|7339.7|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|2
1621351780000|2021-05-18 15:29:40|7354.7|7339.7|7354.6|7339.6|7354.7|7339.7|7354.6|7339.6|2
1621351820000|2021-05-18 15:30:20|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1621351880000|2021-05-18 15:31:20|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1621351890000|2021-05-18 15:31:30|7354.5|7339.5|7354.4|7339.4|7354.5|7339.5|7354.4|7339.4|2
1621351900000|2021-05-18 15:31:40|7354.5|7339.5|7354.4|7339.4|7354.5|7339.5|7354.4|7339.4|2
1621351910000|2021-05-18 15:31:50|7354.3|7339.3|7354.4|7339.4|7354.4|7339.4|7354.3|7339.3|4
1621351980000|2021-05-18 15:33:00|7354.3|7339.3|7354.4|7339.4|7354.4|7339.4|7354.3|7339.3|2
1621352050000|2021-05-18 15:34:10|7354.3|7339.3|7354.4|7339.4|7354.4|7339.4|7354.3|7339.3|2
1621352090000|2021-05-18 15:34:50|7354.3|7339.3|7355|7340|7355|7340|7354.3|7339.3|4
1621352100000|2021-05-18 15:35:00|7354.8|7339.8|7354.7|7339.7|7354.8|7339.8|7354.7|7339.7|2
1621352120000|2021-05-18 15:35:20|7354.8|7339.8|7355|7340|7355|7340|7354.8|7339.8|6
1621352130000|2021-05-18 15:35:30|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|1
1621352140000|2021-05-18 15:35:40|7355|7340|7355|7340|7355|7340|7355|7340|1
1621352320000|2021-05-18 15:38:40|7354.3|7339.3|7354.3|7339.3|7354.6|7339.6|7354.3|7339.3|4
1621352330000|2021-05-18 15:38:50|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1621352350000|2021-05-18 15:39:10|7354.1|7339.1|7354|7339|7354.1|7339.1|7354|7339|2
1621352360000|2021-05-18 15:39:20|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|1
1621352370000|2021-05-18 15:39:30|7354|7339|7354|7339|7354|7339|7354|7339|1
1621352420000|2021-05-18 15:40:20|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1621352450000|2021-05-18 15:40:50|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1621352460000|2021-05-18 15:41:00|7354|7339|7353.9|7338.9|7354.4|7339.4|7353.9|7338.9|7
1621352520000|2021-05-18 15:42:00|7354|7339|7353.9|7338.9|7354|7339|7353.9|7338.9|2
1621352550000|2021-05-18 15:42:30|7354|7339|7354|7339|7354|7339|7354|7339|1
1621352560000|2021-05-18 15:42:40|7354.1|7339.1|7354|7339|7354.1|7339.1|7354|7339|2
1621352570000|2021-05-18 15:42:50|7354.1|7339.1|7354|7339|7354.1|7339.1|7354|7339|2
1621352710000|2021-05-18 15:45:10|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|1
1621352740000|2021-05-18 15:45:40|7354|7339|7354|7339|7354|7339|7354|7339|1
1621352900000|2021-05-18 15:48:20|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1621352910000|2021-05-18 15:48:30|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1621352920000|2021-05-18 15:48:40|7354.5|7339.5|7354.4|7339.4|7354.5|7339.5|7354.4|7339.4|2
1621352930000|2021-05-18 15:48:50|7354.7|7339.7|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|2
1621352940000|2021-05-18 15:49:00|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|1
1621352960000|2021-05-18 15:49:20|7354.4|7339.4|7354.3|7339.3|7354.4|7339.4|7354.3|7339.3|2
1621352990000|2021-05-18 15:49:50|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1621353020000|2021-05-18 15:50:20|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|1
1621353180000|2021-05-18 15:53:00|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1621353190000|2021-05-18 15:53:10|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1621353280000|2021-05-18 15:54:40|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1621353900000|2021-05-18 16:05:00|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1621353920000|2021-05-18 16:05:20|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1621354010000|2021-05-18 16:06:50|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1621354150000|2021-05-18 16:09:10|7355.1|7340.1|7355.7|7340.7|7355.7|7340.7|7355.1|7340.1|5
1621354160000|2021-05-18 16:09:20|7355.9|7340.9|7355.8|7340.8|7355.9|7340.9|7355.8|7340.8|2
1621354200000|2021-05-18 16:10:00|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|1
1621354230000|2021-05-18 16:10:30|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1621354240000|2021-05-18 16:10:40|7357.1|7342.1|7357.3|7342.3|7357.4|7342.4|7357.1|7342.1|4
1621354250000|2021-05-18 16:10:50|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|1
1621354260000|2021-05-18 16:11:00|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|1
1621354270000|2021-05-18 16:11:10|7356.8|7341.8|7356.6|7341.6|7356.8|7341.8|7356.6|7341.6|3
1621354280000|2021-05-18 16:11:20|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|1
1621354290000|2021-05-18 16:11:30|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|1
1621354370000|2021-05-18 16:12:50|7356.5|7341.5|7356.2|7341.2|7356.5|7341.5|7356.2|7341.2|2
1621354380000|2021-05-18 16:13:00|7356|7341|7356.2|7341.2|7356.2|7341.2|7356|7341|2
1621354420000|2021-05-18 16:13:40|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1621354440000|2021-05-18 16:14:00|7356.7|7341.7|7356.6|7341.6|7356.7|7341.7|7356.6|7341.6|2
1621354450000|2021-05-18 16:14:10|7356.7|7341.7|7356.9|7341.9|7356.9|7341.9|7356.7|7341.7|2
1621354460000|2021-05-18 16:14:20|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|1
1621354470000|2021-05-18 16:14:30|7356.7|7341.7|7356.1|7341.1|7356.9|7341.9|7356.1|7341.1|7
1621354480000|2021-05-18 16:14:40|7356.2|7341.2|7356.1|7341.1|7356.2|7341.2|7356.1|7341.1|2
1621354520000|2021-05-18 16:15:20|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|1
1621354530000|2021-05-18 16:15:30|7356.5|7341.5|7356.7|7341.7|7356.7|7341.7|7356.5|7341.5|2
1621354580000|2021-05-18 16:16:20|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|1
1621354610000|2021-05-18 16:16:50|7356.4|7341.4|7355.4|7340.4|7356.4|7341.4|7355.4|7340.4|6
1621354640000|2021-05-18 16:17:20|7354.9|7339.9|7355.1|7340.1|7355.1|7340.1|7354.7|7339.7|4
1621354650000|2021-05-18 16:17:30|7354.9|7339.9|7354.8|7339.8|7354.9|7339.9|7354.8|7339.8|2
1621354660000|2021-05-18 16:17:40|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|1
1621354680000|2021-05-18 16:18:00|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|1
1621354720000|2021-05-18 16:18:40|7355.4|7340.4|7355.3|7340.3|7355.4|7340.4|7355.3|7340.3|2
1621354730000|2021-05-18 16:18:50|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|1
1621354760000|2021-05-18 16:19:20|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|1
1621354770000|2021-05-18 16:19:30|7354.8|7339.8|7354.7|7339.7|7354.8|7339.8|7354.7|7339.7|2
1621354790000|2021-05-18 16:19:50|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1621354930000|2021-05-18 16:22:10|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1621354940000|2021-05-18 16:22:20|7354.3|7339.3|7353.9|7338.9|7354.3|7339.3|7353.9|7338.9|3
1621354950000|2021-05-18 16:22:30|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|1
1621354960000|2021-05-18 16:22:40|7354.2|7339.2|7353.9|7338.9|7354.2|7339.2|7353.9|7338.9|4
1621355010000|2021-05-18 16:23:30|7355|7340|7354.9|7339.9|7355|7340|7354.9|7339.9|4
1621355020000|2021-05-18 16:23:40|7355|7340|7355|7340|7355|7340|7355|7340|1
1621355030000|2021-05-18 16:23:50|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|1
1621355040000|2021-05-18 16:24:00|7354.8|7339.8|7355|7340|7355|7340|7354.8|7339.8|3
1621355050000|2021-05-18 16:24:10|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|1
1621355070000|2021-05-18 16:24:30|7355|7340|7355|7340|7355|7340|7355|7340|1
1621355080000|2021-05-18 16:24:40|7355.5|7340.5|7355.6|7340.6|7355.6|7340.6|7355.5|7340.5|2
1621355210000|2021-05-18 16:26:50|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|1
1621355230000|2021-05-18 16:27:10|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|1
1621355240000|2021-05-18 16:27:20|7355.5|7340.5|7355|7340|7355.6|7340.6|7355|7340|5
1621355250000|2021-05-18 16:27:30|7355.1|7340.1|7355|7340|7355.1|7340.1|7355|7340|2
1621355260000|2021-05-18 16:27:40|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|1
1621355290000|2021-05-18 16:28:10|7355|7340|7355|7340|7355|7340|7355|7340|1
1621355330000|2021-05-18 16:28:50|7355.1|7340.1|7355|7340|7355.1|7340.1|7355|7340|2
1621355420000|2021-05-18 16:30:20|7355.1|7340.1|7355.2|7340.2|7355.3|7340.3|7355.1|7340.1|3
1621355450000|2021-05-18 16:30:50|7355.1|7340.1|7355|7340|7355.1|7340.1|7355|7340|2
1621355460000|2021-05-18 16:31:00|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1621355490000|2021-05-18 16:31:30|7354.4|7339.4|7354.6|7339.6|7354.6|7339.6|7354.3|7339.3|4
1621355540000|2021-05-18 16:32:20|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1621356390000|2021-05-18 16:46:30|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1621356620000|2021-05-18 16:50:20|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1621357190000|2021-05-18 16:59:50|7354.7|7339.7|7354.6|7339.6|7354.7|7339.7|7354.6|7339.6|2
1621357220000|2021-05-18 17:00:20|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1621357330000|2021-05-18 17:02:10|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1621357700000|2021-05-18 17:08:20|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1621357730000|2021-05-18 17:08:50|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1621357750000|2021-05-18 17:09:10|7355|7340|7355.3|7340.3|7355.3|7340.3|7355|7340|3
1621358820000|2021-05-18 17:27:00|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|1
1621358930000|2021-05-18 17:28:50|7355|7340|7355|7340|7355|7340|7355|7340|1
1621359620000|2021-05-18 17:40:20|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|1
1621359650000|2021-05-18 17:40:50|7355|7340|7355|7340|7355|7340|7355|7340|1
1621359860000|2021-05-18 17:44:20|7355.6|7340.6|7355.8|7340.8|7355.8|7340.8|7355.5|7340.5|4
1621359890000|2021-05-18 17:44:50|7355.7|7340.7|7355.8|7340.8|7355.8|7340.8|7355.7|7340.7|4
1621359900000|2021-05-18 17:45:00|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1621360050000|2021-05-18 17:47:30|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|1
1621360060000|2021-05-18 17:47:40|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1621360090000|2021-05-18 17:48:10|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|1
1621360160000|2021-05-18 17:49:20|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1621360170000|2021-05-18 17:49:30|7355.6|7340.6|7355.7|7340.7|7355.7|7340.7|7355.6|7340.6|2
1621360180000|2021-05-18 17:49:40|7355.6|7340.6|7355.7|7340.7|7355.7|7340.7|7355.6|7340.6|2
1621360190000|2021-05-18 17:49:50|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|1
1621360200000|2021-05-18 17:50:00|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1621360210000|2021-05-18 17:50:10|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|1
1621360220000|2021-05-18 17:50:20|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1621360230000|2021-05-18 17:50:30|7355.6|7340.6|7355.7|7340.7|7355.7|7340.7|7355.6|7340.6|2
1621360240000|2021-05-18 17:50:40|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|1
1621360250000|2021-05-18 17:50:50|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1621360330000|2021-05-18 17:52:10|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|1
1621360340000|2021-05-18 17:52:20|7355.7|7340.7|7355.6|7340.6|7355.7|7340.7|7355.6|7340.6|2
1621360350000|2021-05-18 17:52:30|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1621360450000|2021-05-18 17:54:10|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|1
1621360460000|2021-05-18 17:54:20|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1621360470000|2021-05-18 17:54:30|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1621360490000|2021-05-18 17:54:50|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1621360500000|2021-05-18 17:55:00|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1621360570000|2021-05-18 17:56:10|7355.7|7340.7|7355.7|7340.7|7355.8|7340.8|7355.7|7340.7|3
1621360600000|2021-05-18 17:56:40|7355.8|7340.8|7355.7|7340.7|7355.8|7340.8|7355.7|7340.7|2
1621360610000|2021-05-18 17:56:50|7355.8|7340.8|7355.6|7340.6|7355.8|7340.8|7355.6|7340.6|3
1621360630000|2021-05-18 17:57:10|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1621360640000|2021-05-18 17:57:20|7355.8|7340.8|7355.7|7340.7|7355.8|7340.8|7355.6|7340.6|5
1621360660000|2021-05-18 17:57:40|7355.8|7340.8|7355.7|7340.7|7355.8|7340.8|7355.7|7340.7|2
1621360670000|2021-05-18 17:57:50|7355.8|7340.8|7355.7|7340.7|7355.8|7340.8|7355.6|7340.6|5
1621360690000|2021-05-18 17:58:10|7355.6|7340.6|7355.7|7340.7|7355.8|7340.8|7355.6|7340.6|5
1621360720000|2021-05-18 17:58:40|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1621360730000|2021-05-18 17:58:50|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|1
1621360790000|2021-05-18 17:59:50|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1621360800000|2021-05-18 18:00:00|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|1
1621360810000|2021-05-18 18:00:10|7355.7|7340.7|7355.8|7340.8|7355.8|7340.8|7355.7|7340.7|4
1621360820000|2021-05-18 18:00:20|7355.7|7340.7|7355.7|7340.7|7355.8|7340.8|7355.7|7340.7|3
1621360830000|2021-05-18 18:00:30|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|1
1621360840000|2021-05-18 18:00:40|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|1
1621360870000|2021-05-18 18:01:10|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|1
1621360980000|2021-05-18 18:03:00|7355.3|7340.3|7355.4|7340.4|7355.4|7340.4|7355.3|7340.3|2
1621361030000|2021-05-18 18:03:50|7355.6|7340.6|7355.4|7340.4|7355.6|7340.6|7355.4|7340.4|2
1621361060000|2021-05-18 18:04:20|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|1
1621361550000|2021-05-18 18:12:30|7355.4|7340.4|7355.5|7340.5|7355.5|7340.5|7355.4|7340.4|2
1621362410000|2021-05-18 18:26:50|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|1
1621362440000|2021-05-18 18:27:20|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|1
1621363570000|2021-05-18 18:46:10|7356|7341|7356|7341|7356|7341|7356|7341|1
1621363580000|2021-05-18 18:46:20|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1621363590000|2021-05-18 18:46:30|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|1
1621363600000|2021-05-18 18:46:40|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|1
1621363620000|2021-05-18 18:47:00|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|1
1621363670000|2021-05-18 18:47:50|7357|7342|7357|7342|7357|7342|7357|7342|1
1621363880000|2021-05-18 18:51:20|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|1
1621363910000|2021-05-18 18:51:50|7357|7342|7356.8|7341.8|7357|7342|7356.8|7341.8|2
1621364010000|2021-05-18 18:53:30|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|1
1621364100000|2021-05-18 18:55:00|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|1
1621364110000|2021-05-18 18:55:10|7357|7342|7356.8|7341.8|7357|7342|7356.8|7341.8|2
1621364160000|2021-05-18 18:56:00|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|1
1621364170000|2021-05-18 18:56:10|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1621364180000|2021-05-18 18:56:20|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|1
1621364190000|2021-05-18 18:56:30|7356.4|7341.4|7356.6|7341.6|7356.6|7341.6|7356.4|7341.4|2
1621364200000|2021-05-18 18:56:40|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1621364220000|2021-05-18 18:57:00|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|1
1621364230000|2021-05-18 18:57:10|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1621364240000|2021-05-18 18:57:20|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|1
1621364270000|2021-05-18 18:57:50|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.2|7341.2|3
1621364280000|2021-05-18 18:58:00|7356.2|7341.2|7357.6|7342.6|7357.6|7342.6|7356.2|7341.2|3
1621364320000|2021-05-18 18:58:40|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|1
1621364330000|2021-05-18 18:58:50|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.5|7342.5|3
1621364380000|2021-05-18 18:59:40|7357.8|7342.8|7357.6|7342.6|7357.8|7342.8|7357.6|7342.6|2
1621364390000|2021-05-18 18:59:50|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|1
1621364400000|2021-05-18 19:00:00|7357.6|7342.6|7357.7|7342.7|7357.7|7342.7|7357.5|7342.5|3
1621364410000|2021-05-18 19:00:10|7357|7342|7357|7342|7357|7342|7357|7342|1
1621364650000|2021-05-18 19:04:10|7356.8|7341.8|7356.1|7341.1|7356.8|7341.8|7356.1|7341.1|3
1621364660000|2021-05-18 19:04:20|7355.9|7340.9|7355.7|7340.7|7355.9|7340.9|7355.7|7340.7|2
1621365270000|2021-05-18 19:14:30|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|1
1621365280000|2021-05-18 19:14:40|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|1
1621365390000|2021-05-18 19:16:30|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|1
1621365680000|2021-05-18 19:21:20|7355.9|7340.9|7355.4|7340.4|7355.9|7340.9|7355.4|7340.4|4
1621365700000|2021-05-18 19:21:40|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|1
1621366200000|2021-05-18 19:30:00|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|1
1621366210000|2021-05-18 19:30:10|7356|7341|7356.3|7341.3|7356.3|7341.3|7356|7341|3
1621366220000|2021-05-18 19:30:20|7356.6|7341.6|7357.1|7342.1|7357.1|7342.1|7356.6|7341.6|2
1621366270000|2021-05-18 19:31:10|7356.8|7341.8|7356.5|7341.5|7356.8|7341.8|7356.5|7341.5|2
1621366280000|2021-05-18 19:31:20|7357.2|7342.2|7357.3|7342.3|7357.3|7342.3|7357.2|7342.2|2
1621366290000|2021-05-18 19:31:30|7357.6|7342.6|7357.5|7342.5|7357.6|7342.6|7357.5|7342.5|2
1621366330000|2021-05-18 19:32:10|7357.6|7342.6|7357.5|7342.5|7357.6|7342.6|7357.5|7342.5|4
1621366340000|2021-05-18 19:32:20|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|1
1621366360000|2021-05-18 19:32:40|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|1
1621366370000|2021-05-18 19:32:50|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|1
1621366390000|2021-05-18 19:33:10|7357.6|7342.6|7357.4|7342.4|7357.6|7342.6|7357.4|7342.4|2
1621366420000|2021-05-18 19:33:40|7357|7342|7357|7342|7357|7342|7357|7342|1
1621366430000|2021-05-18 19:33:50|7357.3|7342.3|7357.5|7342.5|7357.6|7342.6|7357.3|7342.3|3
1621366450000|2021-05-18 19:34:10|7357.8|7342.8|7357.6|7342.6|7357.8|7342.8|7357.6|7342.6|2
1621366480000|2021-05-18 19:34:40|7358.7|7343.7|7359.2|7344.2|7359.2|7344.2|7358.7|7343.7|4
1621366490000|2021-05-18 19:34:50|7363.6|7338.6|7359.8|7344.8|7363.9|7344.8|7359.8|7338.5|4
1621366510000|2021-05-18 19:35:10|7359.5|7344.5|7359.6|7344.6|7359.6|7344.6|7359.5|7344.5|2
1621366540000|2021-05-18 19:35:40|7359|7344|7363.5|7338.5|7363.5|7344|7358.9|7338.5|3
1621366570000|2021-05-18 19:36:10|7363.9|7338.9|7363.8|7338.8|7364|7339|7363.8|7338.8|4
1621366580000|2021-05-18 19:36:20|7358.7|7343.7|7358.6|7343.6|7358.7|7343.7|7358.6|7343.6|2
1621366600000|2021-05-18 19:36:40|7359|7344|7359|7344|7359|7344|7359|7344|1
1621366610000|2021-05-18 19:36:50|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|1
1621366620000|2021-05-18 19:37:00|7359.1|7344.1|7359.7|7344.7|7359.7|7344.7|7358.7|7343.7|4
1621366630000|2021-05-18 19:37:10|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1621366800000|2021-05-18 19:40:00|7359.1|7344.1|7358.8|7343.8|7359.1|7344.1|7358.8|7343.8|3
1621366820000|2021-05-18 19:40:20|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|1
1621366860000|2021-05-18 19:41:00|7359|7344|7358.9|7343.9|7359|7344|7358.9|7343.9|2
1621366880000|2021-05-18 19:41:20|7359.6|7344.6|7359.7|7344.7|7359.7|7344.7|7359.6|7344.6|2
1621366920000|2021-05-18 19:42:00|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|1
1621367160000|2021-05-18 19:46:00|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|1
1621367180000|2021-05-18 19:46:20|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|1
1621367330000|2021-05-18 19:48:50|7365.2|7340.2|7365.4|7340.4|7365.4|7340.4|7365.2|7340.2|2
1621367350000|2021-05-18 19:49:10|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|1
1621367390000|2021-05-18 19:49:50|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|1
1621367730000|2021-05-18 19:55:30|7360.7|7345.7|7365.9|7340.9|7365.9|7345.7|7360.7|7340.9|2
1621367740000|2021-05-18 19:55:40|7365.7|7340.7|7365.7|7340.7|7365.9|7340.9|7365.7|7340.7|3
1621367750000|2021-05-18 19:55:50|7360.9|7345.9|7361.4|7346.4|7361.4|7346.4|7360.9|7345.9|2
1621367770000|2021-05-18 19:56:10|7361.6|7346.6|7361.5|7346.5|7361.6|7346.6|7361.5|7346.5|4
1621367780000|2021-05-18 19:56:20|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|1
1621367840000|2021-05-18 19:57:20|7365.9|7340.9|7365.9|7340.9|7365.9|7340.9|7365.9|7340.9|1
1621367920000|2021-05-18 19:58:40|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|1
1621387860000|2021-05-19 01:31:00|7365.1|7340.1|7365.1|7340.1|7365.1|7340.1|7365.1|7340.1|1
1621392170000|2021-05-19 02:42:50|7363.5|7338.5|7363.5|7338.5|7363.5|7338.5|7363.5|7338.5|1
1621392200000|2021-05-19 02:43:20|7362.1|7337.1|7362.1|7337.1|7362.1|7337.1|7362.1|7337.1|1
1621393060000|2021-05-19 02:57:40|7362.5|7337.5|7362.5|7337.5|7362.5|7337.5|7362.5|7337.5|1
1621393690000|2021-05-19 03:08:10|7361.6|7336.6|7361.6|7336.6|7361.6|7336.6|7361.6|7336.6|1
1621393710000|2021-05-19 03:08:30|7361.5|7336.5|7361.5|7336.5|7361.5|7336.5|7361.5|7336.5|1
1621393750000|2021-05-19 03:09:10|7361.4|7336.4|7361.4|7336.4|7361.4|7336.4|7361.4|7336.4|1
1621393870000|2021-05-19 03:11:10|7361.3|7336.3|7361.3|7336.3|7361.3|7336.3|7361.3|7336.3|1
1621393880000|2021-05-19 03:11:20|7359.9|7334.9|7359.9|7334.9|7359.9|7334.9|7359.9|7334.9|1
1621393980000|2021-05-19 03:13:00|7360.4|7335.4|7360.4|7335.4|7360.4|7335.4|7360.4|7335.4|1
1621394060000|2021-05-19 03:14:20|7360.5|7335.5|7360.5|7335.5|7360.5|7335.5|7360.5|7335.5|1
1621394120000|2021-05-19 03:15:20|7360.6|7335.6|7360.6|7335.6|7360.6|7335.6|7360.6|7335.6|1
1621394140000|2021-05-19 03:15:40|7360.7|7335.7|7360.7|7335.7|7360.7|7335.7|7360.7|7335.7|1
1621394230000|2021-05-19 03:17:10|7360.8|7335.8|7360.8|7335.8|7360.8|7335.8|7360.8|7335.8|1
1621394450000|2021-05-19 03:20:50|7359|7334|7360.1|7335.1|7360.1|7335.1|7359|7334|2
1621395300000|2021-05-19 03:35:00|7355.1|7340.1|7360.1|7335.1|7360.1|7340.1|7355.1|7335.1|2
1621395370000|2021-05-19 03:36:10|7359.9|7334.9|7359.9|7334.9|7359.9|7334.9|7359.9|7334.9|1
1621395560000|2021-05-19 03:39:20|7359.1|7334.1|7359.1|7334.1|7359.1|7334.1|7359.1|7334.1|1
1621395580000|2021-05-19 03:39:40|7359.4|7334.4|7359.4|7334.4|7359.4|7334.4|7359.4|7334.4|1
1621396220000|2021-05-19 03:50:20|7359.1|7334.1|7359.1|7334.1|7359.1|7334.1|7359.1|7334.1|1
1621396380000|2021-05-19 03:53:00|7357.6|7332.6|7358.1|7333.1|7358.1|7333.1|7357.6|7332.6|2
1621396390000|2021-05-19 03:53:10|7359.4|7334.4|7358.4|7333.4|7359.4|7334.4|7358.1|7333.1|3
1621396410000|2021-05-19 03:53:30|7358.1|7333.1|7358.3|7333.3|7358.3|7333.3|7358.1|7333.1|2
1621396430000|2021-05-19 03:53:50|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1621396480000|2021-05-19 03:54:40|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1621396520000|2021-05-19 03:55:20|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1621396640000|2021-05-19 03:57:20|7353.2|7338.2|7353|7338|7353.2|7338.2|7353|7338|2
1621396660000|2021-05-19 03:57:40|7353.1|7338.1|7353.2|7338.2|7353.2|7338.2|7353.1|7338.1|2
1621396670000|2021-05-19 03:57:50|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353|7338|3
1621396680000|2021-05-19 03:58:00|7353.2|7338.2|7353|7338|7353.2|7338.2|7353|7338|3
1621396690000|2021-05-19 03:58:10|7353.1|7338.1|7353.3|7338.3|7353.3|7338.3|7353.1|7338.1|3
1621396730000|2021-05-19 03:58:50|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1621396840000|2021-05-19 04:00:40|7353|7338|7353|7338|7353|7338|7353|7338|1
1621396900000|2021-05-19 04:01:40|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1621396940000|2021-05-19 04:02:20|7352|7337|7351.9|7336.9|7352|7337|7351.9|7336.9|2
1621396950000|2021-05-19 04:02:30|7351.6|7336.6|7351.9|7336.9|7351.9|7336.9|7351.6|7336.6|2
1621396970000|2021-05-19 04:02:50|7351.6|7336.6|7351.9|7336.9|7351.9|7336.9|7351.6|7336.6|2
1621396980000|2021-05-19 04:03:00|7351.4|7336.4|7351.6|7336.6|7351.6|7336.6|7351.4|7336.4|4
1621396990000|2021-05-19 04:03:10|7351.9|7336.9|7352|7337|7352|7337|7351.9|7336.9|2
1621397010000|2021-05-19 04:03:30|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|1
1621397020000|2021-05-19 04:03:40|7352.2|7337.2|7352.1|7337.1|7352.2|7337.2|7352.1|7337.1|2
1621397040000|2021-05-19 04:04:00|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|1
1621397060000|2021-05-19 04:04:20|7352.1|7337.1|7352|7337|7352.1|7337.1|7352|7337|2
1621397080000|2021-05-19 04:04:40|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1621397120000|2021-05-19 04:05:20|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1621397150000|2021-05-19 04:05:50|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621397160000|2021-05-19 04:06:00|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1621397180000|2021-05-19 04:06:20|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621397200000|2021-05-19 04:06:40|7351.6|7336.6|7351.5|7336.5|7351.6|7336.6|7351.5|7336.5|2
1621397220000|2021-05-19 04:07:00|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621397300000|2021-05-19 04:08:20|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1621397310000|2021-05-19 04:08:30|7352|7337|7352.7|7337.7|7352.7|7337.7|7352|7337|7
1621397370000|2021-05-19 04:09:30|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1621397380000|2021-05-19 04:09:40|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1621397460000|2021-05-19 04:11:00|7352|7337|7351.9|7336.9|7352|7337|7351.9|7336.9|2
1621397480000|2021-05-19 04:11:20|7352|7337|7352|7337|7352|7337|7352|7337|1
1621397490000|2021-05-19 04:11:30|7352.4|7337.4|7352.7|7337.7|7352.7|7337.7|7352.4|7337.4|2
1621397510000|2021-05-19 04:11:50|7352.6|7337.6|7352.4|7337.4|7352.6|7337.6|7352.4|7337.4|2
1621397580000|2021-05-19 04:13:00|7352.6|7337.6|7352.6|7337.6|7352.7|7337.7|7352.6|7337.6|3
1621397610000|2021-05-19 04:13:30|7352|7337|7351.8|7336.8|7352|7337|7351.8|7336.8|2
1621397620000|2021-05-19 04:13:40|7351.9|7336.9|7351.6|7336.6|7351.9|7336.9|7351.6|7336.6|3
1621397660000|2021-05-19 04:14:20|7351.7|7336.7|7351.6|7336.6|7351.7|7336.7|7351.6|7336.6|2
1621397680000|2021-05-19 04:14:40|7351.2|7336.2|7350.9|7335.9|7351.2|7336.2|7350.8|7335.8|3
1621397710000|2021-05-19 04:15:10|7350.6|7335.6|7350.4|7335.4|7350.6|7335.6|7350.1|7335.1|3
1621397730000|2021-05-19 04:15:30|7350.1|7335.1|7350.6|7335.6|7350.6|7335.6|7350.1|7335.1|5
1621397820000|2021-05-19 04:17:00|7355.3|7330.3|7355.3|7330.3|7355.3|7330.3|7355.3|7330.3|1
1621397840000|2021-05-19 04:17:20|7355.4|7330.4|7355.4|7330.4|7355.4|7330.4|7355.4|7330.4|1
1621397850000|2021-05-19 04:17:30|7355.3|7330.3|7355.3|7330.3|7355.3|7330.3|7355.3|7330.3|1
1621397880000|2021-05-19 04:18:00|7355.4|7330.4|7355.3|7330.3|7355.4|7330.4|7355.3|7330.3|2
1621397930000|2021-05-19 04:18:50|7355.4|7330.4|7355.4|7330.4|7355.4|7330.4|7355.4|7330.4|1
1621397970000|2021-05-19 04:19:30|7355.6|7330.6|7355.8|7330.8|7355.8|7330.8|7355.6|7330.6|2
1621398120000|2021-05-19 04:22:00|7356.1|7331.1|7356.6|7331.6|7356.7|7331.7|7356.1|7331.1|6
1621398130000|2021-05-19 04:22:10|7356.7|7331.7|7356.7|7331.7|7356.7|7331.7|7356.7|7331.7|1
1621398140000|2021-05-19 04:22:20|7356.8|7331.8|7356.9|7331.9|7356.9|7331.9|7356.7|7331.7|4
1621398150000|2021-05-19 04:22:30|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1621398160000|2021-05-19 04:22:40|7352|7337|7352|7337|7352|7337|7352|7337|1
1621398180000|2021-05-19 04:23:00|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|1
1621398200000|2021-05-19 04:23:20|7352.4|7337.4|7351.8|7336.8|7352.4|7337.4|7351.8|7336.8|2
1621398210000|2021-05-19 04:23:30|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621398270000|2021-05-19 04:24:30|7351.5|7336.5|7351.5|7336.5|7351.6|7336.6|7351.2|7336.2|5
1621398290000|2021-05-19 04:24:50|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.3|7336.3|3
1621398340000|2021-05-19 04:25:40|7351.3|7336.3|7350.5|7335.5|7351.3|7336.3|7350.5|7335.5|4
1621398350000|2021-05-19 04:25:50|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|1
1621398610000|2021-05-19 04:30:10|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|1
1621398620000|2021-05-19 04:30:20|7350.4|7335.4|7349.9|7334.9|7350.4|7335.4|7349.9|7334.9|3
1621398630000|2021-05-19 04:30:30|7350|7335|7350.1|7335.1|7350.2|7335.2|7350|7335|4
1621398650000|2021-05-19 04:30:50|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1621398660000|2021-05-19 04:31:00|7350.2|7335.2|7350|7335|7350.2|7335.2|7350|7335|6
1621398680000|2021-05-19 04:31:20|7349.9|7334.9|7349.8|7334.8|7349.9|7334.9|7349.7|7334.7|6
1621398690000|2021-05-19 04:31:30|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|1
1621398700000|2021-05-19 04:31:40|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.7|7334.7|3
1621398720000|2021-05-19 04:32:00|7349.9|7334.9|7349.8|7334.8|7349.9|7334.9|7349.7|7334.7|5
1621398730000|2021-05-19 04:32:10|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|1
1621398740000|2021-05-19 04:32:20|7349.8|7334.8|7349.9|7334.9|7349.9|7334.9|7349.8|7334.8|2
1621398750000|2021-05-19 04:32:30|7349.8|7334.8|7349.5|7334.5|7349.8|7334.8|7349.5|7334.5|2
1621398770000|2021-05-19 04:32:50|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|1
1621398800000|2021-05-19 04:33:20|7349.4|7334.4|7349.5|7334.5|7349.7|7334.7|7349|7334|13
1621398810000|2021-05-19 04:33:30|7349.6|7334.6|7349.7|7334.7|7349.7|7334.7|7349.6|7334.6|2
1621398840000|2021-05-19 04:34:00|7349.6|7334.6|7349.7|7334.7|7349.7|7334.7|7349.6|7334.6|2
1621398860000|2021-05-19 04:34:20|7349.4|7334.4|7349.9|7334.9|7350|7335|7349.1|7334.1|10
1621398870000|2021-05-19 04:34:30|7349.8|7334.8|7349.7|7334.7|7350|7335|7349.7|7334.7|5
1621398880000|2021-05-19 04:34:40|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.7|7334.7|3
1621398890000|2021-05-19 04:34:50|7349.7|7334.7|7349.8|7334.8|7349.8|7334.8|7349.7|7334.7|2
1621398900000|2021-05-19 04:35:00|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|1
1621398920000|2021-05-19 04:35:20|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1621398950000|2021-05-19 04:35:50|7349.7|7334.7|7349.3|7334.3|7350|7335|7349.2|7334.2|7
1621398960000|2021-05-19 04:36:00|7349.1|7334.1|7349.1|7334.1|7349.1|7334.1|7348.7|7333.7|5
1621398970000|2021-05-19 04:36:10|7349|7334|7347.4|7332.4|7349|7334|7347.2|7332.2|12
1621398980000|2021-05-19 04:36:20|7347.6|7332.6|7347.5|7332.5|7347.8|7332.8|7347.3|7332.3|8
1621398990000|2021-05-19 04:36:30|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|1
1621399000000|2021-05-19 04:36:40|7347.2|7332.2|7347.2|7332.2|7347.6|7332.6|7347.2|7332.2|5
1621399010000|2021-05-19 04:36:50|7346.9|7331.9|7346.6|7331.6|7346.9|7331.9|7346.6|7331.6|2
1621399020000|2021-05-19 04:37:00|7346.5|7331.5|7347.4|7332.4|7347.4|7332.4|7346.5|7331.5|6
1621399030000|2021-05-19 04:37:10|7347.5|7332.5|7348.2|7333.2|7348.2|7333.2|7347.4|7332.4|11
1621399040000|2021-05-19 04:37:20|7348.4|7333.4|7349|7334|7349|7334|7348.4|7333.4|4
1621399050000|2021-05-19 04:37:30|7348.9|7333.9|7347.5|7332.5|7348.9|7333.9|7347.5|7332.5|7
1621399060000|2021-05-19 04:37:40|7347.8|7332.8|7347.7|7332.7|7348.1|7333.1|7347.7|7332.7|6
1621399080000|2021-05-19 04:38:00|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|1
1621399130000|2021-05-19 04:38:50|7348|7333|7347.8|7332.8|7348|7333|7347.8|7332.8|2
1621399160000|2021-05-19 04:39:20|7347.3|7332.3|7347.2|7332.2|7347.3|7332.3|7347.2|7332.2|2
1621399200000|2021-05-19 04:40:00|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|1
1621399210000|2021-05-19 04:40:10|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|1
1621399240000|2021-05-19 04:40:40|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|1
1621399280000|2021-05-19 04:41:20|7347.7|7332.7|7347.7|7332.7|7347.9|7332.9|7347.6|7332.6|6
1621399360000|2021-05-19 04:42:40|7347.3|7332.3|7347.2|7332.2|7347.3|7332.3|7347.2|7332.2|2
1621399370000|2021-05-19 04:42:50|7347|7332|7346.9|7331.9|7347|7332|7346.9|7331.9|2
1621399440000|2021-05-19 04:44:00|7347.1|7332.1|7346.9|7331.9|7347.1|7332.1|7346.9|7331.9|2
1621399450000|2021-05-19 04:44:10|7347.1|7332.1|7347.7|7332.7|7347.7|7332.7|7347.1|7332.1|3
1621399470000|2021-05-19 04:44:30|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|1
1621399480000|2021-05-19 04:44:40|7347|7332|7346.9|7331.9|7347|7332|7346.9|7331.9|2
1621399490000|2021-05-19 04:44:50|7347|7332|7347.4|7332.4|7347.4|7332.4|7347|7332|4
1621399500000|2021-05-19 04:45:00|7347.3|7332.3|7347.3|7332.3|7347.4|7332.4|7347.3|7332.3|5
1621399510000|2021-05-19 04:45:10|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|1
1621399550000|2021-05-19 04:45:50|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1621399560000|2021-05-19 04:46:00|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|1
1621399570000|2021-05-19 04:46:10|7346.9|7331.9|7346.8|7331.8|7346.9|7331.9|7346.8|7331.8|2
1621399580000|2021-05-19 04:46:20|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|1
1621399590000|2021-05-19 04:46:30|7346.8|7331.8|7346.7|7331.7|7346.9|7331.9|7346.7|7331.7|3
1621399600000|2021-05-19 04:46:40|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|1
1621399610000|2021-05-19 04:46:50|7346.8|7331.8|7346.9|7331.9|7346.9|7331.9|7346.8|7331.8|2
1621399620000|2021-05-19 04:47:00|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|1
1621399640000|2021-05-19 04:47:20|7346.7|7331.7|7346.8|7331.8|7346.8|7331.8|7346.7|7331.7|2
1621399650000|2021-05-19 04:47:30|7346.9|7331.9|7346.8|7331.8|7346.9|7331.9|7346.8|7331.8|2
1621399660000|2021-05-19 04:47:40|7346.9|7331.9|7346.1|7331.1|7346.9|7331.9|7346.1|7331.1|5
1621399670000|2021-05-19 04:47:50|7346.2|7331.2|7346.1|7331.1|7346.3|7331.3|7346.1|7331.1|4
1621399690000|2021-05-19 04:48:10|7345.9|7330.9|7346|7331|7346.1|7331.1|7345.9|7330.9|3
1621399700000|2021-05-19 04:48:20|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1621399710000|2021-05-19 04:48:30|7345.8|7330.8|7345.9|7330.9|7345.9|7330.9|7345.8|7330.8|2
1621399730000|2021-05-19 04:48:50|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|1
1621399790000|2021-05-19 04:49:50|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1621399800000|2021-05-19 04:50:00|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1621399820000|2021-05-19 04:50:20|7345.5|7330.5|7345.5|7330.5|7345.8|7330.8|7345.5|7330.5|4
1621399830000|2021-05-19 04:50:30|7345.6|7330.6|7345.8|7330.8|7345.8|7330.8|7345.5|7330.5|6
1621399840000|2021-05-19 04:50:40|7345.7|7330.7|7345.8|7330.8|7345.8|7330.8|7345.7|7330.7|2
1621399850000|2021-05-19 04:50:50|7346|7331|7345.7|7330.7|7346.1|7331.1|7345.7|7330.7|5
1621399860000|2021-05-19 04:51:00|7345.6|7330.6|7345.6|7330.6|7345.8|7330.8|7345.6|7330.6|4
1621399870000|2021-05-19 04:51:10|7345.8|7330.8|7345.5|7330.5|7345.8|7330.8|7345.5|7330.5|4
1621399890000|2021-05-19 04:51:30|7345.4|7330.4|7345.4|7330.4|7345.5|7330.5|7345.4|7330.4|3
1621399900000|2021-05-19 04:51:40|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1621399910000|2021-05-19 04:51:50|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1621399920000|2021-05-19 04:52:00|7345.3|7330.3|7345.4|7330.4|7345.4|7330.4|7345.3|7330.3|2
1621399930000|2021-05-19 04:52:10|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1621399940000|2021-05-19 04:52:20|7345.7|7330.7|7345.4|7330.4|7345.7|7330.7|7345.4|7330.4|2
1621399960000|2021-05-19 04:52:40|7345.6|7330.6|7346.3|7331.3|7346.3|7331.3|7345.6|7330.6|4
1621399970000|2021-05-19 04:52:50|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|1
1621399990000|2021-05-19 04:53:10|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1621400000000|2021-05-19 04:53:20|7346.7|7331.7|7346.6|7331.6|7346.7|7331.7|7346.6|7331.6|2
1621400030000|2021-05-19 04:53:50|7346.5|7331.5|7345.6|7330.6|7346.5|7331.5|7345.6|7330.6|5
1621400060000|2021-05-19 04:54:20|7345.5|7330.5|7345.3|7330.3|7345.5|7330.5|7345.2|7330.2|4
1621400070000|2021-05-19 04:54:30|7345.4|7330.4|7345.8|7330.8|7345.8|7330.8|7345.3|7330.3|4
1621400080000|2021-05-19 04:54:40|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.5|7330.5|3
1621400100000|2021-05-19 04:55:00|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|1
1621400150000|2021-05-19 04:55:50|7345.4|7330.4|7345.8|7330.8|7345.8|7330.8|7345.4|7330.4|3
1621400160000|2021-05-19 04:56:00|7345.7|7330.7|7345.3|7330.3|7345.7|7330.7|7345|7330|6
1621400170000|2021-05-19 04:56:10|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1621400180000|2021-05-19 04:56:20|7345.3|7330.3|7345|7330|7345.3|7330.3|7345|7330|4
1621400190000|2021-05-19 04:56:30|7344.9|7329.9|7344.8|7329.8|7345|7330|7344.8|7329.8|6
1621400200000|2021-05-19 04:56:40|7344.7|7329.7|7344.9|7329.9|7344.9|7329.9|7344.7|7329.7|3
1621400210000|2021-05-19 04:56:50|7344.8|7329.8|7344.8|7329.8|7344.9|7329.9|7344.8|7329.8|3
1621400220000|2021-05-19 04:57:00|7344.9|7329.9|7344.8|7329.8|7344.9|7329.9|7344.7|7329.7|4
1621400230000|2021-05-19 04:57:10|7344.7|7329.7|7345.3|7330.3|7345.3|7330.3|7344.7|7329.7|5
1621400240000|2021-05-19 04:57:20|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1621400250000|2021-05-19 04:57:30|7345.2|7330.2|7345|7330|7345.2|7330.2|7345|7330|3
1621400260000|2021-05-19 04:57:40|7344.8|7329.8|7344.9|7329.9|7344.9|7329.9|7344.8|7329.8|2
1621400270000|2021-05-19 04:57:50|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1621400280000|2021-05-19 04:58:00|7344.9|7329.9|7344.8|7329.8|7344.9|7329.9|7344.8|7329.8|2
1621400290000|2021-05-19 04:58:10|7344.6|7329.6|7344.6|7329.6|7344.8|7329.8|7344.6|7329.6|5
1621400300000|2021-05-19 04:58:20|7344.5|7329.5|7344.1|7329.1|7344.5|7329.5|7343.7|7328.7|12
1621400310000|2021-05-19 04:58:30|7344|7329|7344.1|7329.1|7344.1|7329.1|7343.7|7328.7|5
1621400320000|2021-05-19 04:58:40|7344|7329|7343.9|7328.9|7344|7329|7343.6|7328.6|5
1621400330000|2021-05-19 04:58:50|7343.7|7328.7|7343.6|7328.6|7343.7|7328.7|7343.5|7328.5|4
1621400340000|2021-05-19 04:59:00|7343.5|7328.5|7343.9|7328.9|7343.9|7328.9|7343.4|7328.4|7
1621400350000|2021-05-19 04:59:10|7344|7329|7344|7329|7344|7329|7344|7329|1
1621400360000|2021-05-19 04:59:20|7344.3|7329.3|7344|7329|7344.3|7329.3|7344|7329|6
1621400370000|2021-05-19 04:59:30|7344.2|7329.2|7344|7329|7344.3|7329.3|7343.9|7328.9|4
1621400380000|2021-05-19 04:59:40|7343.8|7328.8|7343.6|7328.6|7343.9|7328.9|7343.6|7328.6|5
1621400390000|2021-05-19 04:59:50|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|1
1621400400000|2021-05-19 05:00:00|7343.6|7328.6|7343.7|7328.7|7343.7|7328.7|7343.6|7328.6|2
1621400410000|2021-05-19 05:00:10|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|1
1621400420000|2021-05-19 05:00:20|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|1
1621400430000|2021-05-19 05:00:30|7343.9|7328.9|7344|7329|7344|7329|7343.9|7328.9|2
1621400440000|2021-05-19 05:00:40|7344.1|7329.1|7343.6|7328.6|7344.1|7329.1|7343.6|7328.6|5
1621400450000|2021-05-19 05:00:50|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|1
1621400460000|2021-05-19 05:01:00|7343.6|7328.6|7343.8|7328.8|7343.8|7328.8|7343.5|7328.5|4
1621400470000|2021-05-19 05:01:10|7343.9|7328.9|7344.1|7329.1|7344.3|7329.3|7343.9|7328.9|5
1621400500000|2021-05-19 05:01:40|7344|7329|7343.9|7328.9|7344|7329|7343.9|7328.9|4
1621400520000|2021-05-19 05:02:00|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|1
1621400530000|2021-05-19 05:02:10|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|1
1621400550000|2021-05-19 05:02:30|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|1
1621400560000|2021-05-19 05:02:40|7343.4|7328.4|7342.7|7327.7|7343.4|7328.4|7342.5|7327.5|7
1621400570000|2021-05-19 05:02:50|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|7342.5|7327.5|3
1621400580000|2021-05-19 05:03:00|7342.5|7327.5|7342.6|7327.6|7342.6|7327.6|7342.2|7327.2|6
1621400590000|2021-05-19 05:03:10|7342.4|7327.4|7342.4|7327.4|7342.5|7327.5|7342.3|7327.3|7
1621400600000|2021-05-19 05:03:20|7342.3|7327.3|7342.4|7327.4|7342.4|7327.4|7342.3|7327.3|2
1621400610000|2021-05-19 05:03:30|7342.5|7327.5|7342.5|7327.5|7342.7|7327.7|7342.5|7327.5|4
1621400620000|2021-05-19 05:03:40|7342.7|7327.7|7342.6|7327.6|7342.7|7327.7|7342.6|7327.6|4
1621400630000|2021-05-19 05:03:50|7342.5|7327.5|7342.4|7327.4|7342.5|7327.5|7342.4|7327.4|2
1621400640000|2021-05-19 05:04:00|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|1
1621400650000|2021-05-19 05:04:10|7342.1|7327.1|7341.9|7326.9|7342.1|7327.1|7341.9|7326.9|3
1621400660000|2021-05-19 05:04:20|7341.8|7326.8|7341.9|7326.9|7341.9|7326.9|7341.8|7326.8|2
1621400670000|2021-05-19 05:04:30|7341.8|7326.8|7341.9|7326.9|7341.9|7326.9|7341.8|7326.8|2
1621400690000|2021-05-19 05:04:50|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|1
1621400720000|2021-05-19 05:05:20|7342|7327|7343|7328|7343.1|7328.1|7342|7327|11
1621400730000|2021-05-19 05:05:30|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|1
1621400760000|2021-05-19 05:06:00|7343|7328|7342.9|7327.9|7343|7328|7342.9|7327.9|2
1621400770000|2021-05-19 05:06:10|7342.8|7327.8|7342.7|7327.7|7342.8|7327.8|7342.7|7327.7|2
1621400780000|2021-05-19 05:06:20|7342.6|7327.6|7342.9|7327.9|7342.9|7327.9|7342.6|7327.6|4
1621400790000|2021-05-19 05:06:30|7342.8|7327.8|7343|7328|7343|7328|7342.8|7327.8|3
1621400800000|2021-05-19 05:06:40|7343.1|7328.1|7342.6|7327.6|7343.1|7328.1|7342.6|7327.6|8
1621400810000|2021-05-19 05:06:50|7342.7|7327.7|7343.1|7328.1|7343.1|7328.1|7342.6|7327.6|5
1621400820000|2021-05-19 05:07:00|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1621400850000|2021-05-19 05:07:30|7343.3|7328.3|7343.4|7328.4|7343.4|7328.4|7343.2|7328.2|6
1621400870000|2021-05-19 05:07:50|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1621400900000|2021-05-19 05:08:20|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|1
1621400910000|2021-05-19 05:08:30|7343|7328|7342.5|7327.5|7343|7328|7342.5|7327.5|4
1621400930000|2021-05-19 05:08:50|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|1
1621400980000|2021-05-19 05:09:40|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|1
1621401010000|2021-05-19 05:10:10|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|1
1621401020000|2021-05-19 05:10:20|7343|7328|7343|7328|7343|7328|7342.9|7327.9|3
1621401040000|2021-05-19 05:10:40|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|1
1621401050000|2021-05-19 05:10:50|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1621401080000|2021-05-19 05:11:20|7343.3|7328.3|7343.4|7328.4|7343.5|7328.5|7343.3|7328.3|4
1621401090000|2021-05-19 05:11:30|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|1
1621401100000|2021-05-19 05:11:40|7343.6|7328.6|7344.3|7329.3|7344.3|7329.3|7343.6|7328.6|4
1621401110000|2021-05-19 05:11:50|7344.4|7329.4|7345|7330|7345|7330|7344.4|7329.4|8
1621401120000|2021-05-19 05:12:00|7344.9|7329.9|7345.2|7330.2|7345.2|7330.2|7344.9|7329.9|3
1621401130000|2021-05-19 05:12:10|7345.1|7330.1|7344.8|7329.8|7345.1|7330.1|7344.8|7329.8|3
1621401140000|2021-05-19 05:12:20|7344.9|7329.9|7344.8|7329.8|7344.9|7329.9|7344.8|7329.8|2
1621401160000|2021-05-19 05:12:40|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|7344.6|7329.6|3
1621401170000|2021-05-19 05:12:50|7344.6|7329.6|7344.3|7329.3|7344.6|7329.6|7344|7329|5
1621401180000|2021-05-19 05:13:00|7344.2|7329.2|7344.1|7329.1|7344.2|7329.2|7344|7329|4
1621401190000|2021-05-19 05:13:10|7344.2|7329.2|7344.3|7329.3|7344.3|7329.3|7344.2|7329.2|2
1621401200000|2021-05-19 05:13:20|7344.2|7329.2|7344|7329|7344.2|7329.2|7343.9|7328.9|6
1621401210000|2021-05-19 05:13:30|7344.2|7329.2|7344.2|7329.2|7344.4|7329.4|7344.2|7329.2|3
1621401220000|2021-05-19 05:13:40|7344.3|7329.3|7344.4|7329.4|7344.4|7329.4|7344.3|7329.3|2
1621401230000|2021-05-19 05:13:50|7344.5|7329.5|7344.6|7329.6|7344.6|7329.6|7344.5|7329.5|2
1621401260000|2021-05-19 05:14:20|7344.5|7329.5|7344.4|7329.4|7344.5|7329.5|7344.4|7329.4|4
1621401270000|2021-05-19 05:14:30|7344.5|7329.5|7343.9|7328.9|7344.5|7329.5|7343.9|7328.9|8
1621401300000|2021-05-19 05:15:00|7343.8|7328.8|7343.9|7328.9|7343.9|7328.9|7343.8|7328.8|2
1621401330000|2021-05-19 05:15:30|7343.8|7328.8|7343.7|7328.7|7343.8|7328.8|7343.6|7328.6|3
1621401340000|2021-05-19 05:15:40|7343.6|7328.6|7343.7|7328.7|7343.7|7328.7|7343.6|7328.6|2
1621401360000|2021-05-19 05:16:00|7343.6|7328.6|7343.7|7328.7|7343.8|7328.8|7343.6|7328.6|5
1621401380000|2021-05-19 05:16:20|7343.8|7328.8|7343.7|7328.7|7343.8|7328.8|7343.7|7328.7|2
1621401400000|2021-05-19 05:16:40|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|1
1621401590000|2021-05-19 05:19:50|7343.8|7328.8|7343.6|7328.6|7343.8|7328.8|7343.6|7328.6|2
1621401660000|2021-05-19 05:21:00|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|1
1621401760000|2021-05-19 05:22:40|7343.2|7328.2|7343.6|7328.6|7343.6|7328.6|7343.2|7328.2|3
1621401770000|2021-05-19 05:22:50|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|1
1621401830000|2021-05-19 05:23:50|7343.3|7328.3|7343.3|7328.3|7343.8|7328.8|7343.3|7328.3|6
1621401850000|2021-05-19 05:24:10|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1621401860000|2021-05-19 05:24:20|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|1
1621401880000|2021-05-19 05:24:40|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1621401890000|2021-05-19 05:24:50|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|1
1621401940000|2021-05-19 05:25:40|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|1
1621401950000|2021-05-19 05:25:50|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|1
1621401980000|2021-05-19 05:26:20|7343.2|7328.2|7343.3|7328.3|7343.3|7328.3|7343.2|7328.2|4
1621401990000|2021-05-19 05:26:30|7343.2|7328.2|7343.3|7328.3|7343.3|7328.3|7343.2|7328.2|2
1621402000000|2021-05-19 05:26:40|7343.4|7328.4|7343.5|7328.5|7343.5|7328.5|7343.3|7328.3|6
1621402010000|2021-05-19 05:26:50|7343.6|7328.6|7343.5|7328.5|7343.6|7328.6|7343.5|7328.5|2
1621402030000|2021-05-19 05:27:10|7343.6|7328.6|7343.5|7328.5|7343.6|7328.6|7343.5|7328.5|2
1621402060000|2021-05-19 05:27:40|7344.2|7329.2|7343.7|7328.7|7344.2|7329.2|7343.7|7328.7|2
1621402070000|2021-05-19 05:27:50|7343.6|7328.6|7343.1|7328.1|7343.6|7328.6|7343.1|7328.1|5
1621402170000|2021-05-19 05:29:30|7343.2|7328.2|7343.1|7328.1|7343.2|7328.2|7343.1|7328.1|2
1621402220000|2021-05-19 05:30:20|7343|7328|7342.9|7327.9|7343|7328|7342.8|7327.8|4
1621402230000|2021-05-19 05:30:30|7342.8|7327.8|7342.3|7327.3|7342.8|7327.8|7342|7327|11
1621402240000|2021-05-19 05:30:40|7342.4|7327.4|7342.7|7327.7|7342.7|7327.7|7342.4|7327.4|3
1621402250000|2021-05-19 05:30:50|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|1
1621402290000|2021-05-19 05:31:30|7342.7|7327.7|7342.7|7327.7|7342.8|7327.8|7342.7|7327.7|3
1621402300000|2021-05-19 05:31:40|7343.8|7328.8|7343.5|7328.5|7343.8|7328.8|7343.5|7328.5|3
1621402310000|2021-05-19 05:31:50|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|1
1621402320000|2021-05-19 05:32:00|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|1
1621402330000|2021-05-19 05:32:10|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.7|7328.7|3
1621402360000|2021-05-19 05:32:40|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|1
1621402370000|2021-05-19 05:32:50|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|1
1621402390000|2021-05-19 05:33:10|7343.8|7328.8|7343.7|7328.7|7343.8|7328.8|7343.7|7328.7|2
1621402400000|2021-05-19 05:33:20|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|1
1621402420000|2021-05-19 05:33:40|7344|7329|7344.5|7329.5|7344.5|7329.5|7344|7329|3
1621402470000|2021-05-19 05:34:30|7344.4|7329.4|7344.5|7329.5|7344.5|7329.5|7344.4|7329.4|2
1621402500000|2021-05-19 05:35:00|7344.7|7329.7|7344.6|7329.6|7344.8|7329.8|7344.6|7329.6|4
1621402510000|2021-05-19 05:35:10|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1621402540000|2021-05-19 05:35:40|7345.2|7330.2|7345.3|7330.3|7345.3|7330.3|7345.2|7330.2|2
1621402560000|2021-05-19 05:36:00|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|7345.1|7330.1|3
1621402570000|2021-05-19 05:36:10|7345.1|7330.1|7345|7330|7345.2|7330.2|7345|7330|3
1621402590000|2021-05-19 05:36:30|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1621402600000|2021-05-19 05:36:40|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1621402610000|2021-05-19 05:36:50|7344.7|7329.7|7344.6|7329.6|7344.7|7329.7|7344.5|7329.5|4
1621402620000|2021-05-19 05:37:00|7344.5|7329.5|7344.4|7329.4|7344.6|7329.6|7344.4|7329.4|4
1621402630000|2021-05-19 05:37:10|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|1
1621402640000|2021-05-19 05:37:20|7344.2|7329.2|7344.4|7329.4|7344.4|7329.4|7344.2|7329.2|2
1621402660000|2021-05-19 05:37:40|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1621402700000|2021-05-19 05:38:20|7344.6|7329.6|7344.7|7329.7|7344.7|7329.7|7344.6|7329.6|2
1621402710000|2021-05-19 05:38:30|7344.9|7329.9|7344.7|7329.7|7344.9|7329.9|7344.7|7329.7|2
1621402790000|2021-05-19 05:39:50|7344.6|7329.6|7344.5|7329.5|7344.6|7329.6|7344.5|7329.5|2
1621402830000|2021-05-19 05:40:30|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1621402840000|2021-05-19 05:40:40|7344.5|7329.5|7344.7|7329.7|7344.7|7329.7|7344.5|7329.5|3
1621402940000|2021-05-19 05:42:20|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1621402950000|2021-05-19 05:42:30|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|1
1621403010000|2021-05-19 05:43:30|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1621403050000|2021-05-19 05:44:10|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|1
1621403070000|2021-05-19 05:44:30|7344.3|7329.3|7344.2|7329.2|7344.3|7329.3|7344.2|7329.2|2
1621403080000|2021-05-19 05:44:40|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|1
1621403090000|2021-05-19 05:44:50|7344.2|7329.2|7344.3|7329.3|7344.3|7329.3|7344.2|7329.2|2
1621403100000|2021-05-19 05:45:00|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1621403120000|2021-05-19 05:45:20|7344.3|7329.3|7344.4|7329.4|7344.4|7329.4|7344.3|7329.3|2
1621403130000|2021-05-19 05:45:30|7344.3|7329.3|7344.2|7329.2|7344.3|7329.3|7344.2|7329.2|2
1621403150000|2021-05-19 05:45:50|7344.3|7329.3|7344.2|7329.2|7344.3|7329.3|7344.2|7329.2|2
1621403160000|2021-05-19 05:46:00|7344.3|7329.3|7344.5|7329.5|7344.5|7329.5|7344.3|7329.3|2
1621403180000|2021-05-19 05:46:20|7344.8|7329.8|7345|7330|7345|7330|7344.8|7329.8|2
1621403220000|2021-05-19 05:47:00|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1621403230000|2021-05-19 05:47:10|7345|7330|7345|7330|7345|7330|7345|7330|1
1621403250000|2021-05-19 05:47:30|7344.9|7329.9|7344.9|7329.9|7345|7330|7344.9|7329.9|3
1621403260000|2021-05-19 05:47:40|7344.4|7329.4|7344.3|7329.3|7344.4|7329.4|7344.3|7329.3|2
1621403270000|2021-05-19 05:47:50|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|1
1621403310000|2021-05-19 05:48:30|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1621403350000|2021-05-19 05:49:10|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1621403360000|2021-05-19 05:49:20|7344.8|7329.8|7345|7330|7345|7330|7344.8|7329.8|2
1621403370000|2021-05-19 05:49:30|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1621403380000|2021-05-19 05:49:40|7345|7330|7344.5|7329.5|7345.1|7330.1|7344.5|7329.5|4
1621403390000|2021-05-19 05:49:50|7344.8|7329.8|7345|7330|7345|7330|7344.8|7329.8|2
1621403400000|2021-05-19 05:50:00|7344.9|7329.9|7345|7330|7345|7330|7344.9|7329.9|2
1621403460000|2021-05-19 05:51:00|7344.9|7329.9|7345|7330|7345|7330|7344.9|7329.9|4
1621403550000|2021-05-19 05:52:30|7344.9|7329.9|7344.8|7329.8|7344.9|7329.9|7344.8|7329.8|2
1621403570000|2021-05-19 05:52:50|7344.9|7329.9|7345|7330|7345|7330|7344.9|7329.9|2
1621403590000|2021-05-19 05:53:10|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1621403620000|2021-05-19 05:53:40|7345|7330|7345|7330|7345|7330|7345|7330|1
1621403630000|2021-05-19 05:53:50|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1621403650000|2021-05-19 05:54:10|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|1
1621403680000|2021-05-19 05:54:40|7345|7330|7345|7330|7345|7330|7345|7330|1
1621403690000|2021-05-19 05:54:50|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1621403740000|2021-05-19 05:55:40|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1621403750000|2021-05-19 05:55:50|7344.7|7329.7|7344.9|7329.9|7344.9|7329.9|7344.7|7329.7|3
1621403770000|2021-05-19 05:56:10|7344.8|7329.8|7344.6|7329.6|7344.8|7329.8|7344.6|7329.6|2
1621403780000|2021-05-19 05:56:20|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1621403790000|2021-05-19 05:56:30|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1621403800000|2021-05-19 05:56:40|7344.7|7329.7|7344.8|7329.8|7344.8|7329.8|7344.7|7329.7|2
1621403870000|2021-05-19 05:57:50|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|1
1621403880000|2021-05-19 05:58:00|7344.8|7329.8|7344.7|7329.7|7344.8|7329.8|7344.7|7329.7|2
1621403890000|2021-05-19 05:58:10|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1621403940000|2021-05-19 05:59:00|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|1
1621403950000|2021-05-19 05:59:10|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|1
1621403970000|2021-05-19 05:59:30|7344.5|7329.5|7344.6|7329.6|7344.6|7329.6|7344.5|7329.5|2
1621403980000|2021-05-19 05:59:40|7344.5|7329.5|7344.6|7329.6|7344.6|7329.6|7344.4|7329.4|3
1621404050000|2021-05-19 06:00:50|7344.5|7329.5|7344.8|7329.8|7344.8|7329.8|7344.5|7329.5|3
1621404060000|2021-05-19 06:01:00|7345.1|7330.1|7344.6|7329.6|7345.1|7330.1|7344.6|7329.6|3
1621404100000|2021-05-19 06:01:40|7344.7|7329.7|7344.6|7329.6|7344.8|7329.8|7344.6|7329.6|3
1621404130000|2021-05-19 06:02:10|7344.4|7329.4|7344.3|7329.3|7344.4|7329.4|7344.3|7329.3|2
1621404200000|2021-05-19 06:03:20|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|1
1621404220000|2021-05-19 06:03:40|7344.7|7329.7|7344.7|7329.7|7344.8|7329.8|7344.7|7329.7|3
1621404230000|2021-05-19 06:03:50|7345.2|7330.2|7345.9|7330.9|7346.2|7331.2|7345.2|7330.2|9
1621404250000|2021-05-19 06:04:10|7346|7331|7346|7331|7346|7331|7345.9|7330.9|3
1621404270000|2021-05-19 06:04:30|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|1
1621404280000|2021-05-19 06:04:40|7346|7331|7346|7331|7346|7331|7346|7331|1
1621404290000|2021-05-19 06:04:50|7345.9|7330.9|7345.9|7330.9|7346|7331|7345.9|7330.9|3
1621404300000|2021-05-19 06:05:00|7346|7331|7346.1|7331.1|7346.1|7331.1|7345.9|7330.9|6
1621404310000|2021-05-19 06:05:10|7346|7331|7346.1|7331.1|7346.1|7331.1|7345.9|7330.9|6
1621404320000|2021-05-19 06:05:20|7346|7331|7346.3|7331.3|7346.3|7331.3|7346|7331|2
1621404330000|2021-05-19 06:05:30|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|1
1621404340000|2021-05-19 06:05:40|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|1
1621404360000|2021-05-19 06:06:00|7346.4|7331.4|7346.5|7331.5|7346.5|7331.5|7346.4|7331.4|2
1621404390000|2021-05-19 06:06:30|7346.6|7331.6|7346.5|7331.5|7346.6|7331.6|7346.5|7331.5|2
1621404400000|2021-05-19 06:06:40|7346.6|7331.6|7346.7|7331.7|7346.7|7331.7|7346.5|7331.5|6
1621404410000|2021-05-19 06:06:50|7346.8|7331.8|7346.9|7331.9|7346.9|7331.9|7346.8|7331.8|2
1621404420000|2021-05-19 06:07:00|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1621404430000|2021-05-19 06:07:10|7346.9|7331.9|7346.5|7331.5|7346.9|7331.9|7346.5|7331.5|3
1621404440000|2021-05-19 06:07:20|7346.4|7331.4|7346.6|7331.6|7346.6|7331.6|7346.4|7331.4|3
1621404450000|2021-05-19 06:07:30|7346.2|7331.2|7346.3|7331.3|7346.3|7331.3|7346.2|7331.2|2
1621404510000|2021-05-19 06:08:30|7346.2|7331.2|7346|7331|7346.2|7331.2|7346|7331|2
1621404520000|2021-05-19 06:08:40|7346.1|7331.1|7346|7331|7346.1|7331.1|7346|7331|2
1621404530000|2021-05-19 06:08:50|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|1
1621404540000|2021-05-19 06:09:00|7345.7|7330.7|7345.4|7330.4|7345.7|7330.7|7345.4|7330.4|4
1621404550000|2021-05-19 06:09:10|7345.6|7330.6|7345.9|7330.9|7345.9|7330.9|7345.6|7330.6|2
1621404560000|2021-05-19 06:09:20|7345.8|7330.8|7345.5|7330.5|7345.8|7330.8|7345.5|7330.5|2
1621404570000|2021-05-19 06:09:30|7345.4|7330.4|7345.4|7330.4|7345.5|7330.5|7345.4|7330.4|3
1621404580000|2021-05-19 06:09:40|7345.5|7330.5|7345.4|7330.4|7345.5|7330.5|7345.4|7330.4|2
1621404590000|2021-05-19 06:09:50|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1621404610000|2021-05-19 06:10:10|7345.6|7330.6|7345.3|7330.3|7345.6|7330.6|7345.3|7330.3|2
1621404620000|2021-05-19 06:10:20|7345.1|7330.1|7345.2|7330.2|7345.2|7330.2|7345.1|7330.1|2
1621404640000|2021-05-19 06:10:40|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|1
1621404670000|2021-05-19 06:11:10|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|1
1621404680000|2021-05-19 06:11:20|7345.3|7330.3|7345.2|7330.2|7345.3|7330.3|7345.2|7330.2|2
1621404690000|2021-05-19 06:11:30|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1621404710000|2021-05-19 06:11:50|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|1
1621404720000|2021-05-19 06:12:00|7345.2|7330.2|7345.1|7330.1|7345.2|7330.2|7345.1|7330.1|2
1621404730000|2021-05-19 06:12:10|7345|7330|7345|7330|7345|7330|7345|7330|1
1621404740000|2021-05-19 06:12:20|7345.1|7330.1|7345.1|7330.1|7345.2|7330.2|7345.1|7330.1|3
1621404770000|2021-05-19 06:12:50|7345|7330|7344.6|7329.6|7345|7330|7344.6|7329.6|4
1621404780000|2021-05-19 06:13:00|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1621404900000|2021-05-19 06:15:00|7343.8|7328.8|7343.9|7328.9|7343.9|7328.9|7343.7|7328.7|3
1621404910000|2021-05-19 06:15:10|7343.8|7328.8|7343.8|7328.8|7344|7329|7343.8|7328.8|4
1621404920000|2021-05-19 06:15:20|7344|7329|7343.8|7328.8|7344.1|7329.1|7343.8|7328.8|4
1621404940000|2021-05-19 06:15:40|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|1
1621404960000|2021-05-19 06:16:00|7343.5|7328.5|7343.6|7328.6|7343.6|7328.6|7343.5|7328.5|2
1621404980000|2021-05-19 06:16:20|7343.5|7328.5|7343.8|7328.8|7343.8|7328.8|7343.5|7328.5|2
1621404990000|2021-05-19 06:16:30|7343.7|7328.7|7343.3|7328.3|7343.9|7328.9|7343.3|7328.3|5
1621405000000|2021-05-19 06:16:40|7343.5|7328.5|7343.8|7328.8|7343.8|7328.8|7343.5|7328.5|2
1621405010000|2021-05-19 06:16:50|7343.9|7328.9|7344.1|7329.1|7344.1|7329.1|7343.9|7328.9|2
1621405020000|2021-05-19 06:17:00|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|1
1621405030000|2021-05-19 06:17:10|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.7|7328.7|3
1621405040000|2021-05-19 06:17:20|7343.9|7328.9|7344.1|7329.1|7344.1|7329.1|7343.9|7328.9|2
1621405080000|2021-05-19 06:18:00|7344|7329|7343.8|7328.8|7344|7329|7343.8|7328.8|2
1621405110000|2021-05-19 06:18:30|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|1
1621405120000|2021-05-19 06:18:40|7343.9|7328.9|7344.1|7329.1|7344.2|7329.2|7343.9|7328.9|5
1621405140000|2021-05-19 06:19:00|7344|7329|7343.8|7328.8|7344|7329|7343.8|7328.8|2
1621405250000|2021-05-19 06:20:50|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|1
1621405260000|2021-05-19 06:21:00|7343.6|7328.6|7343.4|7328.4|7343.6|7328.6|7343.4|7328.4|3
1621405350000|2021-05-19 06:22:30|7343.5|7328.5|7343.3|7328.3|7343.5|7328.5|7343.3|7328.3|3
1621405360000|2021-05-19 06:22:40|7343.4|7328.4|7343.5|7328.5|7343.5|7328.5|7343.3|7328.3|6
1621405370000|2021-05-19 06:22:50|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|1
1621405380000|2021-05-19 06:23:00|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|1
1621405390000|2021-05-19 06:23:10|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|1
1621405430000|2021-05-19 06:23:50|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|1
1621405470000|2021-05-19 06:24:30|7342.6|7327.6|7342.7|7327.7|7342.7|7327.7|7342.6|7327.6|4
1621405480000|2021-05-19 06:24:40|7342.3|7327.3|7341.7|7326.7|7342.3|7327.3|7341.7|7326.7|6
1621405490000|2021-05-19 06:24:50|7341.9|7326.9|7341.7|7326.7|7342|7327|7341.7|7326.7|3
1621405500000|2021-05-19 06:25:00|7341.9|7326.9|7342|7327|7342.1|7327.1|7341.9|7326.9|4
1621405520000|2021-05-19 06:25:20|7342.1|7327.1|7342.3|7327.3|7342.4|7327.4|7342.1|7327.1|4
1621405530000|2021-05-19 06:25:30|7342.4|7327.4|7342.5|7327.5|7342.5|7327.5|7342.4|7327.4|2
1621405580000|2021-05-19 06:26:20|7342.6|7327.6|7343.1|7328.1|7343.2|7328.2|7342.6|7327.6|5
1621405590000|2021-05-19 06:26:30|7343.2|7328.2|7343|7328|7343.2|7328.2|7343|7328|3
1621405600000|2021-05-19 06:26:40|7343.1|7328.1|7343.2|7328.2|7343.2|7328.2|7343|7328|8
1621405610000|2021-05-19 06:26:50|7343.3|7328.3|7343.2|7328.2|7343.4|7328.4|7343.2|7328.2|4
1621405650000|2021-05-19 06:27:30|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|1
1621405670000|2021-05-19 06:27:50|7343.2|7328.2|7343.4|7328.4|7343.4|7328.4|7343.2|7328.2|2
1621405730000|2021-05-19 06:28:50|7343.5|7328.5|7344.2|7329.2|7344.5|7329.5|7343.5|7328.5|6
1621405740000|2021-05-19 06:29:00|7344.3|7329.3|7344.2|7329.2|7344.3|7329.3|7344.2|7329.2|2
1621405750000|2021-05-19 06:29:10|7344.1|7329.1|7344.2|7329.2|7344.2|7329.2|7344.1|7329.1|2
1621405760000|2021-05-19 06:29:20|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|1
1621405780000|2021-05-19 06:29:40|7344.2|7329.2|7344.5|7329.5|7344.5|7329.5|7344.2|7329.2|3
1621405870000|2021-05-19 06:31:10|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1621405880000|2021-05-19 06:31:20|7344.7|7329.7|7344.9|7329.9|7344.9|7329.9|7344.7|7329.7|2
1621405920000|2021-05-19 06:32:00|7345.4|7330.4|7345.1|7330.1|7345.5|7330.5|7345.1|7330.1|4
1621405930000|2021-05-19 06:32:10|7345.2|7330.2|7345.5|7330.5|7345.5|7330.5|7345.2|7330.2|3
1621405950000|2021-05-19 06:32:30|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1621405960000|2021-05-19 06:32:40|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1621406020000|2021-05-19 06:33:40|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|1
1621406070000|2021-05-19 06:34:30|7344.8|7329.8|7345.2|7330.2|7345.2|7330.2|7344.8|7329.8|5
1621406080000|2021-05-19 06:34:40|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1621406100000|2021-05-19 06:35:00|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|1
1621406120000|2021-05-19 06:35:20|7345.1|7330.1|7345.3|7330.3|7345.3|7330.3|7345.1|7330.1|3
1621406130000|2021-05-19 06:35:30|7345.4|7330.4|7345.3|7330.3|7345.4|7330.4|7345.3|7330.3|2
1621406140000|2021-05-19 06:35:40|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1621406170000|2021-05-19 06:36:10|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1621406180000|2021-05-19 06:36:20|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1621406240000|2021-05-19 06:37:20|7345.5|7330.5|7345.8|7330.8|7346|7331|7345.5|7330.5|5
1621406250000|2021-05-19 06:37:30|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1621406370000|2021-05-19 06:39:30|7346|7331|7346|7331|7346|7331|7346|7331|1
1621406380000|2021-05-19 06:39:40|7345.7|7330.7|7346|7331|7346|7331|7345.7|7330.7|2
1621406390000|2021-05-19 06:39:50|7345.9|7330.9|7345.8|7330.8|7345.9|7330.9|7345.8|7330.8|2
1621406410000|2021-05-19 06:40:10|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|7345.6|7330.6|3
1621406450000|2021-05-19 06:40:50|7345.9|7330.9|7345.9|7330.9|7346|7331|7345.9|7330.9|3
1621406550000|2021-05-19 06:42:30|7345.8|7330.8|7345.5|7330.5|7345.8|7330.8|7345.5|7330.5|2
1621406580000|2021-05-19 06:43:00|7345.6|7330.6|7345.7|7330.7|7345.7|7330.7|7345.6|7330.6|2
1621406620000|2021-05-19 06:43:40|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|1
1621406640000|2021-05-19 06:44:00|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1621406660000|2021-05-19 06:44:20|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1621406690000|2021-05-19 06:44:50|7345.6|7330.6|7345.7|7330.7|7345.7|7330.7|7345.6|7330.6|2
1621406740000|2021-05-19 06:45:40|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|1
1621406750000|2021-05-19 06:45:50|7345.5|7330.5|7345.6|7330.6|7345.6|7330.6|7345.5|7330.5|2
1621406760000|2021-05-19 06:46:00|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.3|7330.3|3
1621406770000|2021-05-19 06:46:10|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1621406780000|2021-05-19 06:46:20|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1621406800000|2021-05-19 06:46:40|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1621406860000|2021-05-19 06:47:40|7345.4|7330.4|7345.5|7330.5|7345.5|7330.5|7345.4|7330.4|2
1621406870000|2021-05-19 06:47:50|7345.6|7330.6|7345.9|7330.9|7346|7331|7345.5|7330.5|6
1621406910000|2021-05-19 06:48:30|7345.8|7330.8|7345.6|7330.6|7345.9|7330.9|7345.6|7330.6|4
1621406920000|2021-05-19 06:48:40|7345.7|7330.7|7346.1|7331.1|7346.1|7331.1|7345.7|7330.7|5
1621406960000|2021-05-19 06:49:20|7346|7331|7346|7331|7346|7331|7346|7331|1
1621406970000|2021-05-19 06:49:30|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|1
1621406980000|2021-05-19 06:49:40|7346.2|7331.2|7346.5|7331.5|7346.5|7331.5|7346.2|7331.2|3
1621406990000|2021-05-19 06:49:50|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|1
1621407020000|2021-05-19 06:50:20|7346.5|7331.5|7346.4|7331.4|7346.5|7331.5|7346.4|7331.4|2
1621407060000|2021-05-19 06:51:00|7346.3|7331.3|7346.1|7331.1|7346.3|7331.3|7346.1|7331.1|5
1621407070000|2021-05-19 06:51:10|7346.2|7331.2|7346.1|7331.1|7346.3|7331.3|7346.1|7331.1|4
1621407080000|2021-05-19 06:51:20|7346.2|7331.2|7346.1|7331.1|7346.3|7331.3|7346.1|7331.1|4
1621407100000|2021-05-19 06:51:40|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1621407110000|2021-05-19 06:51:50|7345.8|7330.8|7346|7331|7346.1|7331.1|7345.8|7330.8|4
1621407120000|2021-05-19 06:52:00|7346.1|7331.1|7344.5|7329.5|7346.1|7331.1|7344.5|7329.5|7
1621407130000|2021-05-19 06:52:10|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1621407140000|2021-05-19 06:52:20|7344.7|7329.7|7345.2|7330.2|7345.2|7330.2|7344.7|7329.7|4
1621407150000|2021-05-19 06:52:30|7344.9|7329.9|7344.4|7329.4|7344.9|7329.9|7344.4|7329.4|5
1621407160000|2021-05-19 06:52:40|7344.5|7329.5|7344.6|7329.6|7344.8|7329.8|7344.5|7329.5|6
1621407170000|2021-05-19 06:52:50|7344.7|7329.7|7344.5|7329.5|7345|7330|7344.5|7329.5|4
1621407180000|2021-05-19 06:53:00|7344.6|7329.6|7344.7|7329.7|7344.7|7329.7|7344.6|7329.6|2
1621407220000|2021-05-19 06:53:40|7344.8|7329.8|7345|7330|7345|7330|7344.8|7329.8|2
1621407230000|2021-05-19 06:53:50|7344.9|7329.9|7345|7330|7345|7330|7344.9|7329.9|2
1621407240000|2021-05-19 06:54:00|7344.9|7329.9|7345|7330|7345|7330|7344.9|7329.9|2
1621407260000|2021-05-19 06:54:20|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1621407270000|2021-05-19 06:54:30|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1621407290000|2021-05-19 06:54:50|7344.7|7329.7|7344.8|7329.8|7344.8|7329.8|7344.7|7329.7|4
1621407300000|2021-05-19 06:55:00|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|7344.3|7329.3|8
1621407360000|2021-05-19 06:56:00|7344.9|7329.9|7344.7|7329.7|7344.9|7329.9|7344.7|7329.7|2
1621407510000|2021-05-19 06:58:30|7344.6|7329.6|7344.7|7329.7|7344.7|7329.7|7344.6|7329.6|2
1621407560000|2021-05-19 06:59:20|7344.6|7329.6|7344.3|7329.3|7344.7|7329.7|7344.3|7329.3|6
1621407570000|2021-05-19 06:59:30|7344.4|7329.4|7344.8|7329.8|7344.8|7329.8|7344.4|7329.4|2
1621407590000|2021-05-19 06:59:50|7344.7|7329.7|7344.8|7329.8|7344.8|7329.8|7344.7|7329.7|2
1621407600000|2021-05-19 07:00:00|7344.9|7329.9|7344.9|7329.9|7345|7330|7344.9|7329.9|3
1621407620000|2021-05-19 07:00:20|7345|7330|7345.2|7330.2|7345.2|7330.2|7345|7330|3
1621407630000|2021-05-19 07:00:30|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|1
1621407650000|2021-05-19 07:00:50|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|7345.1|7330.1|3
1621407660000|2021-05-19 07:01:00|7345.1|7330.1|7345.1|7330.1|7345.2|7330.2|7345.1|7330.1|3
1621407670000|2021-05-19 07:01:10|7345.6|7330.6|7346|7331|7346|7331|7345.6|7330.6|5
1621407680000|2021-05-19 07:01:20|7345.9|7330.9|7345.7|7330.7|7345.9|7330.9|7345.7|7330.7|2
1621407730000|2021-05-19 07:02:10|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.7|7330.7|3
1621407770000|2021-05-19 07:02:50|7345.9|7330.9|7346.4|7331.4|7346.4|7331.4|7345.9|7330.9|3
1621407780000|2021-05-19 07:03:00|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|1
1621407850000|2021-05-19 07:04:10|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|1
1621407870000|2021-05-19 07:04:30|7345.2|7330.2|7345.1|7330.1|7345.2|7330.2|7344.8|7329.8|5
1621407880000|2021-05-19 07:04:40|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1621407890000|2021-05-19 07:04:50|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|1
1621407920000|2021-05-19 07:05:20|7344.8|7329.8|7345.2|7330.2|7345.2|7330.2|7344.8|7329.8|2
1621407930000|2021-05-19 07:05:30|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1621407940000|2021-05-19 07:05:40|7345|7330|7345.2|7330.2|7345.3|7330.3|7345|7330|4
1621407960000|2021-05-19 07:06:00|7345.3|7330.3|7345.8|7330.8|7345.8|7330.8|7345.3|7330.3|6
1621407970000|2021-05-19 07:06:10|7345.7|7330.7|7345.8|7330.8|7345.8|7330.8|7345.7|7330.7|2
1621407980000|2021-05-19 07:06:20|7345.7|7330.7|7345.3|7330.3|7345.7|7330.7|7345.3|7330.3|5
1621407990000|2021-05-19 07:06:30|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1621408000000|2021-05-19 07:06:40|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1621408010000|2021-05-19 07:06:50|7345.2|7330.2|7345.8|7330.8|7345.9|7330.9|7345.2|7330.2|5
1621408020000|2021-05-19 07:07:00|7345.9|7330.9|7346.3|7331.3|7346.3|7331.3|7345.9|7330.9|3
1621408050000|2021-05-19 07:07:30|7346.2|7331.2|7346.3|7331.3|7346.3|7331.3|7345.9|7330.9|6
1621408080000|2021-05-19 07:08:00|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|1
1621408090000|2021-05-19 07:08:10|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|1
1621408110000|2021-05-19 07:08:30|7346|7331|7345.8|7330.8|7346.1|7331.1|7345.7|7330.7|10
1621408120000|2021-05-19 07:08:40|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|1
1621408130000|2021-05-19 07:08:50|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|1
1621408140000|2021-05-19 07:09:00|7345.9|7330.9|7346.3|7331.3|7346.3|7331.3|7345.9|7330.9|3
1621408190000|2021-05-19 07:09:50|7346.5|7331.5|7346.6|7331.6|7346.6|7331.6|7346.5|7331.5|2
1621408200000|2021-05-19 07:10:00|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1621408220000|2021-05-19 07:10:20|7346.6|7331.6|7346.3|7331.3|7346.6|7331.6|7346.3|7331.3|2
1621408230000|2021-05-19 07:10:30|7346.6|7331.6|7346.7|7331.7|7346.8|7331.8|7346.6|7331.6|4
1621408240000|2021-05-19 07:10:40|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|1
1621408270000|2021-05-19 07:11:10|7346.5|7331.5|7346.6|7331.6|7346.6|7331.6|7346.5|7331.5|2
1621408280000|2021-05-19 07:11:20|7346.7|7331.7|7346.6|7331.6|7346.7|7331.7|7346.6|7331.6|2
1621408290000|2021-05-19 07:11:30|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|7346.6|7331.6|3
1621408310000|2021-05-19 07:11:50|7346.6|7331.6|7346.3|7331.3|7346.6|7331.6|7346.3|7331.3|3
1621408330000|2021-05-19 07:12:10|7346.7|7331.7|7346.4|7331.4|7346.7|7331.7|7346.3|7331.3|5
1621408340000|2021-05-19 07:12:20|7346.3|7331.3|7346.4|7331.4|7346.4|7331.4|7346.3|7331.3|2
1621408370000|2021-05-19 07:12:50|7346.3|7331.3|7346.2|7331.2|7346.3|7331.3|7346.2|7331.2|2
1621408380000|2021-05-19 07:13:00|7346.7|7331.7|7346.2|7331.2|7346.7|7331.7|7346.2|7331.2|3
1621408400000|2021-05-19 07:13:20|7346.7|7331.7|7346.2|7331.2|7346.7|7331.7|7346.2|7331.2|4
1621408420000|2021-05-19 07:13:40|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|1
1621408440000|2021-05-19 07:14:00|7346.2|7331.2|7346.5|7331.5|7346.5|7331.5|7346.2|7331.2|2
1621408450000|2021-05-19 07:14:10|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|1
1621408460000|2021-05-19 07:14:20|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|1
1621408470000|2021-05-19 07:14:30|7346.5|7331.5|7346.7|7331.7|7346.7|7331.7|7346.5|7331.5|2
1621408480000|2021-05-19 07:14:40|7346.6|7331.6|7346.7|7331.7|7346.7|7331.7|7346.6|7331.6|4
1621408520000|2021-05-19 07:15:20|7346.8|7331.8|7347.3|7332.3|7347.3|7332.3|7346.8|7331.8|6
1621408530000|2021-05-19 07:15:30|7347.5|7332.5|7347.4|7332.4|7347.7|7332.7|7347.4|7332.4|4
1621408560000|2021-05-19 07:16:00|7347.3|7332.3|7347.4|7332.4|7347.4|7332.4|7347.3|7332.3|2
1621408580000|2021-05-19 07:16:20|7347.7|7332.7|7347.8|7332.8|7347.8|7332.8|7347.7|7332.7|2
1621408590000|2021-05-19 07:16:30|7347.7|7332.7|7348.2|7333.2|7348.2|7333.2|7347.7|7332.7|2
1621408600000|2021-05-19 07:16:40|7348.3|7333.3|7348.8|7333.8|7348.8|7333.8|7348.3|7333.3|3
1621408610000|2021-05-19 07:16:50|7348.7|7333.7|7348.4|7333.4|7348.7|7333.7|7348.4|7333.4|6
1621408620000|2021-05-19 07:17:00|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|1
1621408630000|2021-05-19 07:17:10|7348.4|7333.4|7348.3|7333.3|7348.4|7333.4|7348.3|7333.3|4
1621408640000|2021-05-19 07:17:20|7348.7|7333.7|7348.4|7333.4|7348.8|7333.8|7348.4|7333.4|6
1621408650000|2021-05-19 07:17:30|7348.2|7333.2|7348.3|7333.3|7348.3|7333.3|7348|7333|4
1621408660000|2021-05-19 07:17:40|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|1
1621408690000|2021-05-19 07:18:10|7348.5|7333.5|7348.4|7333.4|7348.5|7333.5|7348.4|7333.4|2
1621408700000|2021-05-19 07:18:20|7348.1|7333.1|7348.2|7333.2|7348.2|7333.2|7348.1|7333.1|4
1621408720000|2021-05-19 07:18:40|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|1
1621408760000|2021-05-19 07:19:20|7348|7333|7348|7333|7348|7333|7348|7333|1
1621408780000|2021-05-19 07:19:40|7347.9|7332.9|7348.7|7333.7|7348.7|7333.7|7347.9|7332.9|5
1621408790000|2021-05-19 07:19:50|7348.4|7333.4|7348.5|7333.5|7348.5|7333.5|7348.2|7333.2|4
1621408810000|2021-05-19 07:20:10|7348.6|7333.6|7348.5|7333.5|7348.6|7333.6|7348.5|7333.5|2
1621408820000|2021-05-19 07:20:20|7348.6|7333.6|7348.5|7333.5|7348.7|7333.7|7348.5|7333.5|6
1621408830000|2021-05-19 07:20:30|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|7348.6|7333.6|3
1621408840000|2021-05-19 07:20:40|7348.6|7333.6|7349.7|7334.7|7349.7|7334.7|7348.6|7333.6|4
1621408850000|2021-05-19 07:20:50|7349.6|7334.6|7349.9|7334.9|7349.9|7334.9|7349.6|7334.6|2
1621408870000|2021-05-19 07:21:10|7350|7335|7350.2|7335.2|7350.4|7335.4|7350|7335|6
1621408880000|2021-05-19 07:21:20|7350.4|7335.4|7350.1|7335.1|7350.5|7335.5|7350.1|7335.1|6
1621408890000|2021-05-19 07:21:30|7350.2|7335.2|7350.5|7335.5|7350.6|7335.6|7350.2|7335.2|4
1621408900000|2021-05-19 07:21:40|7350.6|7335.6|7350.8|7335.8|7350.8|7335.8|7350.6|7335.6|2
1621408930000|2021-05-19 07:22:10|7350.7|7335.7|7350.2|7335.2|7350.7|7335.7|7350.2|7335.2|3
1621408950000|2021-05-19 07:22:30|7349.9|7334.9|7349.8|7334.8|7349.9|7334.9|7349.8|7334.8|2
1621408960000|2021-05-19 07:22:40|7349.6|7334.6|7349.5|7334.5|7349.6|7334.6|7349.4|7334.4|4
1621408970000|2021-05-19 07:22:50|7349.4|7334.4|7349.2|7334.2|7349.5|7334.5|7349.2|7334.2|4
1621408980000|2021-05-19 07:23:00|7349.4|7334.4|7349.6|7334.6|7349.6|7334.6|7349.4|7334.4|3
1621408990000|2021-05-19 07:23:10|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1621409010000|2021-05-19 07:23:30|7350.2|7335.2|7350.8|7335.8|7350.8|7335.8|7350|7335|6
1621409030000|2021-05-19 07:23:50|7350.6|7335.6|7350.5|7335.5|7350.6|7335.6|7350.5|7335.5|2
1621409040000|2021-05-19 07:24:00|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.1|7335.1|4
1621409050000|2021-05-19 07:24:10|7350.5|7335.5|7351.1|7336.1|7351.1|7336.1|7350.3|7335.3|5
1621409060000|2021-05-19 07:24:20|7351|7336|7351|7336|7351.1|7336.1|7350.8|7335.8|6
1621409070000|2021-05-19 07:24:30|7351.1|7336.1|7351.3|7336.3|7351.3|7336.3|7351.1|7336.1|2
1621409080000|2021-05-19 07:24:40|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1621409090000|2021-05-19 07:24:50|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1621409100000|2021-05-19 07:25:00|7351.4|7336.4|7351.3|7336.3|7351.4|7336.4|7351.3|7336.3|2
1621409170000|2021-05-19 07:26:10|7351.4|7336.4|7351.8|7336.8|7351.8|7336.8|7351.4|7336.4|3
1621409180000|2021-05-19 07:26:20|7351.7|7336.7|7353|7338|7353|7338|7351.6|7336.6|5
1621409190000|2021-05-19 07:26:30|7352.8|7337.8|7352.3|7337.3|7352.8|7337.8|7352.2|7337.2|7
1621409200000|2021-05-19 07:26:40|7352.5|7337.5|7352.2|7337.2|7352.7|7337.7|7352.2|7337.2|7
1621409210000|2021-05-19 07:26:50|7352.3|7337.3|7352.7|7337.7|7352.7|7337.7|7352.3|7337.3|5
1621409220000|2021-05-19 07:27:00|7352.9|7337.9|7352.7|7337.7|7352.9|7337.9|7352.7|7337.7|3
1621409230000|2021-05-19 07:27:10|7352.6|7337.6|7352.7|7337.7|7352.8|7337.8|7352.6|7337.6|4
1621409250000|2021-05-19 07:27:30|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1621409260000|2021-05-19 07:27:40|7353|7338|7353.3|7338.3|7353.3|7338.3|7353|7338|3
1621409270000|2021-05-19 07:27:50|7353.4|7338.4|7354|7339|7354.5|7339.5|7353.4|7338.4|17
1621409280000|2021-05-19 07:28:00|7354.1|7339.1|7352.7|7337.7|7354.1|7339.1|7352.6|7337.6|11
1621409290000|2021-05-19 07:28:10|7353.3|7338.3|7353.8|7338.8|7354|7339|7353.3|7338.3|8
1621409300000|2021-05-19 07:28:20|7354|7339|7354.3|7339.3|7354.3|7339.3|7354|7339|2
1621409310000|2021-05-19 07:28:30|7355|7340|7355.3|7340.3|7355.3|7340.3|7355|7340|2
1621409320000|2021-05-19 07:28:40|7355.5|7340.5|7355.9|7340.9|7355.9|7340.9|7355.5|7340.5|4
1621409330000|2021-05-19 07:28:50|7356|7341|7356.2|7341.2|7356.3|7341.3|7356|7341|3
1621409340000|2021-05-19 07:29:00|7356.1|7341.1|7355.8|7340.8|7356.1|7341.1|7355.8|7340.8|2
1621409350000|2021-05-19 07:29:10|7355.3|7340.3|7354.9|7339.9|7355.3|7340.3|7354.6|7339.6|13
1621409360000|2021-05-19 07:29:20|7354.7|7339.7|7354.4|7339.4|7354.7|7339.7|7354.4|7339.4|2
1621409370000|2021-05-19 07:29:30|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354|7339|8
1621409380000|2021-05-19 07:29:40|7354.2|7339.2|7354.3|7339.3|7354.3|7339.3|7354.2|7339.2|2
1621409390000|2021-05-19 07:29:50|7354.4|7339.4|7354.9|7339.9|7355.2|7340.2|7354.4|7339.4|8
1621409400000|2021-05-19 07:30:00|7354.8|7339.8|7354.8|7339.8|7355.1|7340.1|7354.6|7339.6|12
1621409420000|2021-05-19 07:30:20|7354.6|7339.6|7354.3|7339.3|7354.6|7339.6|7354.3|7339.3|5
1621409430000|2021-05-19 07:30:30|7354.4|7339.4|7354.6|7339.6|7354.6|7339.6|7354.4|7339.4|2
1621409440000|2021-05-19 07:30:40|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1621409450000|2021-05-19 07:30:50|7354.6|7339.6|7354.3|7339.3|7354.6|7339.6|7354.3|7339.3|2
1621409480000|2021-05-19 07:31:20|7354.1|7339.1|7353.8|7338.8|7354.1|7339.1|7353.8|7338.8|3
1621409490000|2021-05-19 07:31:30|7353.4|7338.4|7354.1|7339.1|7354.1|7339.1|7353.1|7338.1|6
1621409500000|2021-05-19 07:31:40|7354|7339|7353.9|7338.9|7354.1|7339.1|7353.6|7338.6|5
1621409510000|2021-05-19 07:31:50|7353.8|7338.8|7353.5|7338.5|7353.8|7338.8|7353.5|7338.5|3
1621409520000|2021-05-19 07:32:00|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|1
1621409530000|2021-05-19 07:32:10|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1621409550000|2021-05-19 07:32:30|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|1
1621409560000|2021-05-19 07:32:40|7354.6|7339.6|7354.3|7339.3|7354.6|7339.6|7354.3|7339.3|3
1621409580000|2021-05-19 07:33:00|7355|7340|7354.7|7339.7|7355.1|7340.1|7354.7|7339.7|4
1621409590000|2021-05-19 07:33:10|7354.8|7339.8|7355.3|7340.3|7355.3|7340.3|7354.7|7339.7|3
1621409600000|2021-05-19 07:33:20|7356|7341|7356|7341|7356|7341|7356|7341|1
1621409610000|2021-05-19 07:33:30|7356.1|7341.1|7356.3|7341.3|7356.3|7341.3|7355.9|7340.9|7
1621409620000|2021-05-19 07:33:40|7356.8|7341.8|7357.1|7342.1|7357.4|7342.4|7356.8|7341.8|5
1621409630000|2021-05-19 07:33:50|7357|7342|7356.6|7341.6|7357|7342|7356.6|7341.6|2
1621409650000|2021-05-19 07:34:10|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|1
1621409660000|2021-05-19 07:34:20|7357.3|7342.3|7357.5|7342.5|7357.6|7342.6|7357.3|7342.3|6
1621409670000|2021-05-19 07:34:30|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7357|7342|4
1621409680000|2021-05-19 07:34:40|7357|7342|7357.5|7342.5|7357.5|7342.5|7357|7342|7
1621409690000|2021-05-19 07:34:50|7357.6|7342.6|7357.7|7342.7|7358.6|7343.6|7357.4|7342.4|8
1621409700000|2021-05-19 07:35:00|7358|7343|7358.7|7343.7|7358.7|7343.7|7358|7343|5
1621409710000|2021-05-19 07:35:10|7359|7344|7359.1|7344.1|7359.4|7344.4|7358.7|7343.7|10
1621409720000|2021-05-19 07:35:20|7359|7344|7358.8|7343.8|7359|7344|7358.5|7343.5|7
1621409730000|2021-05-19 07:35:30|7358.6|7343.6|7359.3|7344.3|7359.3|7344.3|7358.4|7343.4|9
1621409740000|2021-05-19 07:35:40|7360.2|7345.2|7360.1|7345.1|7360.3|7345.3|7360.1|7345.1|6
1621409750000|2021-05-19 07:35:50|7360.2|7345.2|7359.6|7344.6|7360.2|7345.2|7359.6|7344.6|5
1621409760000|2021-05-19 07:36:00|7359.5|7344.5|7358.9|7343.9|7359.5|7344.5|7358.9|7343.9|5
1621409770000|2021-05-19 07:36:10|7358.8|7343.8|7358.6|7343.6|7358.8|7343.8|7358|7343|8
1621409780000|2021-05-19 07:36:20|7358.5|7343.5|7357.9|7342.9|7358.7|7343.7|7357.9|7342.9|6
1621409790000|2021-05-19 07:36:30|7357.6|7342.6|7357.5|7342.5|7357.6|7342.6|7357.4|7342.4|6
1621409800000|2021-05-19 07:36:40|7357.6|7342.6|7357.8|7342.8|7357.8|7342.8|7357.6|7342.6|2
1621409810000|2021-05-19 07:36:50|7357.6|7342.6|7358.3|7343.3|7358.3|7343.3|7357.5|7342.5|3
1621409820000|2021-05-19 07:37:00|7357.8|7342.8|7358.3|7343.3|7358.3|7343.3|7357.8|7342.8|3
1621409830000|2021-05-19 07:37:10|7357.9|7342.9|7358.9|7343.9|7358.9|7343.9|7357.9|7342.9|8
1621409840000|2021-05-19 07:37:20|7359.3|7344.3|7360.2|7345.2|7360.6|7345.6|7359.3|7344.3|7
1621409850000|2021-05-19 07:37:30|7360.5|7345.5|7360.4|7345.4|7360.9|7345.9|7360.3|7345.3|8
1621409860000|2021-05-19 07:37:40|7360.5|7345.5|7360.4|7345.4|7360.5|7345.5|7360.4|7345.4|2
1621409870000|2021-05-19 07:37:50|7360.1|7345.1|7358.9|7343.9|7360.1|7345.1|7358.9|7343.9|6
1621409880000|2021-05-19 07:38:00|7359|7344|7358.4|7343.4|7359|7344|7358.4|7343.4|4
1621409890000|2021-05-19 07:38:10|7358.6|7343.6|7358.4|7343.4|7358.6|7343.6|7358.3|7343.3|3
1621409900000|2021-05-19 07:38:20|7358.6|7343.6|7358.3|7343.3|7358.6|7343.6|7358.3|7343.3|2
1621409910000|2021-05-19 07:38:30|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1621409920000|2021-05-19 07:38:40|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|1
1621409930000|2021-05-19 07:38:50|7358.7|7343.7|7358.8|7343.8|7358.8|7343.8|7358.7|7343.7|2
1621409970000|2021-05-19 07:39:30|7359.2|7344.2|7360.1|7345.1|7360.5|7345.5|7359.2|7344.2|10
1621409980000|2021-05-19 07:39:40|7360.5|7345.5|7360.1|7345.1|7360.9|7345.9|7359.8|7344.8|10
1621409990000|2021-05-19 07:39:50|7359.9|7344.9|7359.6|7344.6|7359.9|7344.9|7359.5|7344.5|5
1621410000000|2021-05-19 07:40:00|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|1
1621410020000|2021-05-19 07:40:20|7359.6|7344.6|7359.7|7344.7|7359.7|7344.7|7359.6|7344.6|2
1621410030000|2021-05-19 07:40:30|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1621410040000|2021-05-19 07:40:40|7359.7|7344.7|7359.8|7344.8|7359.8|7344.8|7359.7|7344.7|2
1621410050000|2021-05-19 07:40:50|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|1
1621410060000|2021-05-19 07:41:00|7359.4|7344.4|7359.2|7344.2|7359.4|7344.4|7359.2|7344.2|3
1621410090000|2021-05-19 07:41:30|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|1
1621410120000|2021-05-19 07:42:00|7359.4|7344.4|7359.7|7344.7|7359.7|7344.7|7359.4|7344.4|2
1621410130000|2021-05-19 07:42:10|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1621410140000|2021-05-19 07:42:20|7360.2|7345.2|7360.1|7345.1|7360.3|7345.3|7360.1|7345.1|3
1621410150000|2021-05-19 07:42:30|7360|7345|7360.1|7345.1|7360.1|7345.1|7359.7|7344.7|4
1621410160000|2021-05-19 07:42:40|7360.3|7345.3|7360.3|7345.3|7360.4|7345.4|7360.3|7345.3|3
1621410170000|2021-05-19 07:42:50|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|7360.3|7345.3|5
1621410180000|2021-05-19 07:43:00|7360.3|7345.3|7360.4|7345.4|7360.4|7345.4|7360.3|7345.3|2
1621410190000|2021-05-19 07:43:10|7360.3|7345.3|7360.4|7345.4|7360.4|7345.4|7360.3|7345.3|2
1621410210000|2021-05-19 07:43:30|7360.3|7345.3|7360.4|7345.4|7360.4|7345.4|7360.3|7345.3|2
1621410220000|2021-05-19 07:43:40|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|1
1621410230000|2021-05-19 07:43:50|7359.9|7344.9|7360.3|7345.3|7360.3|7345.3|7359.9|7344.9|4
1621410240000|2021-05-19 07:44:00|7360.4|7345.4|7361.3|7346.3|7361.4|7346.4|7360.4|7345.4|6
1621410250000|2021-05-19 07:44:10|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|1
1621410260000|2021-05-19 07:44:20|7361.3|7346.3|7361.2|7346.2|7361.3|7346.3|7361.2|7346.2|2
1621410280000|2021-05-19 07:44:40|7361.1|7346.1|7360.8|7345.8|7361.1|7346.1|7360.8|7345.8|2
1621410300000|2021-05-19 07:45:00|7360.7|7345.7|7359.8|7344.8|7360.7|7345.7|7359.8|7344.8|6
1621410310000|2021-05-19 07:45:10|7359.7|7344.7|7359.6|7344.6|7359.7|7344.7|7359.1|7344.1|11
1621410330000|2021-05-19 07:45:30|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1621410340000|2021-05-19 07:45:40|7360|7345|7359.8|7344.8|7360|7345|7359.8|7344.8|6
1621410360000|2021-05-19 07:46:00|7359.4|7344.4|7359.3|7344.3|7359.4|7344.4|7359.3|7344.3|4
1621410390000|2021-05-19 07:46:30|7359.4|7344.4|7358.4|7343.4|7359.4|7344.4|7358.3|7343.3|10
1621410400000|2021-05-19 07:46:40|7358.5|7343.5|7358.8|7343.8|7358.8|7343.8|7358.2|7343.2|4
1621410410000|2021-05-19 07:46:50|7359.3|7344.3|7359.1|7344.1|7359.3|7344.3|7359|7344|6
1621410420000|2021-05-19 07:47:00|7359|7344|7359.3|7344.3|7359.3|7344.3|7359|7344|3
1621410440000|2021-05-19 07:47:20|7359.5|7344.5|7359.6|7344.6|7359.6|7344.6|7359.5|7344.5|2
1621410450000|2021-05-19 07:47:30|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1621410460000|2021-05-19 07:47:40|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|1
1621410480000|2021-05-19 07:48:00|7359.1|7344.1|7359.3|7344.3|7359.3|7344.3|7359.1|7344.1|3
1621410500000|2021-05-19 07:48:20|7359.4|7344.4|7359.3|7344.3|7359.4|7344.4|7359.1|7344.1|4
1621410510000|2021-05-19 07:48:30|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|1
1621410520000|2021-05-19 07:48:40|7358.8|7343.8|7359.1|7344.1|7359.1|7344.1|7358.8|7343.8|3
1621410530000|2021-05-19 07:48:50|7358.8|7343.8|7359.1|7344.1|7359.1|7344.1|7358.8|7343.8|2
1621410550000|2021-05-19 07:49:10|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|1
1621410560000|2021-05-19 07:49:20|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|1
1621410570000|2021-05-19 07:49:30|7359.2|7344.2|7359.3|7344.3|7359.4|7344.4|7358.8|7343.8|8
1621410580000|2021-05-19 07:49:40|7359.1|7344.1|7359.5|7344.5|7360.6|7345.6|7359.1|7344.1|10
1621410590000|2021-05-19 07:49:50|7359.4|7344.4|7359.1|7344.1|7359.5|7344.5|7359.1|7344.1|4
1621410610000|2021-05-19 07:50:10|7359.3|7344.3|7360.1|7345.1|7360.1|7345.1|7359.3|7344.3|5
1621410620000|2021-05-19 07:50:20|7360.3|7345.3|7360.3|7345.3|7360.6|7345.6|7360.3|7345.3|5
1621410630000|2021-05-19 07:50:30|7360.2|7345.2|7360.3|7345.3|7360.3|7345.3|7360|7345|3
1621410660000|2021-05-19 07:51:00|7360.1|7345.1|7359.8|7344.8|7360.1|7345.1|7359.8|7344.8|2
1621410680000|2021-05-19 07:51:20|7360|7345|7360|7345|7360|7345|7359.8|7344.8|5
1621410690000|2021-05-19 07:51:30|7360.1|7345.1|7360.3|7345.3|7360.3|7345.3|7360.1|7345.1|2
1621410700000|2021-05-19 07:51:40|7360.6|7345.6|7360.8|7345.8|7360.8|7345.8|7360.6|7345.6|2
1621410710000|2021-05-19 07:51:50|7361.3|7346.3|7361.1|7346.1|7361.3|7346.3|7361.1|7346.1|2
1621410720000|2021-05-19 07:52:00|7361|7346|7362.1|7347.1|7362.1|7347.1|7361|7346|5
1621410730000|2021-05-19 07:52:10|7362|7347|7361.8|7346.8|7362.4|7347.4|7361.8|7346.8|7
1621410740000|2021-05-19 07:52:20|7361.5|7346.5|7362.1|7347.1|7362.1|7347.1|7361.5|7346.5|10
1621410770000|2021-05-19 07:52:50|7361.8|7346.8|7362.1|7347.1|7362.1|7347.1|7361.8|7346.8|2
1621410790000|2021-05-19 07:53:10|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|1
1621410800000|2021-05-19 07:53:20|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|1
1621410810000|2021-05-19 07:53:30|7361.8|7346.8|7362.1|7347.1|7362.1|7347.1|7361.8|7346.8|2
1621410830000|2021-05-19 07:53:50|7361.8|7346.8|7361.8|7346.8|7362.1|7347.1|7361.8|7346.8|3
1621410840000|2021-05-19 07:54:00|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|1
1621410860000|2021-05-19 07:54:20|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|1
1621410870000|2021-05-19 07:54:30|7362.4|7347.4|7362.5|7347.5|7362.6|7347.6|7362.4|7347.4|4
1621410880000|2021-05-19 07:54:40|7362.6|7347.6|7362.8|7347.8|7362.8|7347.8|7362.6|7347.6|3
1621410890000|2021-05-19 07:54:50|7362.9|7347.9|7362.8|7347.8|7362.9|7347.9|7362.7|7347.7|5
1621410900000|2021-05-19 07:55:00|7362.9|7347.9|7363.3|7348.3|7363.3|7348.3|7362.8|7347.8|4
1621410910000|2021-05-19 07:55:10|7363.4|7348.4|7364.2|7349.2|7364.2|7349.2|7363.3|7348.3|6
1621410920000|2021-05-19 07:55:20|7364.3|7349.3|7363.6|7348.6|7364.3|7349.3|7363.6|7348.6|2
1621410940000|2021-05-19 07:55:40|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|1
1621410950000|2021-05-19 07:55:50|7363.4|7348.4|7363|7348|7363.4|7348.4|7363|7348|4
1621410970000|2021-05-19 07:56:10|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|1
1621410980000|2021-05-19 07:56:20|7363|7348|7363|7348|7363|7348|7363|7348|1
1621411030000|2021-05-19 07:57:10|7363.2|7348.2|7363|7348|7363.2|7348.2|7363|7348|2
1621411040000|2021-05-19 07:57:20|7363.2|7348.2|7363|7348|7363.2|7348.2|7363|7348|6
1621411050000|2021-05-19 07:57:30|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|7363|7348|3
1621411060000|2021-05-19 07:57:40|7363.1|7348.1|7363.2|7348.2|7363.3|7348.3|7363.1|7348.1|4
1621411080000|2021-05-19 07:58:00|7363.4|7348.4|7363.5|7348.5|7363.5|7348.5|7363.4|7348.4|2
1621411090000|2021-05-19 07:58:10|7363.4|7348.4|7363.4|7348.4|7363.5|7348.5|7363.4|7348.4|3
1621411110000|2021-05-19 07:58:30|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|1
1621411120000|2021-05-19 07:58:40|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|1
1621411130000|2021-05-19 07:58:50|7363|7348|7362.9|7347.9|7363|7348|7362.8|7347.8|3
1621411140000|2021-05-19 07:59:00|7362.8|7347.8|7362.6|7347.6|7362.8|7347.8|7362.6|7347.6|3
1621411150000|2021-05-19 07:59:10|7362.5|7347.5|7361.8|7346.8|7362.6|7347.6|7361.8|7346.8|5
1621411200000|2021-05-19 08:00:00|7362|7347|7361.8|7346.8|7362|7347|7361.8|7346.8|2
1621411210000|2021-05-19 08:00:10|7362.2|7347.2|7362.2|7347.2|7362.9|7347.9|7362.2|7347.2|7
1621411220000|2021-05-19 08:00:20|7362.1|7347.1|7361.8|7346.8|7362.1|7347.1|7361.8|7346.8|2
1621411230000|2021-05-19 08:00:30|7361.1|7346.1|7360.5|7345.5|7361.1|7346.1|7360.3|7345.3|6
1621411240000|2021-05-19 08:00:40|7360.4|7345.4|7360.3|7345.3|7360.4|7345.4|7360.3|7345.3|2
1621411250000|2021-05-19 08:00:50|7360.4|7345.4|7360.5|7345.5|7360.5|7345.5|7360|7345|7
1621411260000|2021-05-19 08:01:00|7360.4|7345.4|7360.3|7345.3|7360.4|7345.4|7360.3|7345.3|2
1621411270000|2021-05-19 08:01:10|7360.4|7345.4|7360.5|7345.5|7360.5|7345.5|7360.3|7345.3|4
1621411290000|2021-05-19 08:01:30|7360.7|7345.7|7361.1|7346.1|7361.1|7346.1|7360.7|7345.7|3
1621411300000|2021-05-19 08:01:40|7361.2|7346.2|7360.8|7345.8|7361.2|7346.2|7360.7|7345.7|6
1621411310000|2021-05-19 08:01:50|7360.7|7345.7|7360.5|7345.5|7360.7|7345.7|7360.5|7345.5|5
1621411320000|2021-05-19 08:02:00|7360.2|7345.2|7360.6|7345.6|7360.6|7345.6|7360.1|7345.1|7
1621411340000|2021-05-19 08:02:20|7360.5|7345.5|7360.6|7345.6|7360.6|7345.6|7360.3|7345.3|4
1621411350000|2021-05-19 08:02:30|7360.5|7345.5|7360.3|7345.3|7360.5|7345.5|7360.3|7345.3|2
1621411370000|2021-05-19 08:02:50|7360.5|7345.5|7360.6|7345.6|7360.6|7345.6|7360.5|7345.5|2
1621411420000|2021-05-19 08:03:40|7360.3|7345.3|7360.6|7345.6|7360.6|7345.6|7360.3|7345.3|3
1621411430000|2021-05-19 08:03:50|7360.3|7345.3|7360.6|7345.6|7360.6|7345.6|7360.3|7345.3|3
1621411440000|2021-05-19 08:04:00|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|1
1621411450000|2021-05-19 08:04:10|7361|7346|7361.1|7346.1|7361.1|7346.1|7361|7346|2
1621411460000|2021-05-19 08:04:20|7361|7346|7361.1|7346.1|7361.1|7346.1|7361|7346|2
1621411470000|2021-05-19 08:04:30|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|1
1621411610000|2021-05-19 08:06:50|7360.6|7345.6|7360.2|7345.2|7360.6|7345.6|7360.1|7345.1|6
1621411620000|2021-05-19 08:07:00|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|1
1621411680000|2021-05-19 08:08:00|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|1
1621411720000|2021-05-19 08:08:40|7360.2|7345.2|7360|7345|7360.2|7345.2|7359.7|7344.7|5
1621411750000|2021-05-19 08:09:10|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|1
1621411790000|2021-05-19 08:09:50|7360.4|7345.4|7360.5|7345.5|7360.6|7345.6|7360.4|7345.4|4
1621411820000|2021-05-19 08:10:20|7360.6|7345.6|7360.5|7345.5|7360.6|7345.6|7360.5|7345.5|2
1621411830000|2021-05-19 08:10:30|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|1
1621411880000|2021-05-19 08:11:20|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|1
1621411890000|2021-05-19 08:11:30|7360.5|7345.5|7360.6|7345.6|7360.6|7345.6|7360.5|7345.5|2
1621411900000|2021-05-19 08:11:40|7360.5|7345.5|7360.6|7345.6|7360.6|7345.6|7360.5|7345.5|2
1621411910000|2021-05-19 08:11:50|7360.5|7345.5|7360.4|7345.4|7360.5|7345.5|7360.2|7345.2|5
1621412000000|2021-05-19 08:13:20|7360.7|7345.7|7360.5|7345.5|7360.7|7345.7|7360.5|7345.5|2
1621412010000|2021-05-19 08:13:30|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|1
1621412020000|2021-05-19 08:13:40|7360.7|7345.7|7360.4|7345.4|7360.7|7345.7|7360.4|7345.4|2
1621412060000|2021-05-19 08:14:20|7360.2|7345.2|7360.2|7345.2|7360.4|7345.4|7360.2|7345.2|3
1621412100000|2021-05-19 08:15:00|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|1
1621412110000|2021-05-19 08:15:10|7360.5|7345.5|7360.4|7345.4|7360.5|7345.5|7360.2|7345.2|3
1621412170000|2021-05-19 08:16:10|7360.6|7345.6|7360.9|7345.9|7360.9|7345.9|7360.6|7345.6|3
1621412180000|2021-05-19 08:16:20|7360.7|7345.7|7361.4|7346.4|7361.9|7346.9|7360.7|7345.7|8
1621412190000|2021-05-19 08:16:30|7361.5|7346.5|7360.7|7345.7|7361.5|7346.5|7360.7|7345.7|6
1621412200000|2021-05-19 08:16:40|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|1
1621412210000|2021-05-19 08:16:50|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|7360.8|7345.8|3
1621412220000|2021-05-19 08:17:00|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|7360.9|7345.9|7
1621412240000|2021-05-19 08:17:20|7360.9|7345.9|7361|7346|7361|7346|7360.9|7345.9|2
1621412300000|2021-05-19 08:18:20|7361.6|7346.6|7362.1|7347.1|7362.1|7347.1|7361.6|7346.6|5
1621412310000|2021-05-19 08:18:30|7361.9|7346.9|7362.8|7347.8|7362.8|7347.8|7361.9|7346.9|3
1621412320000|2021-05-19 08:18:40|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|1
1621412350000|2021-05-19 08:19:10|7362.5|7347.5|7362.9|7347.9|7362.9|7347.9|7362.5|7347.5|4
1621412360000|2021-05-19 08:19:20|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|1
1621412370000|2021-05-19 08:19:30|7362.9|7347.9|7363.2|7348.2|7363.9|7348.9|7362.9|7347.9|9
1621412380000|2021-05-19 08:19:40|7363.6|7348.6|7363.9|7348.9|7363.9|7348.9|7363.6|7348.6|2
1621412390000|2021-05-19 08:19:50|7363.7|7348.7|7363.3|7348.3|7363.7|7348.7|7363.3|7348.3|3
1621412400000|2021-05-19 08:20:00|7363.8|7348.8|7364.5|7349.5|7364.5|7349.5|7363.8|7348.8|5
1621412420000|2021-05-19 08:20:20|7364.1|7349.1|7363.8|7348.8|7364.1|7349.1|7363.8|7348.8|3
1621412430000|2021-05-19 08:20:30|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|1
1621412450000|2021-05-19 08:20:50|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|1
1621412460000|2021-05-19 08:21:00|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|7363.7|7348.7|5
1621412470000|2021-05-19 08:21:10|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|1
1621412480000|2021-05-19 08:21:20|7363.5|7348.5|7362.9|7347.9|7363.5|7348.5|7362.9|7347.9|11
1621412500000|2021-05-19 08:21:40|7362.7|7347.7|7362.2|7347.2|7362.7|7347.7|7362.1|7347.1|5
1621412510000|2021-05-19 08:21:50|7362.4|7347.4|7362.9|7347.9|7362.9|7347.9|7362.4|7347.4|4
1621412520000|2021-05-19 08:22:00|7363.1|7348.1|7363.6|7348.6|7363.6|7348.6|7363.1|7348.1|4
1621412530000|2021-05-19 08:22:10|7363.8|7348.8|7363.6|7348.6|7363.8|7348.8|7363.6|7348.6|3
1621412540000|2021-05-19 08:22:20|7363.4|7348.4|7363.6|7348.6|7363.6|7348.6|7363.4|7348.4|3
1621412550000|2021-05-19 08:22:30|7363.4|7348.4|7363.2|7348.2|7363.5|7348.5|7363.2|7348.2|5
1621412560000|2021-05-19 08:22:40|7363|7348|7362.8|7347.8|7363.2|7348.2|7362.8|7347.8|5
1621412570000|2021-05-19 08:22:50|7363.1|7348.1|7364.3|7349.3|7364.3|7349.3|7363.1|7348.1|4
1621412580000|2021-05-19 08:23:00|7364.5|7349.5|7364.3|7349.3|7364.6|7349.6|7364.3|7349.3|5
1621412590000|2021-05-19 08:23:10|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|1
1621412600000|2021-05-19 08:23:20|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|1
1621412610000|2021-05-19 08:23:30|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|1
1621412620000|2021-05-19 08:23:40|7363.8|7348.8|7363.6|7348.6|7363.8|7348.8|7363.6|7348.6|4
1621412630000|2021-05-19 08:23:50|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|7363.3|7348.3|3
1621412640000|2021-05-19 08:24:00|7363.3|7348.3|7363.8|7348.8|7363.8|7348.8|7363.3|7348.3|2
1621412650000|2021-05-19 08:24:10|7363.9|7348.9|7364.1|7349.1|7364.1|7349.1|7363.8|7348.8|6
1621412690000|2021-05-19 08:24:50|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|1
1621412700000|2021-05-19 08:25:00|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|1
1621412710000|2021-05-19 08:25:10|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|1
1621412740000|2021-05-19 08:25:40|7364.4|7349.4|7365.6|7350.6|7365.7|7350.7|7364.4|7349.4|6
1621412750000|2021-05-19 08:25:50|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|7365.1|7350.1|4
1621412760000|2021-05-19 08:26:00|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|1
1621412770000|2021-05-19 08:26:10|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|1
1621412790000|2021-05-19 08:26:30|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|1
1621412810000|2021-05-19 08:26:50|7365.4|7350.4|7365.3|7350.3|7365.4|7350.4|7365.3|7350.3|2
1621412830000|2021-05-19 08:27:10|7365.7|7350.7|7366.3|7351.3|7366.3|7351.3|7365.7|7350.7|3
1621412840000|2021-05-19 08:27:20|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|1
1621412850000|2021-05-19 08:27:30|7365.9|7350.9|7365.6|7350.6|7365.9|7350.9|7365.6|7350.6|3
1621412910000|2021-05-19 08:28:30|7365.8|7350.8|7365.9|7350.9|7365.9|7350.9|7365.8|7350.8|2
1621412920000|2021-05-19 08:28:40|7365.7|7350.7|7365.6|7350.6|7365.7|7350.7|7365.6|7350.6|2
1621412990000|2021-05-19 08:29:50|7365.7|7350.7|7365.9|7350.9|7365.9|7350.9|7365.7|7350.7|2
1621413010000|2021-05-19 08:30:10|7365.7|7350.7|7365.6|7350.6|7365.7|7350.7|7365.6|7350.6|2
1621413030000|2021-05-19 08:30:30|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|1
1621413040000|2021-05-19 08:30:40|7365.3|7350.3|7363.9|7348.9|7365.3|7350.3|7363.9|7348.9|9
1621413050000|2021-05-19 08:30:50|7363.8|7348.8|7363.8|7348.8|7364.1|7349.1|7363.8|7348.8|4
1621413060000|2021-05-19 08:31:00|7363.5|7348.5|7362.7|7347.7|7363.5|7348.5|7362.7|7347.7|7
1621413070000|2021-05-19 08:31:10|7362.6|7347.6|7362.4|7347.4|7362.6|7347.6|7362.4|7347.4|2
1621413080000|2021-05-19 08:31:20|7362.3|7347.3|7362.4|7347.4|7362.4|7347.4|7362.3|7347.3|2
1621413090000|2021-05-19 08:31:30|7362.5|7347.5|7362.2|7347.2|7362.6|7347.6|7362.2|7347.2|4
1621413100000|2021-05-19 08:31:40|7361.9|7346.9|7361.3|7346.3|7361.9|7346.9|7361.1|7346.1|7
1621413110000|2021-05-19 08:31:50|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|7361|7346|3
1621413120000|2021-05-19 08:32:00|7361.2|7346.2|7361.3|7346.3|7361.3|7346.3|7361.2|7346.2|2
1621413130000|2021-05-19 08:32:10|7361.4|7346.4|7361.8|7346.8|7361.8|7346.8|7361.4|7346.4|3
1621413140000|2021-05-19 08:32:20|7362.2|7347.2|7362.7|7347.7|7362.8|7347.8|7362.2|7347.2|7
1621413150000|2021-05-19 08:32:30|7362.6|7347.6|7362.1|7347.1|7362.6|7347.6|7362.1|7347.1|4
1621413180000|2021-05-19 08:33:00|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|1
1621413190000|2021-05-19 08:33:10|7362.5|7347.5|7362.7|7347.7|7362.8|7347.8|7362.5|7347.5|5
1621413200000|2021-05-19 08:33:20|7362.8|7347.8|7361.8|7346.8|7362.8|7347.8|7361.8|7346.8|7
1621413230000|2021-05-19 08:33:50|7361.7|7346.7|7361|7346|7361.7|7346.7|7361|7346|3
1621413240000|2021-05-19 08:34:00|7361.2|7346.2|7361.1|7346.1|7361.2|7346.2|7361|7346|4
1621413250000|2021-05-19 08:34:10|7361|7346|7361|7346|7361|7346|7361|7346|1
1621413270000|2021-05-19 08:34:30|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|7361.1|7346.1|5
1621413280000|2021-05-19 08:34:40|7361.3|7346.3|7361.8|7346.8|7361.8|7346.8|7361.3|7346.3|4
1621413290000|2021-05-19 08:34:50|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|1
1621413300000|2021-05-19 08:35:00|7361.7|7346.7|7361.6|7346.6|7361.7|7346.7|7361.6|7346.6|2
1621413310000|2021-05-19 08:35:10|7361.5|7346.5|7361.3|7346.3|7361.5|7346.5|7361.3|7346.3|2
1621413320000|2021-05-19 08:35:20|7361.5|7346.5|7360.8|7345.8|7361.6|7346.6|7360.8|7345.8|4
1621413340000|2021-05-19 08:35:40|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|1
1621413380000|2021-05-19 08:36:20|7361|7346|7361.6|7346.6|7361.6|7346.6|7360.8|7345.8|6
1621413410000|2021-05-19 08:36:50|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|1
1621413420000|2021-05-19 08:37:00|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|1
1621413480000|2021-05-19 08:38:00|7361.4|7346.4|7361.1|7346.1|7361.6|7346.6|7361.1|7346.1|5
1621413550000|2021-05-19 08:39:10|7361.5|7346.5|7361.6|7346.6|7361.6|7346.6|7361.5|7346.5|2
1621413630000|2021-05-19 08:40:30|7362.2|7347.2|7362.3|7347.3|7362.3|7347.3|7362.2|7347.2|2
1621413640000|2021-05-19 08:40:40|7362.4|7347.4|7362.3|7347.3|7362.4|7347.4|7362.3|7347.3|2
1621413650000|2021-05-19 08:40:50|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|1
1621413660000|2021-05-19 08:41:00|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|1
1621413780000|2021-05-19 08:43:00|7362|7347|7361.6|7346.6|7362|7347|7361.6|7346.6|2
1621413840000|2021-05-19 08:44:00|7361.7|7346.7|7361.3|7346.3|7361.7|7346.7|7361.3|7346.3|3
1621413870000|2021-05-19 08:44:30|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|7361.3|7346.3|3
1621413900000|2021-05-19 08:45:00|7361.6|7346.6|7361.9|7346.9|7361.9|7346.9|7361.6|7346.6|2
1621413920000|2021-05-19 08:45:20|7362|7347|7362|7347|7362|7347|7362|7347|1
1621413930000|2021-05-19 08:45:30|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|1
1621413940000|2021-05-19 08:45:40|7362|7347|7362.9|7347.9|7362.9|7347.9|7362|7347|5
1621413950000|2021-05-19 08:45:50|7362.8|7347.8|7362.7|7347.7|7362.8|7347.8|7362.6|7347.6|3
1621413970000|2021-05-19 08:46:10|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|1
1621413990000|2021-05-19 08:46:30|7362.7|7347.7|7362.9|7347.9|7362.9|7347.9|7362.7|7347.7|2
1621414020000|2021-05-19 08:47:00|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|1
1621414040000|2021-05-19 08:47:20|7363.2|7348.2|7364.8|7349.8|7364.8|7349.8|7363.2|7348.2|7
1621414050000|2021-05-19 08:47:30|7364.9|7349.9|7364.8|7349.8|7365.2|7350.2|7364.8|7349.8|4
1621414060000|2021-05-19 08:47:40|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|1
1621414070000|2021-05-19 08:47:50|7364.6|7349.6|7364.5|7349.5|7364.6|7349.6|7364.5|7349.5|2
1621414110000|2021-05-19 08:48:30|7365|7350|7364.3|7349.3|7365|7350|7364.3|7349.3|3
1621414130000|2021-05-19 08:48:50|7364.9|7349.9|7365.3|7350.3|7365.3|7350.3|7364.9|7349.9|7
1621414140000|2021-05-19 08:49:00|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|1
1621414150000|2021-05-19 08:49:10|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|1
1621414160000|2021-05-19 08:49:20|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|1
1621414170000|2021-05-19 08:49:30|7365.2|7350.2|7365.1|7350.1|7365.2|7350.2|7365.1|7350.1|2
1621414180000|2021-05-19 08:49:40|7365.6|7350.6|7365.7|7350.7|7365.7|7350.7|7365.6|7350.6|2
1621414200000|2021-05-19 08:50:00|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|1
1621414230000|2021-05-19 08:50:30|7365.1|7350.1|7365|7350|7365.1|7350.1|7365|7350|2
1621414240000|2021-05-19 08:50:40|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|1
1621414250000|2021-05-19 08:50:50|7365|7350|7365|7350|7365|7350|7365|7350|1
1621414260000|2021-05-19 08:51:00|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|1
1621414270000|2021-05-19 08:51:10|7364.6|7349.6|7365|7350|7365|7350|7364.6|7349.6|3
1621414280000|2021-05-19 08:51:20|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|1
1621414290000|2021-05-19 08:51:30|7364.6|7349.6|7364.3|7349.3|7364.6|7349.6|7364.3|7349.3|2
1621414300000|2021-05-19 08:51:40|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|1
1621414380000|2021-05-19 08:53:00|7363.7|7348.7|7363.2|7348.2|7363.7|7348.7|7363.2|7348.2|3
1621414400000|2021-05-19 08:53:20|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|1
1621414490000|2021-05-19 08:54:50|7362.7|7347.7|7362.6|7347.6|7362.7|7347.7|7362.6|7347.6|2
1621414510000|2021-05-19 08:55:10|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|1
1621414520000|2021-05-19 08:55:20|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|1
1621414560000|2021-05-19 08:56:00|7362.7|7347.7|7362.3|7347.3|7362.7|7347.7|7362.3|7347.3|3
1621414600000|2021-05-19 08:56:40|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|1
1621414630000|2021-05-19 08:57:10|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|1
1621414640000|2021-05-19 08:57:20|7362.1|7347.1|7361.3|7346.3|7362.1|7347.1|7361.3|7346.3|3
1621414650000|2021-05-19 08:57:30|7361.7|7346.7|7361.8|7346.8|7361.8|7346.8|7361.6|7346.6|3
1621414670000|2021-05-19 08:57:50|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|1
1621414730000|2021-05-19 08:58:50|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|1
1621414770000|2021-05-19 08:59:30|7361.3|7346.3|7361.4|7346.4|7361.4|7346.4|7361.3|7346.3|2
1621414780000|2021-05-19 08:59:40|7361.2|7346.2|7361.1|7346.1|7361.2|7346.2|7361.1|7346.1|2
1621414790000|2021-05-19 08:59:50|7361.3|7346.3|7361.2|7346.2|7361.3|7346.3|7361.1|7346.1|3
1621414820000|2021-05-19 09:00:20|7361.1|7346.1|7361.2|7346.2|7361.2|7346.2|7361.1|7346.1|2
1621414860000|2021-05-19 09:01:00|7361.9|7346.9|7361.8|7346.8|7361.9|7346.9|7361.8|7346.8|2
1621414870000|2021-05-19 09:01:10|7361.9|7346.9|7362.1|7347.1|7362.1|7347.1|7361.9|7346.9|3
1621414910000|2021-05-19 09:01:50|7362|7347|7361.5|7346.5|7362|7347|7361.5|7346.5|3
1621414920000|2021-05-19 09:02:00|7361.4|7346.4|7361.4|7346.4|7361.5|7346.5|7361.4|7346.4|3
1621414930000|2021-05-19 09:02:10|7361.5|7346.5|7360.9|7345.9|7361.5|7346.5|7360.8|7345.8|10
1621414940000|2021-05-19 09:02:20|7361.1|7346.1|7361.3|7346.3|7361.3|7346.3|7361.1|7346.1|2
1621414950000|2021-05-19 09:02:30|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|1
1621414960000|2021-05-19 09:02:40|7361.3|7346.3|7361.4|7346.4|7361.6|7346.6|7361.3|7346.3|6
1621414970000|2021-05-19 09:02:50|7361.5|7346.5|7361.6|7346.6|7361.6|7346.6|7361.5|7346.5|2
1621414980000|2021-05-19 09:03:00|7361.8|7346.8|7362.2|7347.2|7362.2|7347.2|7361.8|7346.8|4
1621414990000|2021-05-19 09:03:10|7362|7347|7361.9|7346.9|7362|7347|7361.9|7346.9|2
1621415000000|2021-05-19 09:03:20|7362.2|7347.2|7362|7347|7362.2|7347.2|7362|7347|2
1621415010000|2021-05-19 09:03:30|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|1
1621415030000|2021-05-19 09:03:50|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|1
1621415040000|2021-05-19 09:04:00|7361.4|7346.4|7361.3|7346.3|7361.4|7346.4|7361|7346|6
1621415060000|2021-05-19 09:04:20|7361|7346|7361|7346|7361|7346|7361|7346|1
1621415100000|2021-05-19 09:05:00|7361.5|7346.5|7361.8|7346.8|7361.8|7346.8|7361.5|7346.5|2
1621415120000|2021-05-19 09:05:20|7362|7347|7362|7347|7362|7347|7362|7347|1
1621415150000|2021-05-19 09:05:50|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|1
1621415270000|2021-05-19 09:07:50|7361.6|7346.6|7361.4|7346.4|7361.6|7346.6|7361.4|7346.4|2
1621415280000|2021-05-19 09:08:00|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|1
1621415360000|2021-05-19 09:09:20|7361.4|7346.4|7361.5|7346.5|7361.5|7346.5|7361.4|7346.4|2
1621415400000|2021-05-19 09:10:00|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|1
1621415430000|2021-05-19 09:10:30|7361.6|7346.6|7361.7|7346.7|7361.7|7346.7|7361.6|7346.6|2
1621415560000|2021-05-19 09:12:40|7361.5|7346.5|7361.2|7346.2|7361.5|7346.5|7361.2|7346.2|3
1621415610000|2021-05-19 09:13:30|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|1
1621415620000|2021-05-19 09:13:40|7360.3|7345.3|7360.1|7345.1|7360.3|7345.3|7360.1|7345.1|2
1621415630000|2021-05-19 09:13:50|7359.7|7344.7|7359.8|7344.8|7359.8|7344.8|7359.1|7344.1|6
1621415690000|2021-05-19 09:14:50|7359.5|7344.5|7359.9|7344.9|7359.9|7344.9|7359.5|7344.5|2
1621415700000|2021-05-19 09:15:00|7360.1|7345.1|7360|7345|7360.3|7345.3|7360|7345|4
1621415710000|2021-05-19 09:15:10|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|1
1621415750000|2021-05-19 09:15:50|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|1
1621415780000|2021-05-19 09:16:20|7360|7345|7360|7345|7360|7345|7360|7345|1
1621415790000|2021-05-19 09:16:30|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|1
1621415810000|2021-05-19 09:16:50|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|1
1621415820000|2021-05-19 09:17:00|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|1
1621415830000|2021-05-19 09:17:10|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1621415840000|2021-05-19 09:17:20|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|1
1621415880000|2021-05-19 09:18:00|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1621415910000|2021-05-19 09:18:30|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|1
1621415920000|2021-05-19 09:18:40|7360.3|7345.3|7360|7345|7360.3|7345.3|7360|7345|5
1621415950000|2021-05-19 09:19:10|7360.1|7345.1|7360|7345|7360.1|7345.1|7360|7345|2
1621415960000|2021-05-19 09:19:20|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|7359.6|7344.6|4
1621415980000|2021-05-19 09:19:40|7359.6|7344.6|7360.1|7345.1|7360.1|7345.1|7359.6|7344.6|3
1621416000000|2021-05-19 09:20:00|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.1|7345.1|4
1621416010000|2021-05-19 09:20:10|7360.7|7345.7|7360.8|7345.8|7360.8|7345.8|7360.7|7345.7|2
1621416040000|2021-05-19 09:20:40|7361|7346|7362.1|7347.1|7362.1|7347.1|7361|7346|6
1621416090000|2021-05-19 09:21:30|7361.9|7346.9|7361.8|7346.8|7361.9|7346.9|7361.8|7346.8|2
1621416120000|2021-05-19 09:22:00|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.8|7346.8|3
1621416130000|2021-05-19 09:22:10|7362|7347|7362.1|7347.1|7362.1|7347.1|7362|7347|2
1621416150000|2021-05-19 09:22:30|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|1
1621416170000|2021-05-19 09:22:50|7362.1|7347.1|7361.8|7346.8|7362.1|7347.1|7361.8|7346.8|2
1621416190000|2021-05-19 09:23:10|7362|7347|7362|7347|7362|7347|7362|7347|1
1621416200000|2021-05-19 09:23:20|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|1
1621416210000|2021-05-19 09:23:30|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|1
1621416270000|2021-05-19 09:24:30|7362.1|7347.1|7362.4|7347.4|7362.4|7347.4|7362.1|7347.1|2
1621416280000|2021-05-19 09:24:40|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|1
1621416290000|2021-05-19 09:24:50|7362.2|7347.2|7362.3|7347.3|7362.3|7347.3|7362.2|7347.2|2
1621416410000|2021-05-19 09:26:50|7362.7|7347.7|7363.3|7348.3|7363.3|7348.3|7362.7|7347.7|2
1621416450000|2021-05-19 09:27:30|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|1
1621416460000|2021-05-19 09:27:40|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|1
1621416470000|2021-05-19 09:27:50|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|1
1621416490000|2021-05-19 09:28:10|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|1
1621416500000|2021-05-19 09:28:20|7362.8|7347.8|7362.9|7347.9|7362.9|7347.9|7362.8|7347.8|2
1621416530000|2021-05-19 09:28:50|7362.8|7347.8|7362.9|7347.9|7362.9|7347.9|7362.8|7347.8|2
1621416560000|2021-05-19 09:29:20|7363|7348|7363.3|7348.3|7363.4|7348.4|7362.8|7347.8|7
1621416570000|2021-05-19 09:29:30|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|1
1621416580000|2021-05-19 09:29:40|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|1
1621416590000|2021-05-19 09:29:50|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|1
1621416600000|2021-05-19 09:30:00|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|1
1621416630000|2021-05-19 09:30:30|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|1
1621416690000|2021-05-19 09:31:30|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|1
1621416710000|2021-05-19 09:31:50|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|7362.9|7347.9|3
1621416720000|2021-05-19 09:32:00|7363|7348|7363|7348|7363|7348|7363|7348|1
1621416730000|2021-05-19 09:32:10|7363.3|7348.3|7363.4|7348.4|7363.4|7348.4|7363.3|7348.3|2
1621416740000|2021-05-19 09:32:20|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|1
1621416750000|2021-05-19 09:32:30|7363.9|7348.9|7364.1|7349.1|7364.1|7349.1|7363.9|7348.9|2
1621416780000|2021-05-19 09:33:00|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|1
1621416790000|2021-05-19 09:33:10|7364.4|7349.4|7364.3|7349.3|7364.4|7349.4|7364.3|7349.3|2
1621416810000|2021-05-19 09:33:30|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|1
1621416830000|2021-05-19 09:33:50|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|1
1621416840000|2021-05-19 09:34:00|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|1
1621416850000|2021-05-19 09:34:10|7363.7|7348.7|7363.4|7348.4|7363.7|7348.7|7363.4|7348.4|3
1621416880000|2021-05-19 09:34:40|7363.9|7348.9|7364.1|7349.1|7364.1|7349.1|7363.9|7348.9|2
1621416890000|2021-05-19 09:34:50|7364.3|7349.3|7363.6|7348.6|7364.4|7349.4|7363.4|7348.4|7
1621416910000|2021-05-19 09:35:10|7363.3|7348.3|7363|7348|7363.3|7348.3|7362.9|7347.9|5
1621416930000|2021-05-19 09:35:30|7362.9|7347.9|7362.6|7347.6|7362.9|7347.9|7362.6|7347.6|4
1621416940000|2021-05-19 09:35:40|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|1
1621416950000|2021-05-19 09:35:50|7362.7|7347.7|7362.6|7347.6|7362.7|7347.7|7362.6|7347.6|2
1621416970000|2021-05-19 09:36:10|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|1
1621417010000|2021-05-19 09:36:50|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|1
1621417070000|2021-05-19 09:37:50|7362.3|7347.3|7362.5|7347.5|7362.5|7347.5|7362.3|7347.3|2
1621417080000|2021-05-19 09:38:00|7362.3|7347.3|7362.5|7347.5|7362.5|7347.5|7362.3|7347.3|2
1621417090000|2021-05-19 09:38:10|7362.4|7347.4|7362.5|7347.5|7362.5|7347.5|7362.4|7347.4|2
1621417170000|2021-05-19 09:39:30|7362.4|7347.4|7362.5|7347.5|7362.5|7347.5|7362.4|7347.4|2
1621417180000|2021-05-19 09:39:40|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|1
1621417190000|2021-05-19 09:39:50|7362.2|7347.2|7362.5|7347.5|7362.5|7347.5|7362.1|7347.1|4
1621417200000|2021-05-19 09:40:00|7362.3|7347.3|7362.5|7347.5|7362.5|7347.5|7362.3|7347.3|2
1621417210000|2021-05-19 09:40:10|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|1
1621417230000|2021-05-19 09:40:30|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|1
1621417290000|2021-05-19 09:41:30|7362.1|7347.1|7362.3|7347.3|7362.3|7347.3|7362.1|7347.1|2
1621417310000|2021-05-19 09:41:50|7362.4|7347.4|7363|7348|7363|7348|7362.4|7347.4|4
1621417330000|2021-05-19 09:42:10|7362.9|7347.9|7363|7348|7363|7348|7362.9|7347.9|2
1621417340000|2021-05-19 09:42:20|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|1
1621417380000|2021-05-19 09:43:00|7363.3|7348.3|7362.8|7347.8|7363.3|7348.3|7362.8|7347.8|3
1621417410000|2021-05-19 09:43:30|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|1
1621417420000|2021-05-19 09:43:40|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|1
1621417450000|2021-05-19 09:44:10|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|1
1621417560000|2021-05-19 09:46:00|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|1
1621417580000|2021-05-19 09:46:20|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|1
1621417670000|2021-05-19 09:47:50|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|1
1621417700000|2021-05-19 09:48:20|7363.4|7348.4|7363.1|7348.1|7363.4|7348.4|7362.8|7347.8|4
1621417710000|2021-05-19 09:48:30|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|1
1621417730000|2021-05-19 09:48:50|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|1
1621417750000|2021-05-19 09:49:10|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|1
1621417790000|2021-05-19 09:49:50|7363.4|7348.4|7363.2|7348.2|7363.4|7348.4|7363.1|7348.1|4
1621417800000|2021-05-19 09:50:00|7363.1|7348.1|7362.8|7347.8|7363.1|7348.1|7362.8|7347.8|3
1621417820000|2021-05-19 09:50:20|7362.9|7347.9|7363.1|7348.1|7363.1|7348.1|7362.9|7347.9|2
1621417840000|2021-05-19 09:50:40|7362.9|7347.9|7362.8|7347.8|7362.9|7347.9|7362.8|7347.8|2
1621417860000|2021-05-19 09:51:00|7363.3|7348.3|7363|7348|7363.3|7348.3|7363|7348|2
1621417870000|2021-05-19 09:51:10|7362.9|7347.9|7362.9|7347.9|7363.4|7348.4|7362.9|7347.9|4
1621417900000|2021-05-19 09:51:40|7363|7348|7363|7348|7363|7348|7363|7348|1
1621417910000|2021-05-19 09:51:50|7363.1|7348.1|7363|7348|7363.1|7348.1|7363|7348|2
1621417920000|2021-05-19 09:52:00|7363.2|7348.2|7363.3|7348.3|7363.3|7348.3|7363.2|7348.2|2
1621417930000|2021-05-19 09:52:10|7363.4|7348.4|7363.5|7348.5|7363.5|7348.5|7363.4|7348.4|2
1621418000000|2021-05-19 09:53:20|7363.9|7348.9|7364.3|7349.3|7364.3|7349.3|7363.9|7348.9|4
1621418010000|2021-05-19 09:53:30|7364.2|7349.2|7364.2|7349.2|7364.3|7349.3|7364.2|7349.2|3
1621418020000|2021-05-19 09:53:40|7364.3|7349.3|7364.2|7349.2|7364.3|7349.3|7364.2|7349.2|2
1621418030000|2021-05-19 09:53:50|7364.3|7349.3|7364.2|7349.2|7364.3|7349.3|7364.2|7349.2|2
1621418060000|2021-05-19 09:54:20|7364.3|7349.3|7364.2|7349.2|7364.3|7349.3|7364.2|7349.2|2
1621418070000|2021-05-19 09:54:30|7364.3|7349.3|7364.4|7349.4|7364.4|7349.4|7364.3|7349.3|2
1621418080000|2021-05-19 09:54:40|7364.6|7349.6|7364.4|7349.4|7364.6|7349.6|7364.4|7349.4|3
1621418090000|2021-05-19 09:54:50|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|1
1621418120000|2021-05-19 09:55:20|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|1
1621418160000|2021-05-19 09:56:00|7364.2|7349.2|7364.1|7349.1|7364.2|7349.2|7364|7349|4
1621418170000|2021-05-19 09:56:10|7363.9|7348.9|7364.1|7349.1|7364.1|7349.1|7363.9|7348.9|2
1621418180000|2021-05-19 09:56:20|7364|7349|7364|7349|7364|7349|7364|7349|1
1621418190000|2021-05-19 09:56:30|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|1
1621418230000|2021-05-19 09:57:10|7364.4|7349.4|7364.3|7349.3|7364.4|7349.4|7364.3|7349.3|2
1621418310000|2021-05-19 09:58:30|7364.4|7349.4|7364.3|7349.3|7364.4|7349.4|7364.3|7349.3|2
1621418340000|2021-05-19 09:59:00|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|1
1621418360000|2021-05-19 09:59:20|7364.1|7349.1|7363.9|7348.9|7364.1|7349.1|7363.8|7348.8|4
1621418380000|2021-05-19 09:59:40|7364.1|7349.1|7363.8|7348.8|7364.1|7349.1|7363.7|7348.7|4
1621418400000|2021-05-19 10:00:00|7363.7|7348.7|7363.6|7348.6|7363.7|7348.7|7363.3|7348.3|7
1621418430000|2021-05-19 10:00:30|7368.6|7343.6|7368.6|7343.6|7368.6|7343.6|7368.6|7343.6|1
1621418440000|2021-05-19 10:00:40|7368.5|7343.5|7368.4|7343.4|7368.5|7343.5|7368.4|7343.4|2
1621418450000|2021-05-19 10:00:50|7363.1|7348.1|7363.4|7348.4|7368.4|7348.4|7363.1|7343.4|8
1621418460000|2021-05-19 10:01:00|7368.4|7343.4|7368.4|7343.4|7368.4|7343.4|7368.4|7343.4|1
1621418470000|2021-05-19 10:01:10|7368.5|7343.5|7364.2|7349.2|7368.5|7349.3|7364.1|7343.5|5
1621418480000|2021-05-19 10:01:20|7364.1|7349.1|7364.1|7349.1|7364.2|7349.2|7364.1|7349.1|3
1621418490000|2021-05-19 10:01:30|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|1
1621418510000|2021-05-19 10:01:50|7364.6|7349.6|7364.5|7349.5|7364.7|7349.7|7364.5|7349.5|3
1621418520000|2021-05-19 10:02:00|7364.6|7349.6|7364.7|7349.7|7364.7|7349.7|7364.6|7349.6|2
1621418530000|2021-05-19 10:02:10|7364.8|7349.8|7365.3|7350.3|7365.3|7350.3|7364.8|7349.8|2
1621418540000|2021-05-19 10:02:20|7364.9|7349.9|7365.4|7350.4|7365.4|7350.4|7364.9|7349.9|8
1621418550000|2021-05-19 10:02:30|7365.2|7350.2|7365.1|7350.1|7365.2|7350.2|7365|7350|3
1621418560000|2021-05-19 10:02:40|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|1
1621418580000|2021-05-19 10:03:00|7365.1|7350.1|7365.4|7350.4|7365.4|7350.4|7365.1|7350.1|2
1621418590000|2021-05-19 10:03:10|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|1
1621418610000|2021-05-19 10:03:30|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|1
1621418630000|2021-05-19 10:03:50|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|1
1621418720000|2021-05-19 10:05:20|7364.6|7349.6|7364.7|7349.7|7364.7|7349.7|7364.6|7349.6|2
1621418730000|2021-05-19 10:05:30|7364.6|7349.6|7364.7|7349.7|7364.7|7349.7|7364.6|7349.6|2
1621418740000|2021-05-19 10:05:40|7364.3|7349.3|7363.9|7348.9|7364.3|7349.3|7363.9|7348.9|5
1621418770000|2021-05-19 10:06:10|7363.8|7348.8|7363.7|7348.7|7363.9|7348.9|7363.7|7348.7|3
1621418780000|2021-05-19 10:06:20|7364|7349|7364|7349|7364|7349|7364|7349|1
1621418810000|2021-05-19 10:06:50|7363.9|7348.9|7363.7|7348.7|7364|7349|7363.7|7348.7|5
1621418820000|2021-05-19 10:07:00|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|1
1621418830000|2021-05-19 10:07:10|7363.6|7348.6|7363.3|7348.3|7363.6|7348.6|7363.2|7348.2|4
1621418850000|2021-05-19 10:07:30|7363.2|7348.2|7363.3|7348.3|7363.3|7348.3|7363.1|7348.1|4
1621418870000|2021-05-19 10:07:50|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|1
1621418900000|2021-05-19 10:08:20|7363|7348|7363.2|7348.2|7363.2|7348.2|7363|7348|4
1621418910000|2021-05-19 10:08:30|7363|7348|7363.2|7348.2|7363.2|7348.2|7363|7348|2
1621418920000|2021-05-19 10:08:40|7363|7348|7363|7348|7363.2|7348.2|7363|7348|3
1621418930000|2021-05-19 10:08:50|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|1
1621418940000|2021-05-19 10:09:00|7363|7348|7363.2|7348.2|7363.2|7348.2|7363|7348|2
1621418980000|2021-05-19 10:09:40|7363.3|7348.3|7363.5|7348.5|7363.5|7348.5|7363.3|7348.3|3
1621418990000|2021-05-19 10:09:50|7363.6|7348.6|7364.1|7349.1|7364.2|7349.2|7363.6|7348.6|7
1621419000000|2021-05-19 10:10:00|7364|7349|7364|7349|7364|7349|7364|7349|1
1621419060000|2021-05-19 10:11:00|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|1
1621419080000|2021-05-19 10:11:20|7364.6|7349.6|7364.4|7349.4|7364.6|7349.6|7364.4|7349.4|2
1621419090000|2021-05-19 10:11:30|7364.6|7349.6|7365.2|7350.2|7365.2|7350.2|7364.6|7349.6|3
1621419100000|2021-05-19 10:11:40|7365.3|7350.3|7364.6|7349.6|7365.3|7350.3|7364.6|7349.6|3
1621419150000|2021-05-19 10:12:30|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|1
1621419180000|2021-05-19 10:13:00|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|1
1621419190000|2021-05-19 10:13:10|7365.3|7350.3|7365.1|7350.1|7365.3|7350.3|7365.1|7350.1|2
1621419220000|2021-05-19 10:13:40|7364.8|7349.8|7365|7350|7365|7350|7364.8|7349.8|2
1621419230000|2021-05-19 10:13:50|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|1
1621419280000|2021-05-19 10:14:40|7364.4|7349.4|7364.3|7349.3|7364.4|7349.4|7364.2|7349.2|3
1621419350000|2021-05-19 10:15:50|7364.2|7349.2|7364.3|7349.3|7364.3|7349.3|7364.2|7349.2|2
1621419370000|2021-05-19 10:16:10|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|1
1621419380000|2021-05-19 10:16:20|7364|7349|7363.9|7348.9|7364|7349|7363.9|7348.9|2
1621419400000|2021-05-19 10:16:40|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|1
1621419490000|2021-05-19 10:18:10|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|1
1621419500000|2021-05-19 10:18:20|7363.8|7348.8|7363.7|7348.7|7363.8|7348.8|7363.7|7348.7|2
1621419570000|2021-05-19 10:19:30|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|1
1621419580000|2021-05-19 10:19:40|7363.7|7348.7|7363.6|7348.6|7363.7|7348.7|7363.6|7348.6|2
1621419620000|2021-05-19 10:20:20|7363.5|7348.5|7363.6|7348.6|7363.6|7348.6|7363.5|7348.5|2
1621419650000|2021-05-19 10:20:50|7363.7|7348.7|7363.6|7348.6|7363.7|7348.7|7363.6|7348.6|4
1621419670000|2021-05-19 10:21:10|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|1
1621419680000|2021-05-19 10:21:20|7363.3|7348.3|7363.6|7348.6|7363.6|7348.6|7363.3|7348.3|4
1621419690000|2021-05-19 10:21:30|7363.5|7348.5|7363.6|7348.6|7363.7|7348.7|7363.5|7348.5|3
1621419710000|2021-05-19 10:21:50|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|1
1621419720000|2021-05-19 10:22:00|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|1
1621419740000|2021-05-19 10:22:20|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|1
1621419750000|2021-05-19 10:22:30|7363.7|7348.7|7364|7349|7364.3|7349.3|7363.7|7348.7|5
1621419770000|2021-05-19 10:22:50|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|1
1621419780000|2021-05-19 10:23:00|7364|7349|7364.1|7349.1|7364.1|7349.1|7363.9|7348.9|3
1621419820000|2021-05-19 10:23:40|7364|7349|7364|7349|7364|7349|7364|7349|1
1621419830000|2021-05-19 10:23:50|7364.1|7349.1|7364.3|7349.3|7364.3|7349.3|7364.1|7349.1|2
1621419920000|2021-05-19 10:25:20|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|1
1621419930000|2021-05-19 10:25:30|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|1
1621419940000|2021-05-19 10:25:40|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|1
1621419960000|2021-05-19 10:26:00|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|1
1621420030000|2021-05-19 10:27:10|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|1
1621420050000|2021-05-19 10:27:30|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|1
1621420090000|2021-05-19 10:28:10|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|1
1621420150000|2021-05-19 10:29:10|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|1
1621420160000|2021-05-19 10:29:20|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|1
1621420170000|2021-05-19 10:29:30|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|1
1621420240000|2021-05-19 10:30:40|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|1
1621420320000|2021-05-19 10:32:00|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|1
1621420400000|2021-05-19 10:33:20|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|1
1621420440000|2021-05-19 10:34:00|7364.3|7349.3|7364|7349|7364.3|7349.3|7364|7349|2
1621420450000|2021-05-19 10:34:10|7363.9|7348.9|7364|7349|7364|7349|7363.9|7348.9|2
1621420460000|2021-05-19 10:34:20|7364.1|7349.1|7364|7349|7364.1|7349.1|7363.9|7348.9|4
1621420470000|2021-05-19 10:34:30|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|1
1621420520000|2021-05-19 10:35:20|7364.2|7349.2|7364.4|7349.4|7364.4|7349.4|7364.2|7349.2|2
1621420570000|2021-05-19 10:36:10|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|1
1621420580000|2021-05-19 10:36:20|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|1
1621420600000|2021-05-19 10:36:40|7364.1|7349.1|7364.4|7349.4|7364.4|7349.4|7364.1|7349.1|2
1621420610000|2021-05-19 10:36:50|7364.2|7349.2|7364.4|7349.4|7364.4|7349.4|7364.2|7349.2|4
1621420620000|2021-05-19 10:37:00|7364.3|7349.3|7364.4|7349.4|7364.4|7349.4|7364.3|7349.3|2
1621420690000|2021-05-19 10:38:10|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|1
1621420700000|2021-05-19 10:38:20|7364.4|7349.4|7364.4|7349.4|7364.5|7349.5|7364.4|7349.4|3
1621420800000|2021-05-19 10:40:00|7364.1|7349.1|7364.4|7349.4|7364.4|7349.4|7364.1|7349.1|3
1621420810000|2021-05-19 10:40:10|7364.3|7349.3|7364.4|7349.4|7364.4|7349.4|7364.3|7349.3|6
1621420820000|2021-05-19 10:40:20|7364.3|7349.3|7364.1|7349.1|7364.3|7349.3|7364.1|7349.1|2
1621420890000|2021-05-19 10:41:30|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|1
1621420900000|2021-05-19 10:41:40|7364|7349|7364|7349|7364|7349|7364|7349|1
1621420910000|2021-05-19 10:41:50|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|1
1621420920000|2021-05-19 10:42:00|7364|7349|7364|7349|7364.1|7349.1|7364|7349|3
1621420930000|2021-05-19 10:42:10|7364.1|7349.1|7363.9|7348.9|7364.1|7349.1|7363.9|7348.9|5
1621420940000|2021-05-19 10:42:20|7364|7349|7364|7349|7364|7349|7363.9|7348.9|3
1621420950000|2021-05-19 10:42:30|7363.9|7348.9|7363.9|7348.9|7364|7349|7363.9|7348.9|3
1621420960000|2021-05-19 10:42:40|7364|7349|7364|7349|7364|7349|7363.9|7348.9|3
1621420970000|2021-05-19 10:42:50|7363.9|7348.9|7363.9|7348.9|7364|7349|7363.9|7348.9|3
1621420990000|2021-05-19 10:43:10|7364|7349|7363.9|7348.9|7364|7349|7363.9|7348.9|4
1621421000000|2021-05-19 10:43:20|7364|7349|7364|7349|7364|7349|7364|7349|1
1621421010000|2021-05-19 10:43:30|7363.9|7348.9|7364|7349|7364|7349|7363.9|7348.9|4
1621421020000|2021-05-19 10:43:40|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|1
1621421030000|2021-05-19 10:43:50|7364|7349|7364|7349|7364|7349|7363.9|7348.9|3
1621421040000|2021-05-19 10:44:00|7363.9|7348.9|7363.9|7348.9|7364|7349|7363.9|7348.9|3
1621421060000|2021-05-19 10:44:20|7364|7349|7364|7349|7364|7349|7364|7349|1
1621421070000|2021-05-19 10:44:30|7363.9|7348.9|7363.9|7348.9|7364|7349|7363.9|7348.9|5
1621421100000|2021-05-19 10:45:00|7364|7349|7364|7349|7364|7349|7364|7349|1
1621421120000|2021-05-19 10:45:20|7364.1|7349.1|7364.1|7349.1|7364.2|7349.2|7364.1|7349.1|3
1621421150000|2021-05-19 10:45:50|7364|7349|7364.1|7349.1|7364.1|7349.1|7364|7349|4
1621421160000|2021-05-19 10:46:00|7364|7349|7364|7349|7364.1|7349.1|7364|7349|3
1621421170000|2021-05-19 10:46:10|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|7364|7349|5
1621421180000|2021-05-19 10:46:20|7364|7349|7364|7349|7364.1|7349.1|7364|7349|3
1621421190000|2021-05-19 10:46:30|7364.1|7349.1|7364|7349|7364.1|7349.1|7364|7349|2
1621421200000|2021-05-19 10:46:40|7364.1|7349.1|7364|7349|7364.1|7349.1|7364|7349|2
1621421210000|2021-05-19 10:46:50|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|1
1621421240000|2021-05-19 10:47:20|7363.3|7348.3|7363.1|7348.1|7363.3|7348.3|7363.1|7348.1|3
1621421250000|2021-05-19 10:47:30|7363.2|7348.2|7363.1|7348.1|7363.2|7348.2|7363.1|7348.1|2
1621421310000|2021-05-19 10:48:30|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|1
1621421320000|2021-05-19 10:48:40|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|1
1621421490000|2021-05-19 10:51:30|7362.9|7347.9|7362.3|7347.3|7362.9|7347.9|7362.1|7347.1|5
1621421550000|2021-05-19 10:52:30|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|1
1621421620000|2021-05-19 10:53:40|7362|7347|7362.1|7347.1|7362.2|7347.2|7362|7347|3
1621421630000|2021-05-19 10:53:50|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|1
1621421640000|2021-05-19 10:54:00|7362|7347|7362.2|7347.2|7362.2|7347.2|7362|7347|2
1621421930000|2021-05-19 10:58:50|7362.3|7347.3|7362.2|7347.2|7362.3|7347.3|7362.2|7347.2|2
1621421990000|2021-05-19 10:59:50|7362.3|7347.3|7362.5|7347.5|7362.5|7347.5|7362.3|7347.3|3
1621422000000|2021-05-19 11:00:00|7362.6|7347.6|7362.8|7347.8|7362.8|7347.8|7362.6|7347.6|3
1621422020000|2021-05-19 11:00:20|7362.7|7347.7|7362.8|7347.8|7362.8|7347.8|7362.7|7347.7|2
1621422220000|2021-05-19 11:03:40|7362.7|7347.7|7362.8|7347.8|7362.8|7347.8|7362.7|7347.7|2
1621422240000|2021-05-19 11:04:00|7362.7|7347.7|7362.8|7347.8|7362.8|7347.8|7362.7|7347.7|2
1621422340000|2021-05-19 11:05:40|7362.9|7347.9|7362.8|7347.8|7362.9|7347.9|7362.8|7347.8|2
1621422360000|2021-05-19 11:06:00|7363.1|7348.1|7363|7348|7363.1|7348.1|7363|7348|2
1621422370000|2021-05-19 11:06:10|7362.9|7347.9|7362.7|7347.7|7362.9|7347.9|7362.7|7347.7|3
1621422610000|2021-05-19 11:10:10|7363|7348|7363.1|7348.1|7363.1|7348.1|7363|7348|2
1621422640000|2021-05-19 11:10:40|7362.9|7347.9|7362.7|7347.7|7362.9|7347.9|7362.7|7347.7|2
1621422840000|2021-05-19 11:14:00|7362.8|7347.8|7362.7|7347.7|7362.8|7347.8|7362.5|7347.5|9
1621422850000|2021-05-19 11:14:10|7362.6|7347.6|7362.7|7347.7|7362.7|7347.7|7362.6|7347.6|2
1621422860000|2021-05-19 11:14:20|7362.8|7347.8|7362.7|7347.7|7362.8|7347.8|7362.6|7347.6|3
1621422880000|2021-05-19 11:14:40|7362.6|7347.6|7362.7|7347.7|7362.7|7347.7|7362.6|7347.6|2
1621422910000|2021-05-19 11:15:10|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|1
1621422930000|2021-05-19 11:15:30|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|1
1621422950000|2021-05-19 11:15:50|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|1
1621422990000|2021-05-19 11:16:30|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|1
1621423000000|2021-05-19 11:16:40|7362.3|7347.3|7362.4|7347.4|7362.4|7347.4|7362.3|7347.3|2
1621423020000|2021-05-19 11:17:00|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|1
1621423040000|2021-05-19 11:17:20|7362.2|7347.2|7362.3|7347.3|7362.3|7347.3|7362.2|7347.2|2
1621423110000|2021-05-19 11:18:30|7362.2|7347.2|7362.3|7347.3|7362.3|7347.3|7362.2|7347.2|2
1621423190000|2021-05-19 11:19:50|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|1
1621423200000|2021-05-19 11:20:00|7362.3|7347.3|7362.6|7347.6|7362.6|7347.6|7362|7347|6
1621423210000|2021-05-19 11:20:10|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|1
1621423220000|2021-05-19 11:20:20|7362.6|7347.6|7362.4|7347.4|7362.6|7347.6|7362.4|7347.4|2
1621423250000|2021-05-19 11:20:50|7367.4|7342.4|7367.4|7342.4|7367.4|7342.4|7367.4|7342.4|1
1621423260000|2021-05-19 11:21:00|7367.2|7342.2|7367.2|7342.2|7367.3|7342.3|7367.2|7342.2|3
1621423280000|2021-05-19 11:21:20|7367|7342|7361.9|7346.9|7367.2|7346.9|7361.9|7342|6
1621423290000|2021-05-19 11:21:30|7362.3|7347.3|7362.4|7347.4|7362.5|7347.5|7362|7347|7
1621423300000|2021-05-19 11:21:40|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|7362.9|7347.9|3
1621423400000|2021-05-19 11:23:20|7362.6|7347.6|7362.7|7347.7|7362.8|7347.8|7362.4|7347.4|5
1621423410000|2021-05-19 11:23:30|7362.6|7347.6|7362.2|7347.2|7362.6|7347.6|7362.2|7347.2|5
1621423420000|2021-05-19 11:23:40|7362.3|7347.3|7362.2|7347.2|7362.3|7347.3|7362.2|7347.2|4
1621423430000|2021-05-19 11:23:50|7362.3|7347.3|7362.1|7347.1|7362.3|7347.3|7362.1|7347.1|3
1621423440000|2021-05-19 11:24:00|7362|7347|7362|7347|7362|7347|7362|7347|1
1621423450000|2021-05-19 11:24:10|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|1
1621423460000|2021-05-19 11:24:20|7361.5|7346.5|7361.8|7346.8|7361.8|7346.8|7361.5|7346.5|2
1621423470000|2021-05-19 11:24:30|7361.6|7346.6|7361.8|7346.8|7361.8|7346.8|7361.6|7346.6|2
1621423480000|2021-05-19 11:24:40|7361.9|7346.9|7362|7347|7362|7347|7361.9|7346.9|2
1621423490000|2021-05-19 11:24:50|7361.9|7346.9|7362.2|7347.2|7362.2|7347.2|7361.9|7346.9|4
1621423500000|2021-05-19 11:25:00|7362|7347|7362|7347|7362|7347|7362|7347|1
1621423510000|2021-05-19 11:25:10|7361.9|7346.9|7361.8|7346.8|7361.9|7346.9|7361.7|7346.7|3
1621423540000|2021-05-19 11:25:40|7361.7|7346.7|7361.5|7346.5|7361.7|7346.7|7361.5|7346.5|2
1621423550000|2021-05-19 11:25:50|7361.6|7346.6|7361.5|7346.5|7361.6|7346.6|7361.5|7346.5|2
1621423590000|2021-05-19 11:26:30|7361.2|7346.2|7361.5|7346.5|7361.5|7346.5|7361.2|7346.2|3
1621423600000|2021-05-19 11:26:40|7361.6|7346.6|7361.5|7346.5|7361.6|7346.6|7361.5|7346.5|2
1621423710000|2021-05-19 11:28:30|7361.4|7346.4|7361.5|7346.5|7361.5|7346.5|7361.4|7346.4|2
1621423720000|2021-05-19 11:28:40|7361.6|7346.6|7361.9|7346.9|7361.9|7346.9|7361.6|7346.6|3
1621423730000|2021-05-19 11:28:50|7361.8|7346.8|7361.9|7346.9|7362.1|7347.1|7361.7|7346.7|11
1621423750000|2021-05-19 11:29:10|7362|7347|7362.1|7347.1|7362.1|7347.1|7361.9|7346.9|7
1621423770000|2021-05-19 11:29:30|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|1
1621423780000|2021-05-19 11:29:40|7362.3|7347.3|7362.2|7347.2|7362.3|7347.3|7362.2|7347.2|4
1621423790000|2021-05-19 11:29:50|7362.3|7347.3|7362.3|7347.3|7362.5|7347.5|7362.3|7347.3|6
1621423800000|2021-05-19 11:30:00|7362.2|7347.2|7362|7347|7362.2|7347.2|7362|7347|2
1621424720000|2021-05-19 11:45:20|7362.2|7347.2|7362.4|7347.4|7362.4|7347.4|7362.2|7347.2|2
1621424790000|2021-05-19 11:46:30|7362|7347|7362|7347|7362|7347|7362|7347|1
1621424800000|2021-05-19 11:46:40|7362.2|7347.2|7362.4|7347.4|7362.4|7347.4|7362.2|7347.2|2
1621425000000|2021-05-19 11:50:00|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|1
1621425040000|2021-05-19 11:50:40|7367|7342|7366.6|7341.6|7367|7342|7366.6|7341.6|2
1621425050000|2021-05-19 11:50:50|7361.3|7346.3|7361.4|7346.4|7361.4|7346.4|7361.3|7346.3|4
1621425060000|2021-05-19 11:51:00|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|1
1621425250000|2021-05-19 11:54:10|7361.7|7346.7|7361.6|7346.6|7361.7|7346.7|7361.6|7346.6|2
1621425260000|2021-05-19 11:54:20|7361.5|7346.5|7361.6|7346.6|7361.6|7346.6|7361.5|7346.5|2
1621425560000|2021-05-19 11:59:20|7361.7|7346.7|7362.2|7347.2|7362.2|7347.2|7361.7|7346.7|2
1621425600000|2021-05-19 12:00:00|7362.3|7347.3|7362.5|7347.5|7362.5|7347.5|7362.3|7347.3|2
1621425670000|2021-05-19 12:01:10|7362.4|7347.4|7362.1|7347.1|7362.4|7347.4|7362.1|7347.1|3
1621425690000|2021-05-19 12:01:30|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.1|7347.1|3
1621425700000|2021-05-19 12:01:40|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|1
1621425740000|2021-05-19 12:02:20|7362|7347|7361.9|7346.9|7362|7347|7361.9|7346.9|2
1621425770000|2021-05-19 12:02:50|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|1
1621425780000|2021-05-19 12:03:00|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|1
1621425810000|2021-05-19 12:03:30|7363.1|7348.1|7363.3|7348.3|7363.3|7348.3|7363.1|7348.1|2
1621425850000|2021-05-19 12:04:10|7363.1|7348.1|7363|7348|7363.3|7348.3|7362.6|7347.6|6
1621425860000|2021-05-19 12:04:20|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|1
1621425870000|2021-05-19 12:04:30|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|1
1621425880000|2021-05-19 12:04:40|7363.8|7348.8|7364.2|7349.2|7364.2|7349.2|7363.8|7348.8|3
1621425890000|2021-05-19 12:04:50|7364|7349|7364|7349|7364|7349|7364|7349|1
1621425960000|2021-05-19 12:06:00|7363.8|7348.8|7363.3|7348.3|7363.8|7348.8|7363.3|7348.3|2
1621426090000|2021-05-19 12:08:10|7363.9|7348.9|7363.2|7348.2|7363.9|7348.9|7363.2|7348.2|5
1621426100000|2021-05-19 12:08:20|7363.3|7348.3|7363.1|7348.1|7363.3|7348.3|7363.1|7348.1|2
1621426110000|2021-05-19 12:08:30|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|1
1621426160000|2021-05-19 12:09:20|7363.3|7348.3|7363.2|7348.2|7363.3|7348.3|7363.2|7348.2|2
1621426480000|2021-05-19 12:14:40|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|1
1621427220000|2021-05-19 12:27:00|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|1
1621427360000|2021-05-19 12:29:20|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|1
1621427410000|2021-05-19 12:30:10|7363.8|7348.8|7363.9|7348.9|7363.9|7348.9|7363.8|7348.8|2
1621427480000|2021-05-19 12:31:20|7364.7|7349.7|7364.8|7349.8|7364.8|7349.8|7364.7|7349.7|2
1621427640000|2021-05-19 12:34:00|7365.1|7350.1|7365.3|7350.3|7365.7|7350.7|7365.1|7350.1|7
1621427650000|2021-05-19 12:34:10|7366.4|7351.4|7366|7351|7366.6|7351.6|7366|7351|5
1621427890000|2021-05-19 12:38:10|7366.1|7351.1|7366.3|7351.3|7366.3|7351.3|7366.1|7351.1|2
1621427920000|2021-05-19 12:38:40|7366.5|7351.5|7366.6|7351.6|7366.6|7351.6|7366.5|7351.5|2
1621427940000|2021-05-19 12:39:00|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|1
1621427970000|2021-05-19 12:39:30|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|1
1621428140000|2021-05-19 12:42:20|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|1
1621428170000|2021-05-19 12:42:50|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|1
1621428210000|2021-05-19 12:43:30|7367.7|7352.7|7366.9|7351.9|7367.7|7352.7|7366.8|7351.8|4
1621428220000|2021-05-19 12:43:40|7367|7352|7367|7352|7367|7352|7367|7352|1
1621428230000|2021-05-19 12:43:50|7367.1|7352.1|7373.2|7348.2|7373.5|7354|7367.1|7348.2|9
1621428260000|2021-05-19 12:44:20|7368.5|7353.5|7368.8|7353.8|7368.8|7353.8|7368.5|7353.5|2
1621428270000|2021-05-19 12:44:30|7369|7354|7369|7354|7369|7354|7369|7354|1
1621428280000|2021-05-19 12:44:40|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1621428290000|2021-05-19 12:44:50|7369|7354|7369|7354|7369|7354|7368.8|7353.8|3
1621428300000|2021-05-19 12:45:00|7373.6|7348.6|7374|7349|7374|7349|7373.6|7348.6|5
1621428310000|2021-05-19 12:45:10|7373.8|7348.8|7374|7349|7374|7349|7373.8|7348.8|2
1621428330000|2021-05-19 12:45:30|7373.8|7348.8|7373.8|7348.8|7373.8|7348.8|7373.8|7348.8|1
1621428340000|2021-05-19 12:45:40|7374|7349|7373.8|7348.8|7374|7349|7373.8|7348.8|2
1621428360000|2021-05-19 12:46:00|7374|7349|7374|7349|7374|7349|7374|7349|1
1621428420000|2021-05-19 12:47:00|7368.2|7353.2|7368|7353|7368.2|7353.2|7368|7353|2
1621428460000|2021-05-19 12:47:40|7368.1|7353.1|7366.9|7351.9|7368.2|7353.2|7366.9|7351.9|5
1621428470000|2021-05-19 12:47:50|7367.2|7352.2|7368|7353|7368|7353|7367.2|7352.2|3
1621428530000|2021-05-19 12:48:50|7368.4|7353.4|7368.9|7353.9|7368.9|7353.9|7368.4|7353.4|3
1621428540000|2021-05-19 12:49:00|7374.2|7349.2|7374.2|7349.2|7374.2|7349.2|7374.2|7349.2|1
1621428590000|2021-05-19 12:49:50|7374.1|7349.1|7374.2|7349.2|7374.2|7349.2|7374.1|7349.1|2
1621428600000|2021-05-19 12:50:00|7374.1|7349.1|7374.2|7349.2|7374.2|7349.2|7374|7349|3
1621428640000|2021-05-19 12:50:40|7374.4|7349.4|7374.6|7349.6|7374.6|7349.6|7374.4|7349.4|2
1621428670000|2021-05-19 12:51:10|7374.4|7349.4|7374.6|7349.6|7374.6|7349.6|7374.3|7349.3|3
1621428690000|2021-05-19 12:51:30|7374.4|7349.4|7374.4|7349.4|7374.4|7349.4|7374.4|7349.4|1
1621428700000|2021-05-19 12:51:40|7374.3|7349.3|7374.4|7349.4|7374.4|7349.4|7374.3|7349.3|2
1621428720000|2021-05-19 12:52:00|7374.6|7349.6|7374.4|7349.4|7374.6|7349.6|7374.4|7349.4|2
1621428790000|2021-05-19 12:53:10|7369.1|7354.1|7368.9|7353.9|7369.1|7354.1|7368.9|7353.9|2
1621428860000|2021-05-19 12:54:20|7369|7354|7369.5|7354.5|7369.5|7354.5|7369|7354|4
1621428880000|2021-05-19 12:54:40|7369.6|7354.6|7369.8|7354.8|7369.8|7354.8|7369.6|7354.6|2
1621428890000|2021-05-19 12:54:50|7370|7355|7369.9|7354.9|7370|7355|7369.9|7354.9|2
1621428970000|2021-05-19 12:56:10|7370|7355|7369.9|7354.9|7370|7355|7369.9|7354.9|2
1621429030000|2021-05-19 12:57:10|7370.1|7355.1|7369.9|7354.9|7370.6|7355.6|7369.9|7354.9|4
1621429090000|2021-05-19 12:58:10|7369.8|7354.8|7370.8|7355.8|7370.8|7355.8|7369.8|7354.8|3
1621429100000|2021-05-19 12:58:20|7371.4|7356.4|7377.5|7352.5|7378|7356.4|7371.3|7352.1|11
1621429120000|2021-05-19 12:58:40|7377.3|7352.3|7376.8|7351.8|7377.3|7352.3|7376.8|7351.8|4
1621429130000|2021-05-19 12:58:50|7377.2|7352.2|7377|7352|7377.2|7352.2|7377|7352|2
1621429160000|2021-05-19 12:59:20|7376.4|7351.4|7376|7351|7376.4|7351.4|7376|7351|3
1621429170000|2021-05-19 12:59:30|7376.1|7351.1|7376.2|7351.2|7376.2|7351.2|7376.1|7351.1|2
1621429180000|2021-05-19 12:59:40|7376.3|7351.3|7376.3|7351.3|7376.3|7351.3|7376.2|7351.2|3
1621429200000|2021-05-19 13:00:00|7376.8|7351.8|7376.8|7351.8|7376.8|7351.8|7376.8|7351.8|1
1621429220000|2021-05-19 13:00:20|7376.6|7351.6|7376.8|7351.8|7376.8|7351.8|7376.6|7351.6|3
1621429240000|2021-05-19 13:00:40|7376.6|7351.6|7371.4|7356.4|7376.6|7356.6|7371.4|7351.6|5
1621429250000|2021-05-19 13:00:50|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1621429260000|2021-05-19 13:01:00|7371.4|7356.4|7371.6|7356.6|7371.6|7356.6|7371.4|7356.4|4
1621429270000|2021-05-19 13:01:10|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1621429280000|2021-05-19 13:01:20|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.4|7356.4|5
1621429290000|2021-05-19 13:01:30|7371.4|7356.4|7371.6|7356.6|7371.6|7356.6|7371|7356|6
1621429310000|2021-05-19 13:01:50|7371.8|7356.8|7372.2|7357.2|7372.2|7357.2|7371.8|7356.8|3
1621429330000|2021-05-19 13:02:10|7372|7357|7372|7357|7372|7357|7372|7357|1
1621429340000|2021-05-19 13:02:20|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372|7357|3
1621429350000|2021-05-19 13:02:30|7372|7357|7372|7357|7372|7357|7372|7357|1
1621429380000|2021-05-19 13:03:00|7372.2|7357.2|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|5
1621429410000|2021-05-19 13:03:30|7372.4|7357.4|7377.7|7352.7|7377.7|7357.4|7372.4|7352.7|2
1621429420000|2021-05-19 13:03:40|7377.5|7352.5|7377.5|7352.5|7377.5|7357.4|7372.4|7352.5|5
1621429430000|2021-05-19 13:03:50|7377.4|7352.4|7372.9|7357.9|7377.7|7357.9|7372.7|7352.4|6
1621429440000|2021-05-19 13:04:00|7372.8|7357.8|7371.7|7356.7|7372.8|7357.8|7371.7|7356.7|3
1621429450000|2021-05-19 13:04:10|7371.5|7356.5|7371.6|7356.6|7371.6|7356.6|7371.1|7356.1|5
1621429550000|2021-05-19 13:05:50|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1621429570000|2021-05-19 13:06:10|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1621429580000|2021-05-19 13:06:20|7371.3|7356.3|7371.3|7356.3|7371.4|7356.4|7371.3|7356.3|3
1621429590000|2021-05-19 13:06:30|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|3
1621429640000|2021-05-19 13:07:20|7371.2|7356.2|7369.9|7354.9|7371.2|7356.2|7369.9|7354.9|5
1621429650000|2021-05-19 13:07:30|7369.8|7354.8|7370.8|7355.8|7370.8|7355.8|7369.8|7354.8|3
1621429660000|2021-05-19 13:07:40|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1621429670000|2021-05-19 13:07:50|7371.2|7356.2|7370.6|7355.6|7372|7357|7370.6|7355.6|5
1621429680000|2021-05-19 13:08:00|7369.9|7354.9|7369.8|7354.8|7369.9|7354.9|7369.8|7354.8|2
1621429750000|2021-05-19 13:09:10|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1621429790000|2021-05-19 13:09:50|7370.6|7355.6|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|2
1621429800000|2021-05-19 13:10:00|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1621429830000|2021-05-19 13:10:30|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1621429840000|2021-05-19 13:10:40|7370.6|7355.6|7370.7|7355.7|7370.7|7355.7|7370.5|7355.5|6
1621429990000|2021-05-19 13:13:10|7372|7357|7377.4|7352.4|7377.4|7357.5|7372|7352.2|6
1621430000000|2021-05-19 13:13:20|7377.5|7352.5|7377.5|7352.5|7377.5|7352.5|7377.5|7352.5|1
1621430020000|2021-05-19 13:13:40|7377.6|7352.6|7377.6|7352.6|7377.6|7352.6|7377.6|7352.6|1
1621430080000|2021-05-19 13:14:40|7377.5|7352.5|7377.6|7352.6|7377.6|7352.6|7377.5|7352.5|4
1621430090000|2021-05-19 13:14:50|7377.5|7352.5|7377.6|7352.6|7377.6|7352.6|7377.5|7352.5|2
1621430110000|2021-05-19 13:15:10|7377.7|7352.7|7377.6|7352.6|7377.7|7352.7|7377.6|7352.6|2
1621430120000|2021-05-19 13:15:20|7377.5|7352.5|7377.6|7352.6|7377.6|7352.6|7377.5|7352.5|2
1621430130000|2021-05-19 13:15:30|7377.4|7352.4|7377.4|7352.4|7377.4|7352.4|7377.4|7352.4|1
1621430140000|2021-05-19 13:15:40|7377.5|7352.5|7377.4|7352.4|7377.5|7352.5|7377.4|7352.4|2
1621430150000|2021-05-19 13:15:50|7377.3|7352.3|7377.4|7352.4|7377.4|7352.4|7377.3|7352.3|2
1621430170000|2021-05-19 13:16:10|7377.3|7352.3|7377.8|7352.8|7377.8|7352.8|7377.3|7352.3|8
1621430180000|2021-05-19 13:16:20|7377.6|7352.6|7377.7|7352.7|7377.8|7352.8|7377.6|7352.6|4
1621430190000|2021-05-19 13:16:30|7377.8|7352.8|7377.8|7352.8|7377.8|7352.8|7377.6|7352.6|5
1621430240000|2021-05-19 13:17:20|7377.6|7352.6|7377.6|7352.6|7377.8|7352.8|7377.6|7352.6|3
1621430260000|2021-05-19 13:17:40|7377.7|7352.7|7377.6|7352.6|7377.8|7352.8|7377.6|7352.6|5
1621430270000|2021-05-19 13:17:50|7377.5|7352.5|7377.6|7352.6|7377.7|7352.7|7377.5|7352.5|4
1621430290000|2021-05-19 13:18:10|7377.8|7352.8|7377.6|7352.6|7377.8|7352.8|7377.6|7352.6|3
1621430300000|2021-05-19 13:18:20|7377.8|7352.8|7377.8|7352.8|7377.8|7352.8|7377.8|7352.8|1
1621430310000|2021-05-19 13:18:30|7377.7|7352.7|7377.8|7352.8|7377.8|7352.8|7377.7|7352.7|2
1621430370000|2021-05-19 13:19:30|7377.7|7352.7|7377.8|7352.8|7377.8|7352.8|7377.7|7352.7|2
1621430380000|2021-05-19 13:19:40|7377.4|7352.4|7377.4|7352.4|7377.4|7352.4|7377.4|7352.4|1
1621430390000|2021-05-19 13:19:50|7377.3|7352.3|7377.4|7352.4|7377.4|7352.4|7377.3|7352.3|2
1621430420000|2021-05-19 13:20:20|7377.8|7352.8|7377.8|7352.8|7377.8|7352.8|7377.8|7352.8|1
1621430430000|2021-05-19 13:20:30|7377.6|7352.6|7377.6|7352.6|7377.6|7352.6|7377.6|7352.6|1
1621430440000|2021-05-19 13:20:40|7377.8|7352.8|7377.7|7352.7|7377.8|7352.8|7377.6|7352.6|4
1621430450000|2021-05-19 13:20:50|7377.8|7352.8|7377.8|7352.8|7377.8|7352.8|7377.6|7352.6|5
1621430460000|2021-05-19 13:21:00|7377.6|7352.6|7377.8|7352.8|7377.8|7352.8|7377.6|7352.6|2
1621430510000|2021-05-19 13:21:50|7372.7|7357.7|7372.8|7357.8|7372.8|7357.8|7372.7|7357.7|4
1621430520000|2021-05-19 13:22:00|7372.6|7357.6|7372.7|7357.7|7372.7|7357.7|7372.6|7357.6|2
1621430530000|2021-05-19 13:22:10|7372.8|7357.8|7372.5|7357.5|7372.8|7357.8|7372.5|7357.5|3
1621430540000|2021-05-19 13:22:20|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1621430550000|2021-05-19 13:22:30|7372.5|7357.5|7372.5|7357.5|7372.6|7357.6|7372.5|7357.5|3
1621430560000|2021-05-19 13:22:40|7372.3|7357.3|7372.3|7357.3|7372.6|7357.6|7372.3|7357.3|5
1621430580000|2021-05-19 13:23:00|7372.2|7357.2|7372.3|7357.3|7372.3|7357.3|7372.2|7357.2|4
1621430590000|2021-05-19 13:23:10|7377.4|7352.4|7372.3|7357.3|7377.4|7357.3|7372.3|7352.4|2
1621430600000|2021-05-19 13:23:20|7377.4|7352.4|7377.4|7352.4|7377.4|7352.4|7377.4|7352.4|1
1621430610000|2021-05-19 13:23:30|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1621430630000|2021-05-19 13:23:50|7377.4|7352.4|7377.4|7352.4|7377.4|7352.4|7377.4|7352.4|1
1621430640000|2021-05-19 13:24:00|7377.1|7352.1|7377|7352|7377.1|7352.1|7377|7352|2
1621430660000|2021-05-19 13:24:20|7377.1|7352.1|7377.1|7352.1|7377.1|7352.1|7377.1|7352.1|1
1621430670000|2021-05-19 13:24:30|7377|7352|7377|7352|7377|7352|7377|7352|1
1621430750000|2021-05-19 13:25:50|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1621430890000|2021-05-19 13:28:10|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1621430930000|2021-05-19 13:28:50|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1621431100000|2021-05-19 13:31:40|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1621431260000|2021-05-19 13:34:20|7372|7357|7372|7357|7372|7357|7372|7357|1
1621431270000|2021-05-19 13:34:30|7371.9|7356.9|7371.6|7356.6|7371.9|7356.9|7371.6|7356.6|3
1621431290000|2021-05-19 13:34:50|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1621431300000|2021-05-19 13:35:00|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1621431350000|2021-05-19 13:35:50|7371.3|7356.3|7370.6|7355.6|7371.3|7356.3|7370.2|7355.2|6
1621431370000|2021-05-19 13:36:10|7370.4|7355.4|7370.2|7355.2|7370.4|7355.4|7370.2|7355.2|2
1621431380000|2021-05-19 13:36:20|7370|7355|7370|7355|7370|7355|7370|7355|1
1621431390000|2021-05-19 13:36:30|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1621431410000|2021-05-19 13:36:50|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621431420000|2021-05-19 13:37:00|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.2|7355.2|3
1621431430000|2021-05-19 13:37:10|7370.2|7355.2|7370.2|7355.2|7370.3|7355.3|7370.2|7355.2|5
1621431460000|2021-05-19 13:37:40|7370.3|7355.3|7370.5|7355.5|7370.5|7355.5|7370.3|7355.3|2
1621431480000|2021-05-19 13:38:00|7370.8|7355.8|7370.9|7355.9|7370.9|7355.9|7370.8|7355.8|2
1621431510000|2021-05-19 13:38:30|7371|7356|7370.6|7355.6|7371|7356|7370.6|7355.6|4
1621431520000|2021-05-19 13:38:40|7370.5|7355.5|7370.4|7355.4|7370.5|7355.5|7370.4|7355.4|2
1621431530000|2021-05-19 13:38:50|7370.2|7355.2|7370|7355|7370.2|7355.2|7369.9|7354.9|5
1621431540000|2021-05-19 13:39:00|7369.9|7354.9|7370|7355|7370.1|7355.1|7369.9|7354.9|6
1621431550000|2021-05-19 13:39:10|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1621431560000|2021-05-19 13:39:20|7370|7355|7370.1|7355.1|7370.1|7355.1|7370|7355|2
1621431570000|2021-05-19 13:39:30|7369.8|7354.8|7369.7|7354.7|7369.8|7354.8|7369.5|7354.5|4
1621431590000|2021-05-19 13:39:50|7368.4|7353.4|7369.3|7354.3|7369.4|7354.4|7368.1|7353.1|7
1621431600000|2021-05-19 13:40:00|7369.4|7354.4|7369.5|7354.5|7369.5|7354.5|7369.4|7354.4|2
1621431610000|2021-05-19 13:40:10|7368.9|7353.9|7369.8|7354.8|7369.8|7354.8|7368.9|7353.9|3
1621431620000|2021-05-19 13:40:20|7369.7|7354.7|7369.8|7354.8|7369.8|7354.8|7369.7|7354.7|4
1621431630000|2021-05-19 13:40:30|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370|7355|3
1621431640000|2021-05-19 13:40:40|7370.4|7355.4|7370.8|7355.8|7370.8|7355.8|7370.4|7355.4|3
1621431650000|2021-05-19 13:40:50|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1621431660000|2021-05-19 13:41:00|7371|7356|7371|7356|7371|7356|7370.9|7355.9|7
1621431670000|2021-05-19 13:41:10|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1621431690000|2021-05-19 13:41:30|7370.8|7355.8|7370.6|7355.6|7370.8|7355.8|7370.6|7355.6|2
1621431700000|2021-05-19 13:41:40|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1621431740000|2021-05-19 13:42:20|7370.6|7355.6|7370.4|7355.4|7370.6|7355.6|7370.2|7355.2|6
1621431750000|2021-05-19 13:42:30|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621431760000|2021-05-19 13:42:40|7370.3|7355.3|7370|7355|7370.3|7355.3|7370|7355|3
1621431770000|2021-05-19 13:42:50|7370.2|7355.2|7370|7355|7370.2|7355.2|7370|7355|2
1621431780000|2021-05-19 13:43:00|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621431790000|2021-05-19 13:43:10|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1621431800000|2021-05-19 13:43:20|7370.2|7355.2|7370.2|7355.2|7370.4|7355.4|7370.2|7355.2|3
1621431810000|2021-05-19 13:43:30|7370.4|7355.4|7370.5|7355.5|7370.5|7355.5|7370.2|7355.2|5
1621431820000|2021-05-19 13:43:40|7370.6|7355.6|7370.5|7355.5|7370.6|7355.6|7370.5|7355.5|2
1621431830000|2021-05-19 13:43:50|7370.6|7355.6|7370.4|7355.4|7370.6|7355.6|7370.2|7355.2|11
1621431840000|2021-05-19 13:44:00|7370.3|7355.3|7370.2|7355.2|7370.4|7355.4|7370|7355|5
1621431850000|2021-05-19 13:44:10|7370.4|7355.4|7370.8|7355.8|7370.8|7355.8|7370.4|7355.4|3
1621431900000|2021-05-19 13:45:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1621431910000|2021-05-19 13:45:10|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1621431930000|2021-05-19 13:45:30|7370.7|7355.7|7370.5|7355.5|7370.7|7355.7|7370.4|7355.4|7
1621431940000|2021-05-19 13:45:40|7370.4|7355.4|7370.5|7355.5|7370.5|7355.5|7370.4|7355.4|8
1621431950000|2021-05-19 13:45:50|7370.4|7355.4|7370.5|7355.5|7370.5|7355.5|7370.4|7355.4|4
1621431960000|2021-05-19 13:46:00|7370.4|7355.4|7370.2|7355.2|7370.5|7355.5|7370.1|7355.1|6
1621431980000|2021-05-19 13:46:20|7370|7355|7369.8|7354.8|7370.2|7355.2|7369.8|7354.8|3
1621431990000|2021-05-19 13:46:30|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1621432000000|2021-05-19 13:46:40|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1621432010000|2021-05-19 13:46:50|7369.6|7354.6|7369.5|7354.5|7369.8|7354.8|7369.5|7354.5|6
1621432020000|2021-05-19 13:47:00|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.5|7354.5|3
1621432030000|2021-05-19 13:47:10|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1621432040000|2021-05-19 13:47:20|7370.2|7355.2|7370|7355|7370.2|7355.2|7370|7355|2
1621432060000|2021-05-19 13:47:40|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621432070000|2021-05-19 13:47:50|7370|7355|7370|7355|7370|7355|7370|7355|1
1621432080000|2021-05-19 13:48:00|7370.4|7355.4|7370.4|7355.4|7370.5|7355.5|7370.4|7355.4|7
1621432100000|2021-05-19 13:48:20|7370.2|7355.2|7370.4|7355.4|7370.5|7355.5|7370.2|7355.2|8
1621432110000|2021-05-19 13:48:30|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621432120000|2021-05-19 13:48:40|7370|7355|7370|7355|7370|7355|7370|7355|1
1621432160000|2021-05-19 13:49:20|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621432170000|2021-05-19 13:49:30|7370|7355|7370|7355|7370|7355|7370|7355|1
1621432180000|2021-05-19 13:49:40|7370.2|7355.2|7370|7355|7370.2|7355.2|7370|7355|2
1621432190000|2021-05-19 13:49:50|7369.6|7354.6|7370|7355|7370|7355|7369.6|7354.6|2
1621432210000|2021-05-19 13:50:10|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1621432230000|2021-05-19 13:50:30|7370|7355|7370|7355|7370|7355|7370|7355|1
1621432240000|2021-05-19 13:50:40|7370.2|7355.2|7369.9|7354.9|7370.2|7355.2|7369.9|7354.9|3
1621432260000|2021-05-19 13:51:00|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1621432270000|2021-05-19 13:51:10|7369.9|7354.9|7369.5|7354.5|7369.9|7354.9|7369.4|7354.4|5
1621432280000|2021-05-19 13:51:20|7369.4|7354.4|7368.6|7353.6|7369.4|7354.4|7368.6|7353.6|5
1621432300000|2021-05-19 13:51:40|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368.4|7353.4|3
1621432310000|2021-05-19 13:51:50|7368.4|7353.4|7368.2|7353.2|7368.5|7353.5|7368.2|7353.2|4
1621432320000|2021-05-19 13:52:00|7368.4|7353.4|7368.2|7353.2|7368.4|7353.4|7368.2|7353.2|2
1621432330000|2021-05-19 13:52:10|7368.4|7353.4|7368.2|7353.2|7368.4|7353.4|7368.2|7353.2|2
1621432340000|2021-05-19 13:52:20|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|1
1621432350000|2021-05-19 13:52:30|7368.2|7353.2|7368.4|7353.4|7368.5|7353.5|7368.2|7353.2|3
1621432360000|2021-05-19 13:52:40|7368.2|7353.2|7368.2|7353.2|7368.5|7353.5|7368.2|7353.2|5
1621432370000|2021-05-19 13:52:50|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368.2|7353.2|4
1621432380000|2021-05-19 13:53:00|7368.6|7353.6|7368.5|7353.5|7368.6|7353.6|7368.5|7353.5|2
1621432390000|2021-05-19 13:53:10|7368.6|7353.6|7368.5|7353.5|7368.6|7353.6|7368.5|7353.5|4
1621432400000|2021-05-19 13:53:20|7368.6|7353.6|7368.8|7353.8|7368.8|7353.8|7368.5|7353.5|4
1621432410000|2021-05-19 13:53:30|7368.7|7353.7|7368.5|7353.5|7368.7|7353.7|7368.5|7353.5|2
1621432420000|2021-05-19 13:53:40|7368.6|7353.6|7369|7354|7369|7354|7368.5|7353.5|3
1621432430000|2021-05-19 13:53:50|7369.2|7354.2|7369|7354|7369.2|7354.2|7369|7354|6
1621432440000|2021-05-19 13:54:00|7369.2|7354.2|7369.2|7354.2|7369.8|7354.8|7369.2|7354.2|13
1621432480000|2021-05-19 13:54:40|7369|7354|7369.2|7354.2|7369.2|7354.2|7369|7354|2
1621432490000|2021-05-19 13:54:50|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|7369.2|7354.2|3
1621432500000|2021-05-19 13:55:00|7369.5|7354.5|7375|7350|7375|7354.8|7369.5|7349.8|8
1621432510000|2021-05-19 13:55:10|7374.8|7349.8|7369.5|7354.5|7375|7354.6|7369.5|7349.8|5
1621432560000|2021-05-19 13:56:00|7369.4|7354.4|7369.4|7354.4|7369.5|7354.5|7369.4|7354.4|11
1621432570000|2021-05-19 13:56:10|7369.5|7354.5|7369.4|7354.4|7369.5|7354.5|7369.3|7354.3|6
1621432580000|2021-05-19 13:56:20|7369.3|7354.3|7369.2|7354.2|7369.3|7354.3|7369.2|7354.2|2
1621432590000|2021-05-19 13:56:30|7369.4|7354.4|7369.1|7354.1|7369.4|7354.4|7369.1|7354.1|3
1621432600000|2021-05-19 13:56:40|7369.2|7354.2|7369.1|7354.1|7369.2|7354.2|7369.1|7354.1|2
1621432610000|2021-05-19 13:56:50|7369|7354|7369|7354|7369|7354|7368.9|7353.9|5
1621432620000|2021-05-19 13:57:00|7369.7|7354.7|7369.5|7354.5|7369.7|7354.7|7369.4|7354.4|3
1621432630000|2021-05-19 13:57:10|7369.4|7354.4|7369.6|7354.6|7369.7|7354.7|7369.4|7354.4|4
1621432640000|2021-05-19 13:57:20|7369.5|7354.5|7369.4|7354.4|7369.5|7354.5|7369.4|7354.4|2
1621432650000|2021-05-19 13:57:30|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1621432670000|2021-05-19 13:57:50|7369.4|7354.4|7368.4|7353.4|7369.4|7354.4|7368.4|7353.4|2
1621432680000|2021-05-19 13:58:00|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|1
1621432690000|2021-05-19 13:58:10|7369.5|7354.5|7368.2|7353.2|7369.5|7354.5|7368.2|7353.2|11
1621432700000|2021-05-19 13:58:20|7368.8|7353.8|7368.2|7353.2|7368.8|7353.8|7368.2|7353.2|2
1621432830000|2021-05-19 14:00:30|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|1
1621432920000|2021-05-19 14:02:00|7368.5|7353.5|7368.8|7353.8|7368.8|7353.8|7368.3|7353.3|5
1621432930000|2021-05-19 14:02:10|7368.6|7353.6|7368.8|7353.8|7368.8|7353.8|7368.6|7353.6|2
1621432940000|2021-05-19 14:02:20|7368|7353|7368|7353|7368|7353|7368|7353|1
1621432950000|2021-05-19 14:02:30|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|1
1621432970000|2021-05-19 14:02:50|7368.7|7353.7|7368.8|7353.8|7368.8|7353.8|7368.7|7353.7|2
1621433000000|2021-05-19 14:03:20|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|1
1621433010000|2021-05-19 14:03:30|7369.5|7354.5|7368.9|7353.9|7369.5|7354.5|7368.9|7353.9|6
1621433020000|2021-05-19 14:03:40|7369|7354|7370.1|7355.1|7370.1|7355.1|7369|7354|7
1621433030000|2021-05-19 14:03:50|7370|7355|7370|7355|7370|7355|7370|7355|1
1621433040000|2021-05-19 14:04:00|7369.7|7354.7|7369.3|7354.3|7369.7|7354.7|7369.3|7354.3|2
1621433050000|2021-05-19 14:04:10|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|1
1621433070000|2021-05-19 14:04:30|7369.5|7354.5|7369.3|7354.3|7369.5|7354.5|7369.2|7354.2|3
1621433080000|2021-05-19 14:04:40|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|1
1621433090000|2021-05-19 14:04:50|7369.5|7354.5|7369.7|7354.7|7369.7|7354.7|7369.5|7354.5|3
1621433130000|2021-05-19 14:05:30|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|1
1621433140000|2021-05-19 14:05:40|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|1
1621433170000|2021-05-19 14:06:10|7369.5|7354.5|7369.6|7354.6|7369.7|7354.7|7369.5|7354.5|4
1621433180000|2021-05-19 14:06:20|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1621433190000|2021-05-19 14:06:30|7369.6|7354.6|7369.7|7354.7|7369.7|7354.7|7369.6|7354.6|4
1621433200000|2021-05-19 14:06:40|7369.6|7354.6|7369.6|7354.6|7369.7|7354.7|7369.6|7354.6|3
1621433210000|2021-05-19 14:06:50|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1621433280000|2021-05-19 14:08:00|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1621433290000|2021-05-19 14:08:10|7369.9|7354.9|7369.5|7354.5|7370|7355|7369.5|7354.5|7
1621433300000|2021-05-19 14:08:20|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1621433310000|2021-05-19 14:08:30|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1621433340000|2021-05-19 14:09:00|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1621433360000|2021-05-19 14:09:20|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1621433370000|2021-05-19 14:09:30|7369.5|7354.5|7370.9|7355.9|7370.9|7355.9|7369.5|7354.5|5
1621433380000|2021-05-19 14:09:40|7371|7356|7370.9|7355.9|7371.3|7356.3|7370.9|7355.9|5
1621433400000|2021-05-19 14:10:00|7371.1|7356.1|7371.2|7356.2|7371.2|7356.2|7371.1|7356.1|2
1621433420000|2021-05-19 14:10:20|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1621433430000|2021-05-19 14:10:30|7371.2|7356.2|7371.3|7356.3|7371.3|7356.3|7371.2|7356.2|2
1621433450000|2021-05-19 14:10:50|7371.4|7356.4|7371.6|7356.6|7371.6|7356.6|7371.4|7356.4|2
1621433460000|2021-05-19 14:11:00|7372.2|7357.2|7372.1|7357.1|7372.3|7357.3|7372.1|7357.1|4
1621433510000|2021-05-19 14:11:50|7372.5|7357.5|7373.1|7358.1|7373.1|7358.1|7372.5|7357.5|3
1621433540000|2021-05-19 14:12:20|7378.5|7353.5|7378.6|7353.6|7378.6|7353.6|7378.5|7353.5|2
1621433550000|2021-05-19 14:12:30|7378.5|7353.5|7378.6|7353.6|7378.6|7353.6|7378.5|7353.5|2
1621433560000|2021-05-19 14:12:40|7378.3|7353.3|7378.3|7353.3|7378.3|7353.3|7378.3|7353.3|1
1621433580000|2021-05-19 14:13:00|7378.5|7353.5|7378.3|7353.3|7378.5|7353.5|7378.3|7353.3|3
1621433610000|2021-05-19 14:13:30|7378.4|7353.4|7378.3|7353.3|7378.4|7353.4|7378.3|7353.3|2
1621433620000|2021-05-19 14:13:40|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1621433640000|2021-05-19 14:14:00|7378.5|7353.5|7373.8|7358.8|7378.5|7358.8|7373.8|7353.5|2
1621433650000|2021-05-19 14:14:10|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1621433660000|2021-05-19 14:14:20|7373.6|7358.6|7378.5|7353.5|7378.5|7358.6|7373.6|7353.5|2
1621433680000|2021-05-19 14:14:40|7378.4|7353.4|7378.7|7353.7|7378.7|7353.7|7378.4|7353.4|3
1621433700000|2021-05-19 14:15:00|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1621433710000|2021-05-19 14:15:10|7374|7359|7374|7359|7374|7359|7374|7359|1
1621433720000|2021-05-19 14:15:20|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621433730000|2021-05-19 14:15:30|7374|7359|7374.1|7359.1|7374.1|7359.1|7373.9|7358.9|10
1621433740000|2021-05-19 14:15:40|7374|7359|7374.1|7359.1|7374.1|7359.1|7374|7359|6
1621433760000|2021-05-19 14:16:00|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1621433780000|2021-05-19 14:16:20|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1621433810000|2021-05-19 14:16:50|7374|7359|7374|7359|7374|7359|7374|7359|1
1621433830000|2021-05-19 14:17:10|7373.9|7358.9|7373.8|7358.8|7373.9|7358.9|7373.8|7358.8|2
1621433840000|2021-05-19 14:17:20|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1621433850000|2021-05-19 14:17:30|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1621433860000|2021-05-19 14:17:40|7378.5|7353.5|7378.6|7353.6|7378.6|7353.6|7378.5|7353.5|2
1621433880000|2021-05-19 14:18:00|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1621433900000|2021-05-19 14:18:20|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1621433920000|2021-05-19 14:18:40|7373.7|7358.7|7373.2|7358.2|7373.7|7358.7|7373.1|7358.1|4
1621433950000|2021-05-19 14:19:10|7378.5|7353.5|7378.5|7353.5|7378.6|7353.6|7378.5|7353.5|3
1621433960000|2021-05-19 14:19:20|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1621433970000|2021-05-19 14:19:30|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7372.9|7357.9|4
1621433980000|2021-05-19 14:19:40|7373.2|7358.2|7371.8|7356.8|7373.2|7358.2|7371.8|7356.8|3
1621433990000|2021-05-19 14:19:50|7371.3|7356.3|7371.1|7356.1|7371.3|7356.3|7371.1|7356.1|2
1621434000000|2021-05-19 14:20:00|7371|7356|7371.6|7356.6|7371.6|7356.6|7371|7356|3
1621434030000|2021-05-19 14:20:30|7371.7|7356.7|7371.2|7356.2|7371.7|7356.7|7371.2|7356.2|3
1621434050000|2021-05-19 14:20:50|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.2|7356.2|5
1621434060000|2021-05-19 14:21:00|7371.2|7356.2|7371.3|7356.3|7376.2|7356.3|7371.2|7351.1|7
1621434070000|2021-05-19 14:21:10|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1621434110000|2021-05-19 14:21:50|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1621434120000|2021-05-19 14:22:00|7371.5|7356.5|7371.7|7356.7|7371.7|7356.7|7371.5|7356.5|2
1621434130000|2021-05-19 14:22:10|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1621434140000|2021-05-19 14:22:20|7371.7|7356.7|7371.6|7356.6|7371.7|7356.7|7371.6|7356.6|2
1621434150000|2021-05-19 14:22:30|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.6|7356.6|3
1621434160000|2021-05-19 14:22:40|7371.6|7356.6|7372|7357|7372|7357|7371.6|7356.6|3
1621434220000|2021-05-19 14:23:40|7372.9|7357.9|7378.3|7353.3|7378.3|7358.2|7372.9|7353.3|5
1621434240000|2021-05-19 14:24:00|7378.1|7353.1|7378.3|7353.3|7378.3|7353.3|7378.1|7353.1|2
1621434250000|2021-05-19 14:24:10|7378.5|7353.5|7378.5|7353.5|7378.5|7353.5|7378.5|7353.5|1
1621434260000|2021-05-19 14:24:20|7378.3|7353.3|7378.3|7353.3|7378.3|7353.3|7378.3|7353.3|1
1621434270000|2021-05-19 14:24:30|7378.5|7353.5|7378.3|7353.3|7378.5|7353.5|7378.3|7353.3|2
1621434290000|2021-05-19 14:24:50|7378.2|7353.2|7378.3|7353.3|7378.3|7353.3|7378.2|7353.2|2
1621434300000|2021-05-19 14:25:00|7372.9|7357.9|7377.7|7352.7|7377.8|7358.1|7372.7|7352.7|7
1621434310000|2021-05-19 14:25:10|7377.8|7352.8|7377.7|7352.7|7377.8|7352.8|7377.7|7352.7|2
1621434370000|2021-05-19 14:26:10|7377.8|7352.8|7377.7|7352.7|7377.8|7352.8|7377.7|7352.7|2
1621434380000|2021-05-19 14:26:20|7377.6|7352.6|7372.5|7357.5|7377.6|7357.5|7372.4|7352.3|6
1621434390000|2021-05-19 14:26:30|7377.7|7352.7|7377.7|7352.7|7377.7|7352.7|7377.7|7352.7|1
1621434420000|2021-05-19 14:27:00|7377.8|7352.8|7377.8|7352.8|7377.8|7352.8|7377.7|7352.7|3
1621434430000|2021-05-19 14:27:10|7377.7|7352.7|7377.7|7352.7|7377.7|7352.7|7377.7|7352.7|1
1621434440000|2021-05-19 14:27:20|7377.5|7352.5|7376.9|7351.9|7377.5|7352.5|7376.9|7351.9|3
1621434470000|2021-05-19 14:27:50|7377|7352|7377|7352|7377|7352|7377|7352|1
1621434480000|2021-05-19 14:28:00|7376.9|7351.9|7376.9|7351.9|7377|7352|7376.8|7351.8|7
1621434490000|2021-05-19 14:28:10|7376.7|7351.7|7376.5|7351.5|7376.8|7351.8|7376.5|7351.5|5
1621434500000|2021-05-19 14:28:20|7371.3|7356.3|7371.3|7356.3|7376.2|7356.3|7371|7351.1|7
1621434520000|2021-05-19 14:28:40|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1621434530000|2021-05-19 14:28:50|7371.4|7356.4|7371.3|7356.3|7371.4|7356.4|7371.3|7356.3|2
1621434580000|2021-05-19 14:29:40|7371.5|7356.5|7371.3|7356.3|7371.5|7356.5|7371.3|7356.3|2
1621434590000|2021-05-19 14:29:50|7376.5|7351.5|7371.3|7356.3|7376.5|7356.3|7371.3|7351.5|2
1621434600000|2021-05-19 14:30:00|7370.9|7355.9|7370.8|7355.8|7370.9|7355.9|7370.8|7355.8|2
1621434610000|2021-05-19 14:30:10|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1621434620000|2021-05-19 14:30:20|7370.3|7355.3|7370.2|7355.2|7370.3|7355.3|7370.2|7355.2|2
1621434690000|2021-05-19 14:31:30|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370|7355|3
1621434750000|2021-05-19 14:32:30|7369.8|7354.8|7369.6|7354.6|7369.8|7354.8|7369.6|7354.6|2
1621434760000|2021-05-19 14:32:40|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1621434780000|2021-05-19 14:33:00|7369.8|7354.8|7370.2|7355.2|7370.2|7355.2|7369.8|7354.8|6
1621434790000|2021-05-19 14:33:10|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1621434800000|2021-05-19 14:33:20|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621434810000|2021-05-19 14:33:30|7370.8|7355.8|7371|7356|7371|7356|7370.8|7355.8|2
1621434870000|2021-05-19 14:34:30|7370.9|7355.9|7370.4|7355.4|7370.9|7355.9|7370.4|7355.4|2
1621434880000|2021-05-19 14:34:40|7370.2|7355.2|7370.2|7355.2|7370.4|7355.4|7370.2|7355.2|3
1621434920000|2021-05-19 14:35:20|7370.3|7355.3|7369.8|7354.8|7370.3|7355.3|7369.8|7354.8|4
1621434930000|2021-05-19 14:35:30|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.4|7355.4|3
1621434940000|2021-05-19 14:35:40|7370.3|7355.3|7371.2|7356.2|7371.2|7356.2|7370.3|7355.3|5
1621434950000|2021-05-19 14:35:50|7371.1|7356.1|7371|7356|7371.2|7356.2|7370.3|7355.3|13
1621434960000|2021-05-19 14:36:00|7370.3|7355.3|7371.2|7356.2|7371.2|7356.2|7370.3|7355.3|3
1621434970000|2021-05-19 14:36:10|7371.6|7356.6|7370.9|7355.9|7371.7|7356.7|7370.9|7355.9|8
1621434990000|2021-05-19 14:36:30|7371|7356|7371|7356|7371|7356|7371|7356|1
1621435000000|2021-05-19 14:36:40|7371.1|7356.1|7370.9|7355.9|7371.1|7356.1|7370.9|7355.9|2
1621435040000|2021-05-19 14:37:20|7370.8|7355.8|7370.8|7355.8|7371|7356|7370.8|7355.8|3
1621435050000|2021-05-19 14:37:30|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1621435080000|2021-05-19 14:38:00|7371|7356|7372|7357|7372|7357|7371|7356|3
1621435090000|2021-05-19 14:38:10|7372.1|7357.1|7371.9|7356.9|7372.1|7357.1|7371.9|7356.9|3
1621435120000|2021-05-19 14:38:40|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1621435130000|2021-05-19 14:38:50|7372.3|7357.3|7373.2|7358.2|7373.2|7358.2|7372.3|7357.3|6
1621435140000|2021-05-19 14:39:00|7372.9|7357.9|7372.7|7357.7|7372.9|7357.9|7372.6|7357.6|5
1621435170000|2021-05-19 14:39:30|7372.8|7357.8|7372.6|7357.6|7372.8|7357.8|7372.3|7357.3|5
1621435180000|2021-05-19 14:39:40|7372.7|7357.7|7372.5|7357.5|7372.7|7357.7|7372.5|7357.5|4
1621435190000|2021-05-19 14:39:50|7372.7|7357.7|7372|7357|7372.7|7357.7|7372|7357|9
1621435200000|2021-05-19 14:40:00|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1621435220000|2021-05-19 14:40:20|7376.7|7351.7|7372.2|7357.2|7376.7|7357.2|7372.2|7351.7|2
1621435280000|2021-05-19 14:41:20|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1621435290000|2021-05-19 14:41:30|7372.3|7357.3|7372.4|7357.4|7372.4|7357.4|7372.2|7357.2|9
1621435300000|2021-05-19 14:41:40|7372.3|7357.3|7372.9|7357.9|7372.9|7357.9|7372.3|7357.3|5
1621435310000|2021-05-19 14:41:50|7372.7|7357.7|7377.6|7352.6|7377.6|7357.8|7372.7|7352.6|6
1621435320000|2021-05-19 14:42:00|7377.7|7352.7|7372.7|7357.7|7377.7|7357.8|7372.7|7352.7|7
1621435330000|2021-05-19 14:42:10|7372.8|7357.8|7372.4|7357.4|7372.9|7357.9|7372.4|7357.4|15
1621435360000|2021-05-19 14:42:40|7372.5|7357.5|7372.4|7357.4|7372.5|7357.5|7372.4|7357.4|2
1621435370000|2021-05-19 14:42:50|7372.5|7357.5|7372.4|7357.4|7372.5|7357.5|7372.4|7357.4|2
1621435390000|2021-05-19 14:43:10|7372.3|7357.3|7372.3|7357.3|7372.4|7357.4|7372.3|7357.3|3
1621435420000|2021-05-19 14:43:40|7372.2|7357.2|7371.1|7356.1|7372.2|7357.2|7371.1|7356.1|4
1621435440000|2021-05-19 14:44:00|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1621435460000|2021-05-19 14:44:20|7371|7356|7371|7356|7371|7356|7371|7356|1
1621435520000|2021-05-19 14:45:20|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1621435560000|2021-05-19 14:46:00|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1621435630000|2021-05-19 14:47:10|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1621435670000|2021-05-19 14:47:50|7369.4|7354.4|7369.2|7354.2|7369.4|7354.4|7369.2|7354.2|2
1621435680000|2021-05-19 14:48:00|7369.3|7354.3|7370.5|7355.5|7370.5|7355.5|7369.3|7354.3|2
1621435740000|2021-05-19 14:49:00|7370.4|7355.4|7370.5|7355.5|7370.5|7355.5|7370.4|7355.4|2
1621435760000|2021-05-19 14:49:20|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1621435770000|2021-05-19 14:49:30|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1621435780000|2021-05-19 14:49:40|7369.2|7354.2|7369.1|7354.1|7374|7354.2|7369|7349|4
1621435800000|2021-05-19 14:50:00|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.1|7354.1|3
1621435810000|2021-05-19 14:50:10|7369.1|7354.1|7369.2|7354.2|7369.2|7354.2|7369.1|7354.1|4
1621435820000|2021-05-19 14:50:20|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|1
1621435840000|2021-05-19 14:50:40|7369|7354|7373.8|7348.8|7374|7354.1|7369|7348.8|7
1621435850000|2021-05-19 14:50:50|7374|7349|7373.8|7348.8|7374|7349|7373.8|7348.8|4
1621435860000|2021-05-19 14:51:00|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1621435870000|2021-05-19 14:51:10|7373.4|7348.4|7373.4|7348.4|7373.4|7353.6|7368.6|7348.4|3
1621435880000|2021-05-19 14:51:20|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|7368.3|7353.3|3
1621435890000|2021-05-19 14:51:30|7368.3|7353.3|7368.2|7353.2|7368.4|7353.4|7368.2|7353.2|4
1621435910000|2021-05-19 14:51:50|7373.2|7348.2|7373.2|7348.2|7373.2|7348.2|7373.2|7348.2|1
1621435920000|2021-05-19 14:52:00|7373.1|7348.1|7373|7348|7373.1|7348.1|7373|7348|2
1621435930000|2021-05-19 14:52:10|7372.9|7347.9|7368.4|7353.4|7373.1|7353.4|7368.4|7347.8|10
1621435940000|2021-05-19 14:52:20|7373.8|7348.8|7373.8|7348.8|7373.8|7348.8|7373.8|7348.8|1
1621435950000|2021-05-19 14:52:30|7373.5|7348.5|7374|7349|7374|7349|7373.5|7348.5|3
1621436140000|2021-05-19 14:55:40|7374.1|7349.1|7374.3|7349.3|7374.3|7349.3|7374.1|7349.1|3
1621436160000|2021-05-19 14:56:00|7374.4|7349.4|7374.5|7349.5|7374.5|7349.5|7374.2|7349.2|10
1621436170000|2021-05-19 14:56:10|7374.4|7349.4|7374.5|7349.5|7374.5|7349.5|7374.2|7349.2|3
1621436180000|2021-05-19 14:56:20|7374.4|7349.4|7374.5|7349.5|7374.5|7349.5|7374.4|7349.4|6
1621436190000|2021-05-19 14:56:30|7374.4|7349.4|7374.6|7349.6|7374.6|7349.6|7374.4|7349.4|3
1621436200000|2021-05-19 14:56:40|7374.5|7349.5|7374.4|7349.4|7374.5|7349.5|7374.4|7349.4|2
1621436210000|2021-05-19 14:56:50|7374.6|7349.6|7374.4|7349.4|7374.6|7349.6|7374.4|7349.4|3
1621436230000|2021-05-19 14:57:10|7374.1|7349.1|7374.1|7349.1|7374.1|7349.1|7374.1|7349.1|1
1621436260000|2021-05-19 14:57:40|7374|7349|7374.1|7349.1|7374.1|7349.1|7374|7349|2
1621436270000|2021-05-19 14:57:50|7374|7349|7374|7349|7374|7349|7374|7349|1
1621436370000|2021-05-19 14:59:30|7374.1|7349.1|7374|7349|7374.1|7349.1|7374|7349|2
1621436380000|2021-05-19 14:59:40|7374.1|7349.1|7368.8|7353.8|7374.1|7353.8|7368.8|7349|4
1621436390000|2021-05-19 14:59:50|7374.1|7349.1|7374.1|7349.1|7374.1|7349.1|7374|7349|3
1621436430000|2021-05-19 15:00:30|7374.2|7349.2|7369.2|7354.2|7374.2|7354.2|7369.1|7349.2|3
1621436440000|2021-05-19 15:00:40|7369|7354|7369|7354|7369|7354|7369|7354|1
1621436540000|2021-05-19 15:02:20|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|1
1621436570000|2021-05-19 15:02:50|7374.1|7349.1|7369.1|7354.1|7374.1|7354.1|7369.1|7349.1|2
1621436630000|2021-05-19 15:03:50|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|1
1621436810000|2021-05-19 15:06:50|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1621436910000|2021-05-19 15:08:30|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|1
1621436960000|2021-05-19 15:09:20|7369.2|7354.2|7368.7|7353.7|7369.4|7354.4|7368.7|7353.7|4
1621436970000|2021-05-19 15:09:30|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|1
1621437190000|2021-05-19 15:13:10|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|1
1621437210000|2021-05-19 15:13:30|7368.4|7353.4|7368.2|7353.2|7368.4|7353.4|7368.1|7353.1|3
1621437230000|2021-05-19 15:13:50|7367.8|7352.8|7368.1|7353.1|7368.2|7353.2|7367.5|7352.5|8
1621437240000|2021-05-19 15:14:00|7367.8|7352.8|7368.2|7353.2|7368.2|7353.2|7367.8|7352.8|4
1621437250000|2021-05-19 15:14:10|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|1
1621437260000|2021-05-19 15:14:20|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|1
1621437270000|2021-05-19 15:14:30|7368.1|7353.1|7368.1|7353.1|7368.2|7353.2|7368.1|7353.1|3
1621437280000|2021-05-19 15:14:40|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|1
1621437330000|2021-05-19 15:15:30|7368.1|7353.1|7368.2|7353.2|7368.2|7353.2|7368.1|7353.1|2
1621437410000|2021-05-19 15:16:50|7368.1|7353.1|7368.1|7353.1|7368.2|7353.2|7368.1|7353.1|3
1621437420000|2021-05-19 15:17:00|7368.2|7353.2|7368.1|7353.1|7368.2|7353.2|7368.1|7353.1|2
1621437440000|2021-05-19 15:17:20|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|1
1621437520000|2021-05-19 15:18:40|7368.1|7353.1|7368.2|7353.2|7368.2|7353.2|7368.1|7353.1|2
1621437530000|2021-05-19 15:18:50|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1621437600000|2021-05-19 15:20:00|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|1
1621437610000|2021-05-19 15:20:10|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1621437620000|2021-05-19 15:20:20|7368.5|7353.5|7368.6|7353.6|7368.6|7353.6|7368.5|7353.5|2
1621437660000|2021-05-19 15:21:00|7368.5|7353.5|7368.6|7353.6|7368.6|7353.6|7368.5|7353.5|2
1621437670000|2021-05-19 15:21:10|7368.8|7353.8|7368.9|7353.9|7368.9|7353.9|7368.8|7353.8|2
1621437690000|2021-05-19 15:21:30|7369|7354|7369|7354|7369|7354|7369|7354|1
1621437730000|2021-05-19 15:22:10|7368.9|7353.9|7368.8|7353.8|7368.9|7353.9|7368.8|7353.8|2
1621437760000|2021-05-19 15:22:40|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|1
1621437830000|2021-05-19 15:23:50|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1621437860000|2021-05-19 15:24:20|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|1
1621438000000|2021-05-19 15:26:40|7369|7354|7368.7|7353.7|7369|7354|7368.2|7353.2|8
1621438010000|2021-05-19 15:26:50|7369|7354|7369|7354|7369|7354|7369|7354|1
1621438020000|2021-05-19 15:27:00|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|1
1621438040000|2021-05-19 15:27:20|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1621438110000|2021-05-19 15:28:30|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1621438120000|2021-05-19 15:28:40|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1621438130000|2021-05-19 15:28:50|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1621438150000|2021-05-19 15:29:10|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1621438220000|2021-05-19 15:30:20|7368.4|7353.4|7368.2|7353.2|7368.4|7353.4|7368.2|7353.2|2
1621438230000|2021-05-19 15:30:30|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|7368.2|7353.2|9
1621438240000|2021-05-19 15:30:40|7368.2|7353.2|7368.2|7353.2|7368.3|7353.3|7368.2|7353.2|3
1621438250000|2021-05-19 15:30:50|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|1
1621438260000|2021-05-19 15:31:00|7368.4|7353.4|7368.5|7353.5|7368.5|7353.5|7368.4|7353.4|4
1621438270000|2021-05-19 15:31:10|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|1
1621438280000|2021-05-19 15:31:20|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|1
1621438290000|2021-05-19 15:31:30|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|1
1621438300000|2021-05-19 15:31:40|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|1
1621438340000|2021-05-19 15:32:20|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|1
1621438350000|2021-05-19 15:32:30|7368.3|7353.3|7368.3|7353.3|7368.4|7353.4|7368.3|7353.3|3
1621438360000|2021-05-19 15:32:40|7368.4|7353.4|7368.3|7353.3|7368.4|7353.4|7368.3|7353.3|4
1621438370000|2021-05-19 15:32:50|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|1
1621438420000|2021-05-19 15:33:40|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.6|7353.6|3
1621438430000|2021-05-19 15:33:50|7368.6|7353.6|7368.8|7353.8|7368.8|7353.8|7368.6|7353.6|4
1621438450000|2021-05-19 15:34:10|7368.6|7353.6|7368.8|7353.8|7368.8|7353.8|7368.6|7353.6|2
1621438460000|2021-05-19 15:34:20|7368.6|7353.6|7368.6|7353.6|7368.8|7353.8|7368.6|7353.6|5
1621438470000|2021-05-19 15:34:30|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.6|7353.6|3
1621438480000|2021-05-19 15:34:40|7368.6|7353.6|7368.6|7353.6|7368.8|7353.8|7368.6|7353.6|5
1621438490000|2021-05-19 15:34:50|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1621438500000|2021-05-19 15:35:00|7368.6|7353.6|7368.6|7353.6|7368.8|7353.8|7368.6|7353.6|3
1621438510000|2021-05-19 15:35:10|7368.8|7353.8|7368.6|7353.6|7368.8|7353.8|7368.6|7353.6|2
1621438520000|2021-05-19 15:35:20|7369|7354|7368.8|7353.8|7369|7354|7368.6|7353.6|6
1621438530000|2021-05-19 15:35:30|7368.6|7353.6|7368.8|7353.8|7368.8|7353.8|7368.6|7353.6|2
1621438540000|2021-05-19 15:35:40|7368.9|7353.9|7368.8|7353.8|7369|7354|7368.8|7353.8|4
1621438570000|2021-05-19 15:36:10|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1621438580000|2021-05-19 15:36:20|7368.7|7353.7|7368.8|7353.8|7368.8|7353.8|7368.7|7353.7|2
1621438600000|2021-05-19 15:36:40|7368.6|7353.6|7368.8|7353.8|7368.8|7353.8|7368.6|7353.6|2
1621438660000|2021-05-19 15:37:40|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|1
1621438690000|2021-05-19 15:38:10|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1621438770000|2021-05-19 15:39:30|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|1
1621438780000|2021-05-19 15:39:40|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1621438800000|2021-05-19 15:40:00|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|1
1621438810000|2021-05-19 15:40:10|7368.1|7353.1|7368.3|7353.3|7368.3|7353.3|7368.1|7353.1|2
1621438820000|2021-05-19 15:40:20|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|1
1621438840000|2021-05-19 15:40:40|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1621438850000|2021-05-19 15:40:50|7368.2|7353.2|7368.1|7353.1|7368.2|7353.2|7368.1|7353.1|2
1621438880000|2021-05-19 15:41:20|7368|7353|7368.1|7353.1|7368.1|7353.1|7368|7353|2
1621438900000|2021-05-19 15:41:40|7368.6|7353.6|7368.7|7353.7|7368.7|7353.7|7368.4|7353.4|3
1621438910000|2021-05-19 15:41:50|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1621438940000|2021-05-19 15:42:20|7368.6|7353.6|7368.8|7353.8|7368.8|7353.8|7368.6|7353.6|2
1621438960000|2021-05-19 15:42:40|7369|7354|7369|7354|7369|7354|7369|7354|1
1621438970000|2021-05-19 15:42:50|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|1
1621439010000|2021-05-19 15:43:30|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1621439050000|2021-05-19 15:44:10|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|1
1621439060000|2021-05-19 15:44:20|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1621439110000|2021-05-19 15:45:10|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|1
1621439120000|2021-05-19 15:45:20|7369.1|7354.1|7369.2|7354.2|7369.2|7354.2|7369.1|7354.1|4
1621439130000|2021-05-19 15:45:30|7369.7|7354.7|7369.3|7354.3|7370|7355|7369.3|7354.3|4
1621439140000|2021-05-19 15:45:40|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1621439150000|2021-05-19 15:45:50|7370.7|7355.7|7369.9|7354.9|7370.7|7355.7|7369.9|7354.9|4
1621439160000|2021-05-19 15:46:00|7374.9|7349.9|7374.9|7349.9|7374.9|7349.9|7374.9|7349.9|1
1621439170000|2021-05-19 15:46:10|7374.8|7349.8|7374.8|7349.8|7374.8|7349.8|7374.8|7349.8|1
1621439190000|2021-05-19 15:46:30|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|1
1621439250000|2021-05-19 15:47:30|7374.8|7349.8|7370|7355|7374.8|7355|7370|7349.8|2
1621439270000|2021-05-19 15:47:50|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1621439470000|2021-05-19 15:51:10|7370|7355|7370|7355|7370|7355|7370|7355|1
1621439590000|2021-05-19 15:53:10|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370|7355|5
1621439620000|2021-05-19 15:53:40|7370|7355|7370.1|7355.1|7370.1|7355.1|7370|7355|2
1621439650000|2021-05-19 15:54:10|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1621439660000|2021-05-19 15:54:20|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|1
1621439690000|2021-05-19 15:54:50|7369.3|7354.3|7369.3|7354.3|7369.4|7354.4|7369.3|7354.3|3
1621439700000|2021-05-19 15:55:00|7369.4|7354.4|7369.6|7354.6|7369.6|7354.6|7369.4|7354.4|3
1621439730000|2021-05-19 15:55:30|7369.5|7354.5|7369.6|7354.6|7369.6|7354.6|7369.5|7354.5|2
1621439740000|2021-05-19 15:55:40|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1621439750000|2021-05-19 15:55:50|7369.4|7354.4|7369.2|7354.2|7369.4|7354.4|7369.2|7354.2|2
1621439830000|2021-05-19 15:57:10|7369.1|7354.1|7368.2|7353.2|7369.1|7354.1|7368.2|7353.2|3
1621439860000|2021-05-19 15:57:40|7367.5|7352.5|7368.6|7353.6|7368.6|7353.6|7367.5|7352.5|4
1621439910000|2021-05-19 15:58:30|7368.7|7353.7|7368.2|7353.2|7368.7|7353.7|7368.2|7353.2|2
1621439930000|2021-05-19 15:58:50|7368.1|7353.1|7368|7353|7368.1|7353.1|7368|7353|2
1621439940000|2021-05-19 15:59:00|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|1
1621439950000|2021-05-19 15:59:10|7368.2|7353.2|7368.6|7353.6|7368.6|7353.6|7368.2|7353.2|3
1621440000000|2021-05-19 16:00:00|7368.5|7353.5|7368.6|7353.6|7368.6|7353.6|7368.5|7353.5|2
1621440110000|2021-05-19 16:01:50|7368.2|7353.2|7368|7353|7368.2|7353.2|7368|7353|2
1621440180000|2021-05-19 16:03:00|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|1
1621440260000|2021-05-19 16:04:20|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|1
1621440300000|2021-05-19 16:05:00|7368.2|7353.2|7368.7|7353.7|7368.7|7353.7|7368.2|7353.2|3
1621440340000|2021-05-19 16:05:40|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1621440490000|2021-05-19 16:08:10|7368|7353|7368|7353|7368|7353|7368|7353|1
1621440500000|2021-05-19 16:08:20|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|1
1621440510000|2021-05-19 16:08:30|7369.5|7344.5|7370|7345|7370|7350.5|7365.3|7344.5|7
1621440520000|2021-05-19 16:08:40|7370.2|7345.2|7370.2|7345.2|7370.2|7345.2|7370.2|7345.2|1
1621440540000|2021-05-19 16:09:00|7370|7345|7370|7345|7370.2|7345.2|7370|7345|3
1621440550000|2021-05-19 16:09:10|7370.2|7345.2|7364.8|7349.8|7370.2|7349.8|7364.4|7345.2|7
1621440600000|2021-05-19 16:10:00|7364.6|7349.6|7369.8|7344.8|7369.8|7349.6|7364.6|7344.6|3
1621440610000|2021-05-19 16:10:10|7369.6|7344.6|7369.8|7344.8|7369.8|7344.8|7369.6|7344.6|5
1621440620000|2021-05-19 16:10:20|7364.6|7349.6|7369.6|7344.6|7369.8|7349.6|7364.6|7344.6|4
1621440630000|2021-05-19 16:10:30|7369.8|7344.8|7369.6|7344.6|7369.8|7344.8|7369.6|7344.6|2
1621440670000|2021-05-19 16:11:10|7369.5|7344.5|7370|7345|7370|7345|7369.5|7344.5|3
1621440680000|2021-05-19 16:11:20|7369.8|7344.8|7369.8|7344.8|7370|7345|7369.8|7344.8|3
1621440710000|2021-05-19 16:11:50|7369.9|7344.9|7369.6|7344.6|7370.6|7345.6|7369.6|7344.6|6
1621440720000|2021-05-19 16:12:00|7369.9|7344.9|7370|7345|7370.1|7345.1|7369.9|7344.9|4
1621440730000|2021-05-19 16:12:10|7370.4|7345.4|7370.5|7345.5|7370.5|7345.5|7370.4|7345.4|2
1621440740000|2021-05-19 16:12:20|7370.4|7345.4|7370.4|7345.4|7370.4|7345.4|7370.4|7345.4|1
1621440750000|2021-05-19 16:12:30|7370.2|7345.2|7370.2|7345.2|7370.2|7345.2|7370.2|7345.2|1
1621440760000|2021-05-19 16:12:40|7370.4|7345.4|7370.2|7345.2|7370.4|7345.4|7370.2|7345.2|2
1621440790000|2021-05-19 16:13:10|7370.1|7345.1|7370.4|7345.4|7370.4|7345.4|7370.1|7345.1|2
1621440810000|2021-05-19 16:13:30|7365.8|7350.8|7370.5|7345.5|7370.5|7351|7365.8|7345.4|4
1621440820000|2021-05-19 16:13:40|7370.4|7345.4|7370.4|7345.4|7370.4|7345.4|7370.4|7345.4|1
1621440840000|2021-05-19 16:14:00|7370.6|7345.6|7370.6|7345.6|7370.6|7345.6|7370.6|7345.6|1
1621440860000|2021-05-19 16:14:20|7370.4|7345.4|7370.6|7345.6|7370.6|7345.6|7370.4|7345.4|2
1621440910000|2021-05-19 16:15:10|7370.5|7345.5|7370.5|7345.5|7370.5|7345.5|7370.5|7345.5|1
1621440920000|2021-05-19 16:15:20|7370.6|7345.6|7370.6|7345.6|7370.7|7345.7|7370.6|7345.6|3
1621440990000|2021-05-19 16:16:30|7370.4|7345.4|7370.6|7345.6|7370.6|7345.6|7370.4|7345.4|2
1621441010000|2021-05-19 16:16:50|7370.4|7345.4|7370.4|7345.4|7370.4|7345.4|7370.4|7345.4|1
1621441070000|2021-05-19 16:17:50|7370.3|7345.3|7370.4|7345.4|7370.4|7345.4|7370.3|7345.3|2
1621441090000|2021-05-19 16:18:10|7370.5|7345.5|7370.5|7345.5|7370.5|7345.5|7370.5|7345.5|1
1621441110000|2021-05-19 16:18:30|7370.7|7345.7|7370.7|7345.7|7370.7|7345.7|7370.7|7345.7|1
1621441120000|2021-05-19 16:18:40|7370.6|7345.6|7370.5|7345.5|7370.6|7345.6|7370.5|7345.5|2
1621441130000|2021-05-19 16:18:50|7370.4|7345.4|7370.4|7345.4|7370.5|7345.5|7370.3|7345.3|5
1621441210000|2021-05-19 16:20:10|7370.5|7345.5|7370.4|7345.4|7370.5|7345.5|7370.4|7345.4|2
1621441270000|2021-05-19 16:21:10|7370.5|7345.5|7370.7|7345.7|7370.7|7345.7|7370.5|7345.5|2
1621441280000|2021-05-19 16:21:20|7370.5|7345.5|7370.5|7345.5|7370.5|7345.5|7370.3|7345.3|4
1621441290000|2021-05-19 16:21:30|7370.4|7345.4|7370.5|7345.5|7370.5|7345.5|7370.4|7345.4|2
1621441310000|2021-05-19 16:21:50|7370.4|7345.4|7370.4|7345.4|7370.5|7345.5|7370.4|7345.4|3
1621441320000|2021-05-19 16:22:00|7370.5|7345.5|7370.4|7345.4|7370.5|7345.5|7370.3|7345.3|4
1621441330000|2021-05-19 16:22:10|7370.3|7345.3|7370.3|7345.3|7370.4|7345.4|7370.3|7345.3|3
1621441340000|2021-05-19 16:22:20|7370.4|7345.4|7370.3|7345.3|7370.4|7345.4|7370.3|7345.3|2
1621441350000|2021-05-19 16:22:30|7370.4|7345.4|7370.3|7345.3|7370.4|7345.4|7370.3|7345.3|4
1621441360000|2021-05-19 16:22:40|7370.4|7345.4|7370.4|7345.4|7370.4|7345.4|7370.4|7345.4|1
1621441380000|2021-05-19 16:23:00|7370.3|7345.3|7370.3|7345.3|7370.3|7345.3|7370.3|7345.3|1
1621441390000|2021-05-19 16:23:10|7370.4|7345.4|7370.4|7345.4|7370.4|7345.4|7370.4|7345.4|1
1621441410000|2021-05-19 16:23:30|7370.3|7345.3|7370.2|7345.2|7370.3|7345.3|7370.2|7345.2|2
1621441420000|2021-05-19 16:23:40|7370.3|7345.3|7370.3|7345.3|7370.3|7345.3|7370.3|7345.3|1
1621441430000|2021-05-19 16:23:50|7370.2|7345.2|7370.2|7345.2|7370.2|7345.2|7370.2|7345.2|1
1621441440000|2021-05-19 16:24:00|7370.3|7345.3|7370.3|7345.3|7370.3|7345.3|7370.3|7345.3|1
1621441450000|2021-05-19 16:24:10|7370.2|7345.2|7370.4|7345.4|7370.4|7345.4|7370.1|7345.1|4
1621441460000|2021-05-19 16:24:20|7370.2|7345.2|7370.2|7345.2|7370.2|7345.2|7370.2|7345.2|1
1621441490000|2021-05-19 16:24:50|7370.4|7345.4|7370.4|7345.4|7370.4|7345.4|7370.2|7345.2|5
1621441500000|2021-05-19 16:25:00|7370.2|7345.2|7370.4|7345.4|7370.4|7349.9|7364.7|7344.9|9
1621441510000|2021-05-19 16:25:10|7370.5|7345.5|7370.5|7345.5|7370.5|7345.5|7370.5|7345.5|1
1621441520000|2021-05-19 16:25:20|7370.4|7345.4|7370.4|7345.4|7370.5|7345.5|7370.4|7345.4|3
1621441530000|2021-05-19 16:25:30|7370.3|7345.3|7370.4|7345.4|7370.4|7345.4|7370.3|7345.3|2
1621441550000|2021-05-19 16:25:50|7370.6|7345.6|7371|7346|7371|7346|7370.6|7345.6|3
1621441580000|2021-05-19 16:26:20|7370.8|7345.8|7371.2|7346.2|7371.2|7346.2|7370.8|7345.8|3
1621441610000|2021-05-19 16:26:50|7371.1|7346.1|7371.2|7346.2|7371.2|7346.2|7371.1|7346.1|2
1621441700000|2021-05-19 16:28:20|7371.3|7346.3|7371.3|7346.3|7371.3|7346.3|7371.3|7346.3|1
1621441710000|2021-05-19 16:28:30|7371.5|7346.5|7371.5|7346.5|7371.5|7346.5|7371.5|7346.5|1
1621441720000|2021-05-19 16:28:40|7371.4|7346.4|7371.5|7346.5|7371.6|7346.6|7371.4|7346.4|4
1621441730000|2021-05-19 16:28:50|7371.4|7346.4|7371.4|7346.4|7371.6|7346.6|7371.4|7346.4|3
1621441740000|2021-05-19 16:29:00|7371.5|7346.5|7371.4|7346.4|7371.5|7346.5|7371.4|7346.4|2
1621441790000|2021-05-19 16:29:50|7371.5|7346.5|7371.4|7346.4|7371.5|7346.5|7371.4|7346.4|2
1621441800000|2021-05-19 16:30:00|7371.3|7346.3|7371.1|7346.1|7371.3|7346.3|7371.1|7346.1|2
1621441930000|2021-05-19 16:32:10|7371|7346|7370.7|7345.7|7371|7346|7370.7|7345.7|4
1621441940000|2021-05-19 16:32:20|7370.9|7345.9|7370.9|7345.9|7370.9|7345.9|7370.9|7345.9|1
1621442010000|2021-05-19 16:33:30|7370.7|7345.7|7370.7|7345.7|7370.9|7345.9|7370.7|7345.7|3
1621442030000|2021-05-19 16:33:50|7370.9|7345.9|7370.9|7345.9|7370.9|7345.9|7370.7|7345.7|3
1621442040000|2021-05-19 16:34:00|7370.7|7345.7|7370.7|7345.7|7370.7|7345.7|7370.7|7345.7|1
1621442070000|2021-05-19 16:34:30|7370.9|7345.9|7370.9|7345.9|7370.9|7345.9|7370.9|7345.9|1
1621442080000|2021-05-19 16:34:40|7371|7346|7370.9|7345.9|7371|7346|7370.9|7345.9|2
1621442100000|2021-05-19 16:35:00|7370.8|7345.8|7370.9|7345.9|7370.9|7345.9|7370.8|7345.8|2
1621442110000|2021-05-19 16:35:10|7370.7|7345.7|7370.5|7345.5|7370.7|7345.7|7370.5|7345.5|6
1621442120000|2021-05-19 16:35:20|7365.6|7350.6|7365.5|7350.5|7365.6|7350.6|7365.5|7350.5|2
1621442140000|2021-05-19 16:35:40|7365.6|7350.6|7365.5|7350.5|7365.6|7350.6|7365.5|7350.5|2
1621442160000|2021-05-19 16:36:00|7365.4|7350.4|7365.5|7350.5|7365.5|7350.5|7365.4|7350.4|2
1621442170000|2021-05-19 16:36:10|7365.7|7350.7|7370.8|7345.8|7370.8|7350.8|7365.7|7345.8|3
1621442180000|2021-05-19 16:36:20|7370.7|7345.7|7370.7|7345.7|7370.7|7345.7|7370.7|7345.7|1
1621442190000|2021-05-19 16:36:30|7370.8|7345.8|7370.9|7345.9|7370.9|7345.9|7370.8|7345.8|2
1621442220000|2021-05-19 16:37:00|7370.8|7345.8|7370.8|7345.8|7370.8|7345.8|7370.8|7345.8|1
1621442240000|2021-05-19 16:37:20|7370.7|7345.7|7370.8|7345.8|7370.8|7345.8|7370.7|7345.7|2
1621442260000|2021-05-19 16:37:40|7370.9|7345.9|7370.9|7345.9|7370.9|7345.9|7370.9|7345.9|1
1621442290000|2021-05-19 16:38:10|7370.8|7345.8|7370.8|7345.8|7370.8|7345.8|7370.8|7345.8|1
1621442350000|2021-05-19 16:39:10|7370.7|7345.7|7370.8|7345.8|7370.8|7345.8|7370.7|7345.7|4
1621442360000|2021-05-19 16:39:20|7370.7|7345.7|7370.8|7345.8|7370.8|7345.8|7370.7|7345.7|2
1621442370000|2021-05-19 16:39:30|7370.9|7345.9|7370.8|7345.8|7370.9|7345.9|7370.8|7345.8|2
1621442420000|2021-05-19 16:40:20|7370.9|7345.9|7370.9|7345.9|7370.9|7345.9|7370.9|7345.9|1
1621442460000|2021-05-19 16:41:00|7370.8|7345.8|7370.9|7345.9|7370.9|7345.9|7370.5|7345.5|4
1621442470000|2021-05-19 16:41:10|7370.8|7345.8|7370.5|7345.5|7370.8|7345.8|7370.5|7345.5|4
1621442480000|2021-05-19 16:41:20|7370.7|7345.7|7370.5|7345.5|7370.9|7345.9|7370.5|7345.5|5
1621442490000|2021-05-19 16:41:30|7370.7|7345.7|7370.5|7345.5|7370.7|7345.7|7370.5|7345.5|2
1621442500000|2021-05-19 16:41:40|7370.6|7345.6|7370.5|7345.5|7370.6|7345.6|7370.5|7345.5|2
1621442510000|2021-05-19 16:41:50|7370.8|7345.8|7370.8|7345.8|7370.9|7345.9|7370.5|7345.5|5
1621442520000|2021-05-19 16:42:00|7370.5|7345.5|7365.5|7350.5|7370.8|7350.5|7365.5|7345.5|6
1621442570000|2021-05-19 16:42:50|7365.6|7350.6|7365.5|7350.5|7365.6|7350.6|7365.5|7350.5|2
1621442580000|2021-05-19 16:43:00|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|1
1621442590000|2021-05-19 16:43:10|7365.5|7350.5|7365.3|7350.3|7365.5|7350.5|7365.3|7350.3|9
1621442600000|2021-05-19 16:43:20|7365.4|7350.4|7365.6|7350.6|7365.6|7350.6|7365.4|7350.4|2
1621442620000|2021-05-19 16:43:40|7365.5|7350.5|7365.5|7350.5|7365.6|7350.6|7365.5|7350.5|3
1621442630000|2021-05-19 16:43:50|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|1
1621442640000|2021-05-19 16:44:00|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|1
1621442650000|2021-05-19 16:44:10|7365.6|7350.6|7365.7|7350.7|7365.7|7350.7|7365.6|7350.6|2
1621442670000|2021-05-19 16:44:30|7365.9|7350.9|7365.7|7350.7|7365.9|7350.9|7365.7|7350.7|2
1621442700000|2021-05-19 16:45:00|7365.5|7350.5|7365.5|7350.5|7365.6|7350.6|7365.5|7350.5|3
1621442730000|2021-05-19 16:45:30|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|1
1621442740000|2021-05-19 16:45:40|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|1
1621442750000|2021-05-19 16:45:50|7365.5|7350.5|7365.7|7350.7|7365.7|7350.7|7365.5|7350.5|3
1621442760000|2021-05-19 16:46:00|7365.5|7350.5|7365.7|7350.7|7365.7|7350.7|7365.5|7350.5|8
1621442800000|2021-05-19 16:46:40|7365.5|7350.5|7365.7|7350.7|7365.7|7350.7|7365.5|7350.5|2
1621442820000|2021-05-19 16:47:00|7365.5|7350.5|7365.7|7350.7|7365.7|7350.7|7365.5|7350.5|2
1621442860000|2021-05-19 16:47:40|7365.5|7350.5|7365.7|7350.7|7365.7|7350.7|7365.5|7350.5|5
1621442870000|2021-05-19 16:47:50|7365.5|7350.5|7365.7|7350.7|7365.7|7350.7|7365.5|7350.5|14
1621442890000|2021-05-19 16:48:10|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|1
1621442900000|2021-05-19 16:48:20|7365.5|7350.5|7365.7|7350.7|7365.7|7350.7|7365.5|7350.5|6
1621442930000|2021-05-19 16:48:50|7365.6|7350.6|7365.9|7350.9|7365.9|7350.9|7365.6|7350.6|3
1621442940000|2021-05-19 16:49:00|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|1
1621442960000|2021-05-19 16:49:20|7371.1|7346.1|7370.8|7345.8|7371.1|7346.1|7370.7|7345.7|3
1621442970000|2021-05-19 16:49:30|7370.7|7345.7|7370.7|7345.7|7370.7|7345.7|7370.7|7345.7|1
1621442990000|2021-05-19 16:49:50|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|1
1621443000000|2021-05-19 16:50:00|7365.6|7350.6|7365.7|7350.7|7365.7|7350.7|7365.5|7350.5|3
1621443010000|2021-05-19 16:50:10|7365.9|7350.9|7365.7|7350.7|7365.9|7350.9|7365.5|7350.5|5
1621443020000|2021-05-19 16:50:20|7365.9|7350.9|7365.9|7350.9|7365.9|7350.9|7365.9|7350.9|1
1621443040000|2021-05-19 16:50:40|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|1
1621443050000|2021-05-19 16:50:50|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|1
1621443060000|2021-05-19 16:51:00|7365.5|7350.5|7365.6|7350.6|7365.6|7350.6|7365.4|7350.4|3
1621443080000|2021-05-19 16:51:20|7365.4|7350.4|7365.5|7350.5|7365.5|7350.5|7365.4|7350.4|2
1621443110000|2021-05-19 16:51:50|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.5|7350.5|5
1621443120000|2021-05-19 16:52:00|7365.5|7350.5|7365.5|7350.5|7365.6|7350.6|7365.5|7350.5|3
1621443150000|2021-05-19 16:52:30|7365.4|7350.4|7365.4|7350.4|7365.5|7350.5|7365.4|7350.4|3
1621443170000|2021-05-19 16:52:50|7365.6|7350.6|7365.5|7350.5|7365.6|7350.6|7365.3|7350.3|7
1621443200000|2021-05-19 16:53:20|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|1
1621443210000|2021-05-19 16:53:30|7365.5|7350.5|7365.5|7350.5|7365.6|7350.6|7365.5|7350.5|3
1621443220000|2021-05-19 16:53:40|7365.6|7350.6|7365.5|7350.5|7365.6|7350.6|7365.5|7350.5|2
1621443240000|2021-05-19 16:54:00|7365.6|7350.6|7365.5|7350.5|7365.6|7350.6|7365.5|7350.5|2
1621443250000|2021-05-19 16:54:10|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|1
1621443260000|2021-05-19 16:54:20|7365.5|7350.5|7365.6|7350.6|7365.6|7350.6|7365.5|7350.5|4
1621443280000|2021-05-19 16:54:40|7365.5|7350.5|7365.6|7350.6|7365.6|7350.6|7365.5|7350.5|2
1621443290000|2021-05-19 16:54:50|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|7365.4|7350.4|3
1621443300000|2021-05-19 16:55:00|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|1
1621443310000|2021-05-19 16:55:10|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|1
1621443350000|2021-05-19 16:55:50|7365.3|7350.3|7365.2|7350.2|7365.3|7350.3|7365.2|7350.2|2
1621443410000|2021-05-19 16:56:50|7365|7350|7365|7350|7365|7350|7365|7350|1
1621443480000|2021-05-19 16:58:00|7364.9|7349.9|7369.1|7344.1|7369.3|7349.9|7364.9|7344.1|3
1621443490000|2021-05-19 16:58:10|7368.9|7343.9|7368.9|7343.9|7368.9|7343.9|7368.9|7343.9|1
1621443520000|2021-05-19 16:58:40|7369.1|7344.1|7369.1|7344.1|7369.1|7344.1|7369.1|7344.1|1
1621443580000|2021-05-19 16:59:40|7368.9|7343.9|7368.9|7343.9|7369.1|7344.1|7368.9|7343.9|3
1621443590000|2021-05-19 16:59:50|7369.1|7344.1|7369.1|7344.1|7369.1|7344.1|7369.1|7344.1|1
1621443600000|2021-05-19 17:00:00|7369.5|7344.5|7369.5|7344.5|7369.5|7344.5|7369.5|7344.5|1
1621443670000|2021-05-19 17:01:10|7369.3|7344.3|7369.5|7344.5|7369.5|7344.5|7369.3|7344.3|2
1621443680000|2021-05-19 17:01:20|7369.3|7344.3|7364.2|7349.2|7369.3|7349.3|7364.2|7344.3|14
1621443690000|2021-05-19 17:01:30|7364.3|7349.3|7364.2|7349.2|7364.5|7349.5|7364.2|7349.2|4
1621443700000|2021-05-19 17:01:40|7364.3|7349.3|7364.1|7349.1|7364.3|7349.3|7364.1|7349.1|3
1621443740000|2021-05-19 17:02:20|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|1
1621443750000|2021-05-19 17:02:30|7369|7344|7363.2|7348.2|7369|7348.2|7363.2|7343.1|6
1621443760000|2021-05-19 17:02:40|7363.1|7348.1|7363.2|7348.2|7363.3|7348.3|7363.1|7348.1|3
1621443780000|2021-05-19 17:03:00|7362.9|7347.9|7367.7|7342.7|7367.8|7347.9|7362.9|7342.7|3
1621443790000|2021-05-19 17:03:10|7367.1|7342.1|7367.1|7342.1|7367.1|7342.1|7367.1|7342.1|1
1621443830000|2021-05-19 17:03:50|7367.2|7342.2|7367.7|7342.7|7367.7|7347.5|7362.4|7342.2|5
1621443840000|2021-05-19 17:04:00|7367.5|7342.5|7367.7|7342.7|7367.7|7342.7|7367.5|7342.5|2
1621443850000|2021-05-19 17:04:10|7367.8|7342.8|7367.8|7342.8|7367.8|7342.8|7367.8|7342.8|1
1621443900000|2021-05-19 17:05:00|7367.9|7342.9|7367.8|7342.8|7367.9|7342.9|7367.8|7342.8|2
1621443940000|2021-05-19 17:05:40|7367.9|7342.9|7367.9|7342.9|7368|7343|7367.9|7342.9|3
1621443950000|2021-05-19 17:05:50|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|1
1621443960000|2021-05-19 17:06:00|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|1
1621443990000|2021-05-19 17:06:30|7363|7348|7363|7348|7363|7348|7363|7348|1
1621444000000|2021-05-19 17:06:40|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|1
1621444050000|2021-05-19 17:07:30|7363|7348|7362.8|7347.8|7363|7348|7362.8|7347.8|2
1621444060000|2021-05-19 17:07:40|7362.9|7347.9|7362.8|7347.8|7362.9|7347.9|7362.8|7347.8|2
1621444070000|2021-05-19 17:07:50|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|1
1621444080000|2021-05-19 17:08:00|7363|7348|7363|7348|7363|7348|7363|7348|1
1621444090000|2021-05-19 17:08:10|7362.8|7347.8|7362.3|7347.3|7362.8|7347.8|7362.3|7347.3|5
1621444100000|2021-05-19 17:08:20|7362.4|7347.4|7362.3|7347.3|7362.4|7347.4|7362.3|7347.3|8
1621444110000|2021-05-19 17:08:30|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|7362.3|7347.3|9
1621444120000|2021-05-19 17:08:40|7362.3|7347.3|7362.4|7347.4|7362.4|7347.4|7362.3|7347.3|4
1621444140000|2021-05-19 17:09:00|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|1
1621444200000|2021-05-19 17:10:00|7363|7348|7363|7348|7363|7348|7363|7348|1
1621444210000|2021-05-19 17:10:10|7363.2|7348.2|7362.7|7347.7|7363.2|7348.2|7362.6|7347.6|5
1621444220000|2021-05-19 17:10:20|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|1
1621444250000|2021-05-19 17:10:50|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|7362.2|7347.2|5
1621444260000|2021-05-19 17:11:00|7362.3|7347.3|7362.5|7347.5|7362.5|7347.5|7362.2|7347.2|4
1621444270000|2021-05-19 17:11:10|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|1
1621444280000|2021-05-19 17:11:20|7362.4|7347.4|7362.6|7347.6|7362.7|7347.7|7362.4|7347.4|4
1621444290000|2021-05-19 17:11:30|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|1
1621444360000|2021-05-19 17:12:40|7362.6|7347.6|7362.5|7347.5|7362.6|7347.6|7362.5|7347.5|2
1621444420000|2021-05-19 17:13:40|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|1
1621444430000|2021-05-19 17:13:50|7362.5|7347.5|7362.4|7347.4|7362.5|7347.5|7362.4|7347.4|2
1621444440000|2021-05-19 17:14:00|7362.5|7347.5|7362.6|7347.6|7362.6|7347.6|7362.5|7347.5|2
1621444490000|2021-05-19 17:14:50|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|1
1621444540000|2021-05-19 17:15:40|7362.7|7347.7|7362.5|7347.5|7362.7|7347.7|7362.5|7347.5|2
1621444700000|2021-05-19 17:18:20|7363.6|7348.6|7363.5|7348.5|7363.6|7348.6|7363.4|7348.4|3
1621444730000|2021-05-19 17:18:50|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|1
1621444760000|2021-05-19 17:19:20|7363.8|7348.8|7363.9|7348.9|7363.9|7348.9|7363.8|7348.8|2
1621444800000|2021-05-19 17:20:00|7363.7|7348.7|7364|7349|7364|7349|7363.7|7348.7|3
1621444810000|2021-05-19 17:20:10|7363.9|7348.9|7363.8|7348.8|7363.9|7348.9|7363.8|7348.8|2
1621444840000|2021-05-19 17:20:40|7363.7|7348.7|7363.8|7348.8|7364|7349|7363.7|7348.7|4
1621444860000|2021-05-19 17:21:00|7363.9|7348.9|7364|7349|7364|7349|7363.9|7348.9|2
1621444870000|2021-05-19 17:21:10|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|1
1621444900000|2021-05-19 17:21:40|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|1
1621444910000|2021-05-19 17:21:50|7364|7349|7364|7349|7364|7349|7364|7349|1
1621444940000|2021-05-19 17:22:20|7363.9|7348.9|7364|7349|7364|7349|7363.9|7348.9|4
1621444950000|2021-05-19 17:22:30|7363.9|7348.9|7368.1|7343.1|7368.1|7349.3|7363.7|7343.1|5
1621444960000|2021-05-19 17:22:40|7367.9|7342.9|7367.9|7342.9|7367.9|7342.9|7367.9|7342.9|1
1621444970000|2021-05-19 17:22:50|7363.2|7348.2|7363.5|7348.5|7363.5|7348.5|7363.2|7348.2|3
1621445000000|2021-05-19 17:23:20|7369.5|7344.5|7364.6|7349.6|7370.1|7349.6|7364.4|7344.5|5
1621445010000|2021-05-19 17:23:30|7364.5|7349.5|7364.5|7349.5|7364.6|7349.6|7364.5|7349.5|3
1621445020000|2021-05-19 17:23:40|7364.6|7349.6|7364.5|7349.5|7364.6|7349.6|7364.4|7349.4|4
1621445030000|2021-05-19 17:23:50|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|1
1621445040000|2021-05-19 17:24:00|7364.8|7349.8|7364.9|7349.9|7364.9|7349.9|7364.8|7349.8|2
1621445080000|2021-05-19 17:24:40|7364.8|7349.8|7370.1|7345.1|7370.1|7349.9|7364.8|7345.1|3
1621445090000|2021-05-19 17:24:50|7370.3|7345.3|7370.5|7345.5|7370.5|7345.5|7370.3|7345.3|2
1621445100000|2021-05-19 17:25:00|7370.1|7345.1|7370.5|7345.5|7370.5|7345.5|7370.1|7345.1|4
1621445120000|2021-05-19 17:25:20|7365.9|7350.9|7366.4|7351.4|7366.4|7351.4|7365.9|7350.9|3
1621445150000|2021-05-19 17:25:50|7367.3|7352.3|7367.7|7352.7|7367.7|7352.7|7366.8|7351.8|8
1621445160000|2021-05-19 17:26:00|7367.6|7352.6|7371.5|7346.5|7371.5|7352.6|7367|7346.5|3
1621445170000|2021-05-19 17:26:10|7366.7|7351.7|7366.5|7351.5|7366.7|7351.7|7366.5|7351.5|2
1621445240000|2021-05-19 17:27:20|7371.9|7346.9|7371.9|7346.9|7371.9|7346.9|7371.9|7346.9|1
1621445350000|2021-05-19 17:29:10|7371.8|7346.8|7371.8|7346.8|7371.8|7346.8|7371.8|7346.8|1
1621445360000|2021-05-19 17:29:20|7371.9|7346.9|7371.9|7346.9|7371.9|7346.9|7371.9|7346.9|1
1621445370000|2021-05-19 17:29:30|7366.7|7351.7|7366.5|7351.5|7366.7|7351.7|7366.5|7351.5|2
1621445410000|2021-05-19 17:30:10|7366.4|7351.4|7366.5|7351.5|7366.5|7351.5|7366.4|7351.4|2
1621445420000|2021-05-19 17:30:20|7371.7|7346.7|7371.7|7346.7|7371.7|7346.7|7371.7|7346.7|1
1621445430000|2021-05-19 17:30:30|7371.5|7346.5|7371.5|7346.5|7371.5|7346.5|7371.5|7346.5|1
1621445440000|2021-05-19 17:30:40|7371.7|7346.7|7371.5|7346.5|7371.7|7346.7|7371.5|7346.5|2
1621445450000|2021-05-19 17:30:50|7371.7|7346.7|7371.5|7346.5|7371.7|7346.7|7371.5|7346.5|14
1621445460000|2021-05-19 17:31:00|7371.7|7346.7|7371.7|7346.7|7371.7|7346.7|7371.7|7346.7|1
1621445470000|2021-05-19 17:31:10|7371.8|7346.8|7371.7|7346.7|7371.8|7346.8|7371.5|7346.5|14
1621445490000|2021-05-19 17:31:30|7371.8|7346.8|7371.8|7346.8|7371.8|7346.8|7371.7|7346.7|5
1621445510000|2021-05-19 17:31:50|7371.7|7346.7|7371.7|7346.7|7371.8|7346.8|7371.7|7346.7|3
1621445520000|2021-05-19 17:32:00|7371.8|7346.8|7371.8|7346.8|7371.8|7346.8|7371.7|7346.7|7
1621445530000|2021-05-19 17:32:10|7371.7|7346.7|7371.5|7346.5|7371.8|7346.8|7371.5|7346.5|4
1621445560000|2021-05-19 17:32:40|7371.7|7346.7|7371.8|7346.8|7371.8|7346.8|7371.7|7346.7|2
1621445690000|2021-05-19 17:34:50|7371.7|7346.7|7371.7|7346.7|7371.7|7346.7|7371.7|7346.7|1
1621445700000|2021-05-19 17:35:00|7371.8|7346.8|7371.8|7346.8|7371.8|7346.8|7371.8|7346.8|1
1621445770000|2021-05-19 17:36:10|7371.7|7346.7|7371.7|7346.7|7371.7|7346.7|7371.7|7346.7|1
1621445810000|2021-05-19 17:36:50|7371.9|7346.9|7371.9|7346.9|7371.9|7346.9|7371.7|7346.7|3
1621445820000|2021-05-19 17:37:00|7371.8|7346.8|7371.8|7346.8|7371.9|7346.9|7371.7|7346.7|7
1621445830000|2021-05-19 17:37:10|7371.7|7346.7|7371.9|7346.9|7371.9|7346.9|7371.7|7346.7|2
1621445870000|2021-05-19 17:37:50|7371.8|7346.8|7371.8|7346.8|7371.8|7346.8|7371.8|7346.8|1
1621445990000|2021-05-19 17:39:50|7371.5|7346.5|7371.5|7346.5|7371.5|7346.5|7371.5|7346.5|1
1621446060000|2021-05-19 17:41:00|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|1
1621446260000|2021-05-19 17:44:20|7370.6|7345.6|7370.2|7345.2|7370.6|7345.6|7370.2|7345.2|5
1621446280000|2021-05-19 17:44:40|7370.3|7345.3|7370.3|7345.3|7370.3|7345.3|7370.3|7345.3|1
1621446320000|2021-05-19 17:45:20|7370.2|7345.2|7370.6|7345.6|7370.6|7345.6|7370.2|7345.2|4
1621446360000|2021-05-19 17:46:00|7370.8|7345.8|7371|7346|7371|7346|7370.8|7345.8|2
1621446370000|2021-05-19 17:46:10|7370.8|7345.8|7371|7346|7371|7346|7370.8|7345.8|2
1621446380000|2021-05-19 17:46:20|7370.8|7345.8|7371|7346|7371|7346|7370.8|7345.8|4
1621446390000|2021-05-19 17:46:30|7370.8|7345.8|7371|7346|7371|7346|7370.8|7345.8|2
1621446460000|2021-05-19 17:47:40|7365.8|7350.8|7371|7346|7371|7350.8|7365.8|7346|2
1621446500000|2021-05-19 17:48:20|7370.8|7345.8|7371|7346|7371|7346|7370.8|7345.8|2
1621446510000|2021-05-19 17:48:30|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|1
1621446520000|2021-05-19 17:48:40|7371|7346|7371|7346|7371|7346|7371|7346|1
1621446530000|2021-05-19 17:48:50|7371.2|7346.2|7371|7346|7371.2|7346.2|7371|7346|2
1621446560000|2021-05-19 17:49:20|7371.2|7346.2|7371.2|7346.2|7371.2|7346.2|7371|7346|3
1621446620000|2021-05-19 17:50:20|7371|7346|7371|7346|7371|7346|7371|7346|1
1621446660000|2021-05-19 17:51:00|7370.8|7345.8|7370.8|7345.8|7370.8|7345.8|7370.8|7345.8|1
1621446690000|2021-05-19 17:51:30|7365|7350|7365|7350|7365|7350|7365|7350|1
1621446700000|2021-05-19 17:51:40|7365.9|7350.9|7366|7351|7366|7351|7365.9|7350.9|2
1621446710000|2021-05-19 17:51:50|7371.2|7346.2|7366|7351|7371.2|7351|7366|7346.2|2
1621446800000|2021-05-19 17:53:20|7365.9|7350.9|7365.9|7350.9|7365.9|7350.9|7365.9|7350.9|1
1621446810000|2021-05-19 17:53:30|7366|7351|7366|7351|7366|7351|7366|7351|1
1621446870000|2021-05-19 17:54:30|7365.8|7350.8|7365.9|7350.9|7365.9|7350.9|7365.8|7350.8|2
1621446920000|2021-05-19 17:55:20|7366|7351|7365.9|7350.9|7366|7351|7365.9|7350.9|2
1621446930000|2021-05-19 17:55:30|7365.8|7350.8|7365.9|7350.9|7365.9|7350.9|7365.8|7350.8|2
1621446940000|2021-05-19 17:55:40|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|1
1621446950000|2021-05-19 17:55:50|7370.4|7345.4|7370.4|7345.4|7370.4|7345.4|7370.2|7345.2|3
1621446970000|2021-05-19 17:56:10|7370.6|7345.6|7365.8|7350.8|7370.6|7350.8|7365.8|7345.6|2
1621447010000|2021-05-19 17:56:50|7366|7351|7365.6|7350.6|7366|7351|7365.6|7350.6|3
1621447050000|2021-05-19 17:57:30|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|1
1621447080000|2021-05-19 17:58:00|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|1
1621447110000|2021-05-19 17:58:30|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|1
1621447130000|2021-05-19 17:58:50|7366|7351|7365.8|7350.8|7366|7351|7365.8|7350.8|2
1621447140000|2021-05-19 17:59:00|7370.8|7345.8|7370.8|7345.8|7370.8|7345.8|7370.8|7345.8|1
1621447190000|2021-05-19 17:59:50|7371.3|7346.3|7371.3|7346.3|7371.3|7346.3|7371.3|7346.3|1
1621447210000|2021-05-19 18:00:10|7371.4|7346.4|7371.4|7346.4|7371.4|7346.4|7371.4|7346.4|1
1621447230000|2021-05-19 18:00:30|7371.6|7346.6|7371.6|7346.6|7371.6|7346.6|7371.6|7346.6|1
1621447260000|2021-05-19 18:01:00|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|1
1621447270000|2021-05-19 18:01:10|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|1
1621447280000|2021-05-19 18:01:20|7366.4|7351.4|7366|7351|7366.4|7351.4|7366|7351|3
1621447290000|2021-05-19 18:01:30|7366.1|7351.1|7366|7351|7366.1|7351.1|7366|7351|2
1621447460000|2021-05-19 18:04:20|7371.3|7346.3|7366.4|7351.4|7371.3|7351.4|7366.4|7346.3|2
1621447470000|2021-05-19 18:04:30|7366.6|7351.6|7366.6|7351.6|7366.8|7351.8|7366.4|7351.4|5
1621447480000|2021-05-19 18:04:40|7366.8|7351.8|7367.4|7352.4|7371.6|7352.4|7366.7|7346.6|7
1621447490000|2021-05-19 18:04:50|7367.2|7352.2|7367.3|7352.3|7367.3|7352.3|7367.2|7352.2|2
1621447500000|2021-05-19 18:05:00|7367.4|7352.4|7367.5|7352.5|7367.5|7352.5|7367.4|7352.4|2
1621447510000|2021-05-19 18:05:10|7367.8|7352.8|7373|7348|7373.2|7352.8|7367.8|7347.8|4
1621447520000|2021-05-19 18:05:20|7373.2|7348.2|7373.3|7348.3|7373.4|7348.4|7373.2|7348.2|3
1621447530000|2021-05-19 18:05:30|7373.4|7348.4|7373.5|7348.5|7373.5|7348.5|7373.4|7348.4|2
1621447540000|2021-05-19 18:05:40|7373.4|7348.4|7373.8|7348.8|7373.8|7348.8|7373|7348|10
1621447550000|2021-05-19 18:05:50|7374|7349|7373.5|7348.5|7374|7349|7373.5|7348.5|8
1621447570000|2021-05-19 18:06:10|7373.8|7348.8|7373.8|7348.8|7373.8|7348.8|7373.8|7348.8|1
1621447580000|2021-05-19 18:06:20|7374.4|7349.4|7374|7349|7375.1|7350.1|7374|7349|5
1621447600000|2021-05-19 18:06:40|7374.3|7349.3|7374.3|7349.3|7374.5|7349.5|7374.3|7349.3|3
1621447610000|2021-05-19 18:06:50|7374.6|7349.6|7374.3|7349.3|7374.6|7349.6|7374.3|7349.3|2
1621447620000|2021-05-19 18:07:00|7374.6|7349.6|7374.3|7349.3|7374.6|7349.6|7374.3|7349.3|4
1621447630000|2021-05-19 18:07:10|7374.5|7349.5|7374.4|7349.4|7374.5|7349.5|7374.4|7349.4|2
1621447640000|2021-05-19 18:07:20|7374.7|7349.7|7374.3|7349.3|7374.7|7349.7|7374.3|7349.3|2
1621447650000|2021-05-19 18:07:30|7374.4|7349.4|7374.7|7349.7|7374.7|7349.7|7374.3|7349.3|4
1621447660000|2021-05-19 18:07:40|7374.6|7349.6|7374.5|7349.5|7374.6|7349.6|7374.5|7349.5|2
1621447670000|2021-05-19 18:07:50|7374.6|7349.6|7374.6|7349.6|7374.6|7349.6|7374.6|7349.6|1
1621447680000|2021-05-19 18:08:00|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|1
1621447690000|2021-05-19 18:08:10|7375|7350|7375|7350|7375|7350|7375|7350|1
1621447710000|2021-05-19 18:08:30|7375.6|7350.6|7375.7|7350.7|7375.7|7350.7|7375.6|7350.6|2
1621447760000|2021-05-19 18:09:20|7375.4|7350.4|7375.3|7350.3|7375.5|7350.5|7375.3|7350.3|4
1621447860000|2021-05-19 18:11:00|7375.1|7350.1|7374.9|7349.9|7375.1|7350.1|7374.9|7349.9|2
1621447870000|2021-05-19 18:11:10|7374.8|7349.8|7374.7|7349.7|7374.8|7349.8|7374.7|7349.7|2
1621447920000|2021-05-19 18:12:00|7375.1|7350.1|7375.5|7350.5|7375.6|7350.6|7374.9|7349.9|6
1621447960000|2021-05-19 18:12:40|7375|7350|7375|7350|7375|7350|7375|7350|1
1621447980000|2021-05-19 18:13:00|7374.9|7349.9|7375.2|7350.2|7375.2|7350.2|7374.9|7349.9|3
1621447990000|2021-05-19 18:13:10|7375|7350|7375.7|7350.7|7375.7|7350.7|7375|7350|3
1621448040000|2021-05-19 18:14:00|7375.6|7350.6|7377.3|7352.3|7377.3|7352.3|7375.6|7350.6|4
1621448080000|2021-05-19 18:14:40|7376.5|7351.5|7376.6|7351.6|7376.6|7351.6|7376.5|7351.5|2
1621448090000|2021-05-19 18:14:50|7376.5|7351.5|7377.2|7352.2|7377.3|7352.3|7376.5|7351.5|5
1621448100000|2021-05-19 18:15:00|7377.7|7352.7|7377.8|7352.8|7377.8|7352.8|7377.7|7352.7|2
1621448110000|2021-05-19 18:15:10|7377.9|7352.9|7378.1|7353.1|7378.1|7353.1|7377.9|7352.9|2
1621448120000|2021-05-19 18:15:20|7378.2|7353.2|7378.1|7353.1|7378.2|7353.2|7378.1|7353.1|2
1621448140000|2021-05-19 18:15:40|7378.2|7353.2|7378.4|7353.4|7378.4|7353.4|7378.2|7353.2|2
1621448160000|2021-05-19 18:16:00|7378.5|7353.5|7378.5|7353.5|7378.5|7353.5|7378.5|7353.5|1
1621448170000|2021-05-19 18:16:10|7378.3|7353.3|7378.5|7353.5|7378.5|7353.5|7378.3|7353.3|2
1621448190000|2021-05-19 18:16:30|7378.3|7353.3|7378.2|7353.2|7378.3|7353.3|7378.2|7353.2|2
1621448210000|2021-05-19 18:16:50|7378.3|7353.3|7378.3|7353.3|7378.3|7353.3|7378.3|7353.3|1
1621448220000|2021-05-19 18:17:00|7378.2|7353.2|7378.2|7353.2|7378.2|7353.2|7378.2|7353.2|1
1621448300000|2021-05-19 18:18:20|7378|7353|7377.9|7352.9|7378|7353|7377.9|7352.9|2
1621448310000|2021-05-19 18:18:30|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|1
1621448380000|2021-05-19 18:19:40|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1621448450000|2021-05-19 18:20:50|7370.5|7355.5|7372.1|7347.1|7374.2|7355.5|7369.3|7347|9
1621448480000|2021-05-19 18:21:20|7371.6|7346.6|7371.6|7346.6|7371.6|7346.6|7371.6|7346.6|1
1621448510000|2021-05-19 18:21:50|7371.5|7346.5|7371.5|7346.5|7371.5|7346.5|7371.5|7346.5|1
1621448520000|2021-05-19 18:22:00|7371.2|7346.2|7371.1|7346.1|7371.2|7346.2|7371.1|7346.1|2
1621448530000|2021-05-19 18:22:10|7371|7346|7364|7349|7371|7349|7364|7346|2
1621448550000|2021-05-19 18:22:30|7364.2|7349.2|7369.8|7344.8|7369.9|7349.2|7364.2|7344.8|3
1621448560000|2021-05-19 18:22:40|7369.9|7344.9|7369.8|7344.8|7369.9|7344.9|7369.8|7344.8|2
1621448570000|2021-05-19 18:22:50|7370.3|7345.3|7369.8|7344.8|7370.3|7345.3|7369.7|7344.7|4
1621448580000|2021-05-19 18:23:00|7369.7|7344.7|7369.7|7344.7|7369.8|7344.8|7369.7|7344.7|3
1621448590000|2021-05-19 18:23:10|7369.8|7344.8|7369.8|7344.8|7370|7345|7369.7|7344.7|7
1621448600000|2021-05-19 18:23:20|7369.9|7344.9|7370.5|7345.5|7370.5|7345.5|7369.9|7344.9|5
1621448850000|2021-05-19 18:27:30|7370.8|7345.8|7370.8|7345.8|7370.8|7345.8|7370.8|7345.8|1
1621448870000|2021-05-19 18:27:50|7370.3|7345.3|7371.1|7346.1|7371.1|7346.1|7370.3|7345.3|5
1621448880000|2021-05-19 18:28:00|7371.4|7346.4|7371.9|7346.9|7371.9|7346.9|7371.4|7346.4|3
1621448910000|2021-05-19 18:28:30|7371.8|7346.8|7371.8|7346.8|7371.8|7346.8|7371.8|7346.8|1
1621448920000|2021-05-19 18:28:40|7372|7347|7372.2|7347.2|7372.2|7347.2|7372|7347|2
1621448930000|2021-05-19 18:28:50|7372.4|7347.4|7370.9|7345.9|7372.4|7347.4|7370.9|7345.9|3
1621448950000|2021-05-19 18:29:10|7371|7346|7370.9|7345.9|7371|7346|7370.9|7345.9|2
1621448970000|2021-05-19 18:29:30|7371|7346|7370.6|7345.6|7371|7346|7370.6|7345.6|7
1621448980000|2021-05-19 18:29:40|7370.8|7345.8|7370.7|7345.7|7370.8|7345.8|7370.7|7345.7|2
1621449000000|2021-05-19 18:30:00|7370.9|7345.9|7371.3|7346.3|7371.3|7346.3|7370.9|7345.9|3
1621449010000|2021-05-19 18:30:10|7371.5|7346.5|7371.4|7346.4|7371.5|7346.5|7371.4|7346.4|2
1621449020000|2021-05-19 18:30:20|7371.3|7346.3|7371.5|7346.5|7371.5|7346.5|7371.3|7346.3|3
1621449030000|2021-05-19 18:30:30|7371.3|7346.3|7371.3|7346.3|7371.3|7346.3|7371.3|7346.3|1
1621449100000|2021-05-19 18:31:40|7371.5|7346.5|7371.8|7346.8|7371.8|7346.8|7371.5|7346.5|2
1621449110000|2021-05-19 18:31:50|7372.4|7347.4|7371.8|7346.8|7372.4|7352.1|7367.1|7346.8|4
1621449120000|2021-05-19 18:32:00|7367.1|7352.1|7372.5|7347.5|7372.8|7352.1|7367.1|7346.8|6
1621449140000|2021-05-19 18:32:20|7372.8|7347.8|7373|7348|7373|7348|7372.8|7347.8|2
1621449150000|2021-05-19 18:32:30|7372.7|7347.7|7372.6|7347.6|7372.8|7347.8|7372.6|7347.6|3
1621449160000|2021-05-19 18:32:40|7372.8|7347.8|7373|7348|7373|7348|7372.8|7347.8|2
1621449170000|2021-05-19 18:32:50|7373.1|7348.1|7373.3|7348.3|7373.3|7348.3|7373.1|7348.1|3
1621449210000|2021-05-19 18:33:30|7373.6|7348.6|7373.6|7348.6|7373.6|7348.6|7373.6|7348.6|1
1621449230000|2021-05-19 18:33:50|7373.5|7348.5|7373.5|7348.5|7373.5|7348.5|7373.5|7348.5|1
1621449280000|2021-05-19 18:34:40|7373.4|7348.4|7373.4|7348.4|7373.4|7348.4|7373.4|7348.4|1
1621449350000|2021-05-19 18:35:50|7373.8|7348.8|7373.8|7348.8|7373.8|7348.8|7373.8|7348.8|1
1621449530000|2021-05-19 18:38:50|7368.9|7353.9|7374.7|7349.7|7375|7354|7368.8|7349.7|6
1621449570000|2021-05-19 18:39:30|7374.6|7349.6|7374.6|7349.6|7374.6|7349.6|7374.6|7349.6|1
1621449580000|2021-05-19 18:39:40|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|1
1621449590000|2021-05-19 18:39:50|7374.6|7349.6|7375.2|7350.2|7375.2|7350.2|7374.6|7349.6|6
1621449600000|2021-05-19 18:40:00|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|1
1621449610000|2021-05-19 18:40:10|7375.2|7350.2|7375.2|7350.2|7375.2|7350.2|7375|7350|6
1621449620000|2021-05-19 18:40:20|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|1
1621449630000|2021-05-19 18:40:30|7375.2|7350.2|7375.1|7350.1|7375.2|7350.2|7375.1|7350.1|4
1621449720000|2021-05-19 18:42:00|7375|7350|7375|7350|7375|7350|7375|7350|1
1621449770000|2021-05-19 18:42:50|7374.8|7349.8|7374.6|7349.6|7374.8|7349.8|7374.6|7349.6|2
1621449840000|2021-05-19 18:44:00|7374.5|7349.5|7374.5|7349.5|7374.5|7349.5|7374.5|7349.5|1
1621449910000|2021-05-19 18:45:10|7374.7|7349.7|7375|7350|7375|7350|7374.7|7349.7|2
1621449940000|2021-05-19 18:45:40|7376.1|7351.1|7376.4|7351.4|7376.4|7351.4|7376.1|7351.1|2
1621449980000|2021-05-19 18:46:20|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|1
1621450000000|2021-05-19 18:46:40|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|1
1621450010000|2021-05-19 18:46:50|7377|7352|7377|7352|7377|7352|7377|7352|1
1621450020000|2021-05-19 18:47:00|7377.1|7352.1|7377|7352|7377.1|7352.1|7377|7352|2
1621450030000|2021-05-19 18:47:10|7376.9|7351.9|7377|7352|7377|7352|7376.9|7351.9|2
1621450140000|2021-05-19 18:49:00|7377.4|7352.4|7377.1|7352.1|7377.4|7352.4|7377.1|7352.1|2
1621450150000|2021-05-19 18:49:10|7377.4|7352.4|7377.1|7352.1|7377.4|7352.4|7377.1|7352.1|4
1621450160000|2021-05-19 18:49:20|7377.2|7352.2|7377.2|7352.2|7377.2|7352.2|7377.2|7352.2|1
1621450200000|2021-05-19 18:50:00|7377.1|7352.1|7377.2|7352.2|7377.2|7352.2|7377.1|7352.1|2
1621450230000|2021-05-19 18:50:30|7377.1|7352.1|7377.1|7352.1|7377.1|7352.1|7377.1|7352.1|1
1621450240000|2021-05-19 18:50:40|7377|7352|7377|7352|7377|7352|7377|7352|1
1621450250000|2021-05-19 18:50:50|7376.7|7351.7|7377.1|7352.1|7377.1|7352.1|7376.7|7351.7|2
1621450270000|2021-05-19 18:51:10|7377|7352|7377.1|7352.1|7377.1|7352.1|7377|7352|2
1621450310000|2021-05-19 18:51:50|7377|7352|7377.1|7352.1|7377.1|7352.1|7377|7352|2
1621450420000|2021-05-19 18:53:40|7377.2|7352.2|7377.2|7352.2|7377.2|7352.2|7377.2|7352.2|1
1621450430000|2021-05-19 18:53:50|7377.1|7352.1|7377.1|7352.1|7377.1|7352.1|7377.1|7352.1|1
1621450440000|2021-05-19 18:54:00|7377.2|7352.2|7377.2|7352.2|7377.2|7352.2|7377.2|7352.2|1
1621450480000|2021-05-19 18:54:40|7377.1|7352.1|7377.2|7352.2|7377.2|7352.2|7377.1|7352.1|2
1621450500000|2021-05-19 18:55:00|7377.1|7352.1|7377.1|7352.1|7377.1|7352.1|7377.1|7352.1|1
1621450510000|2021-05-19 18:55:10|7377.2|7352.2|7377.2|7352.2|7377.2|7352.2|7377.2|7352.2|1
1621450530000|2021-05-19 18:55:30|7377.1|7352.1|7377.1|7352.1|7377.1|7352.1|7377.1|7352.1|1
1621450600000|2021-05-19 18:56:40|7376.9|7351.9|7376.9|7351.9|7376.9|7351.9|7376.9|7351.9|1
1621450650000|2021-05-19 18:57:30|7376.8|7351.8|7376.8|7351.8|7376.8|7351.8|7376.8|7351.8|1
1621450660000|2021-05-19 18:57:40|7376.9|7351.9|7376.9|7351.9|7376.9|7351.9|7376.8|7351.8|3
1621450670000|2021-05-19 18:57:50|7376.8|7351.8|7375.1|7350.1|7376.8|7351.8|7375.1|7350.1|4
1621450680000|2021-05-19 18:58:00|7374.7|7349.7|7373.3|7348.3|7374.7|7349.7|7373.3|7348.3|8
1621450690000|2021-05-19 18:58:10|7373.2|7348.2|7373.1|7348.1|7373.2|7348.2|7373.1|7348.1|10
1621450700000|2021-05-19 18:58:20|7373|7348|7373|7348|7373|7348|7373|7348|1
1621450710000|2021-05-19 18:58:30|7373.4|7348.4|7376.3|7351.3|7376.3|7351.3|7373.4|7348.4|4
1621450720000|2021-05-19 18:58:40|7374.9|7349.9|7375.8|7350.8|7375.8|7350.8|7374.9|7349.9|3
1621450730000|2021-05-19 18:58:50|7375.9|7350.9|7374.9|7349.9|7376.8|7351.8|7374.9|7349.9|7
1621450740000|2021-05-19 18:59:00|7374.8|7349.8|7376.2|7351.2|7376.2|7351.2|7374.8|7349.8|3
1621450790000|2021-05-19 18:59:50|7376.3|7351.3|7376.3|7351.3|7376.3|7351.3|7376.3|7351.3|1
1621450800000|2021-05-19 19:00:00|7376.4|7351.4|7376.3|7351.3|7376.4|7351.4|7376.3|7351.3|2
1621450810000|2021-05-19 19:00:10|7374.8|7349.8|7374.9|7349.9|7374.9|7349.9|7374.8|7349.8|2
1621450820000|2021-05-19 19:00:20|7375.3|7350.3|7377.1|7352.1|7377.1|7352.1|7375.3|7350.3|7
1621450830000|2021-05-19 19:00:30|7376.8|7351.8|7376.8|7351.8|7377.1|7352.1|7376.8|7351.8|3
1621450840000|2021-05-19 19:00:40|7377.1|7352.1|7377.1|7352.1|7377.1|7352.1|7377.1|7352.1|1
1621450890000|2021-05-19 19:01:30|7376.8|7351.8|7376.8|7351.8|7376.8|7351.8|7376.8|7351.8|1
1621450910000|2021-05-19 19:01:50|7377.2|7352.2|7377.2|7352.2|7377.2|7352.2|7377.2|7352.2|1
1621450940000|2021-05-19 19:02:20|7376.8|7351.8|7376.8|7351.8|7376.8|7351.8|7376.8|7351.8|1
1621451040000|2021-05-19 19:04:00|7376.7|7351.7|7376.7|7351.7|7376.7|7351.7|7376.7|7351.7|1
1621451130000|2021-05-19 19:05:30|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|7376.5|7351.5|5
1621451140000|2021-05-19 19:05:40|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|1
1621451150000|2021-05-19 19:05:50|7376.4|7351.4|7374.8|7349.8|7376.4|7351.4|7374.8|7349.8|4
1621451210000|2021-05-19 19:06:50|7374.9|7349.9|7374.9|7349.9|7374.9|7349.9|7374.9|7349.9|1
1621451270000|2021-05-19 19:07:50|7376|7351|7376.1|7351.1|7376.1|7351.1|7376|7351|2
1621451330000|2021-05-19 19:08:50|7376.7|7351.7|7376.5|7351.5|7376.7|7351.7|7376.5|7351.5|3
1621451350000|2021-05-19 19:09:10|7376.4|7351.4|7376.4|7351.4|7376.5|7351.5|7376.4|7351.4|3
1621451360000|2021-05-19 19:09:20|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|1
1621451370000|2021-05-19 19:09:30|7376.4|7351.4|7376.4|7351.4|7376.4|7351.4|7376.4|7351.4|1
1621451390000|2021-05-19 19:09:50|7376.5|7351.5|7376.4|7351.4|7376.5|7351.5|7376.4|7351.4|4
1621451410000|2021-05-19 19:10:10|7376.5|7351.5|7376.4|7351.4|7376.5|7351.5|7376.4|7351.4|2
1621451430000|2021-05-19 19:10:30|7376.3|7351.3|7376.4|7351.4|7376.4|7351.4|7376.3|7351.3|2
1621451440000|2021-05-19 19:10:40|7376.3|7351.3|7376.4|7351.4|7376.4|7351.4|7376.3|7351.3|4
1621451450000|2021-05-19 19:10:50|7376.3|7351.3|7376.2|7351.2|7376.3|7351.3|7376.2|7351.2|2
1621451460000|2021-05-19 19:11:00|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|1
1621451500000|2021-05-19 19:11:40|7376|7351|7376|7351|7376.1|7351.1|7376|7351|5
1621451510000|2021-05-19 19:11:50|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|7376|7351|3
1621451520000|2021-05-19 19:12:00|7376|7351|7376|7351|7376|7351|7376|7351|1
1621451540000|2021-05-19 19:12:20|7375.9|7350.9|7376|7351|7376|7351|7375.5|7350.5|4
1621451550000|2021-05-19 19:12:30|7375.9|7350.9|7375.4|7350.4|7376|7351|7375.4|7350.4|7
1621451560000|2021-05-19 19:12:40|7375.5|7350.5|7375.4|7350.4|7375.9|7350.9|7375.4|7350.4|5
1621451570000|2021-05-19 19:12:50|7375.5|7350.5|7376|7351|7376|7351|7375.4|7350.4|7
1621451580000|2021-05-19 19:13:00|7375.9|7350.9|7376|7351|7376|7351|7375.4|7350.4|4
1621451590000|2021-05-19 19:13:10|7375.9|7350.9|7375.4|7350.4|7375.9|7350.9|7375.4|7350.4|2
1621451600000|2021-05-19 19:13:20|7375.5|7350.5|7376|7351|7376|7351|7375.5|7350.5|3
1621451610000|2021-05-19 19:13:30|7375.8|7350.8|7376|7351|7376|7351|7375.5|7350.5|10
1621451710000|2021-05-19 19:15:10|7375.9|7350.9|7375.9|7350.9|7375.9|7350.9|7375.9|7350.9|1
1621451810000|2021-05-19 19:16:50|7376|7351|7376.1|7351.1|7376.1|7351.1|7376|7351|2
1621451850000|2021-05-19 19:17:30|7369.8|7354.8|7374.3|7349.3|7374.3|7354.8|7369.8|7349.3|2
1621452160000|2021-05-19 19:22:40|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1621452310000|2021-05-19 19:25:10|7368.9|7353.9|7374.4|7349.4|7374.4|7353.9|7368.9|7349.4|2
1621452320000|2021-05-19 19:25:20|7374.5|7349.5|7374.5|7349.5|7374.5|7349.5|7374.5|7349.5|1
1621452340000|2021-05-19 19:25:40|7374.3|7349.3|7368.3|7353.3|7374.3|7353.3|7368.3|7349.3|2
1621452650000|2021-05-19 19:30:50|7368|7353|7368|7353|7368|7353|7368|7353|1
1621452670000|2021-05-19 19:31:10|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|1
1621452700000|2021-05-19 19:31:40|7369.7|7354.7|7369.9|7354.9|7369.9|7354.9|7369.7|7354.7|2
1621452730000|2021-05-19 19:32:10|7374.5|7349.5|7374.5|7349.5|7374.5|7349.5|7374.5|7349.5|1
1621452780000|2021-05-19 19:33:00|7374.7|7349.7|7374.9|7349.9|7374.9|7349.9|7374.7|7349.7|2
1621452790000|2021-05-19 19:33:10|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621452930000|2021-05-19 19:35:30|7376.3|7351.3|7376.4|7351.4|7376.4|7351.4|7376.3|7351.3|2
1621452940000|2021-05-19 19:35:40|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|1
1621452990000|2021-05-19 19:36:30|7376.4|7351.4|7376.7|7351.7|7376.7|7351.7|7376.4|7351.4|3
1621453210000|2021-05-19 19:40:10|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|1
1621453260000|2021-05-19 19:41:00|7375.4|7350.4|7375.4|7350.4|7375.4|7350.4|7375.4|7350.4|1
1621453290000|2021-05-19 19:41:30|7376|7351|7376|7351|7376|7351|7376|7351|1
1621453320000|2021-05-19 19:42:00|7376.1|7351.1|7376.6|7351.6|7376.6|7351.6|7376.1|7351.1|4
1621453370000|2021-05-19 19:42:50|7376.5|7351.5|7376.6|7351.6|7376.6|7351.6|7376.5|7351.5|2
1621453380000|2021-05-19 19:43:00|7376.7|7351.7|7376.6|7351.6|7376.7|7351.7|7376.6|7351.6|2
1621453390000|2021-05-19 19:43:10|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|1
1621453460000|2021-05-19 19:44:20|7376.7|7351.7|7376.7|7351.7|7376.7|7351.7|7376.7|7351.7|1
1621453470000|2021-05-19 19:44:30|7376.9|7351.9|7376.9|7351.9|7376.9|7351.9|7376.9|7351.9|1
1621453510000|2021-05-19 19:45:10|7377.1|7352.1|7377.1|7352.1|7377.1|7352.1|7377.1|7352.1|1
1621453540000|2021-05-19 19:45:40|7377|7352|7376.9|7351.9|7377|7352|7376.9|7351.9|2
1621453550000|2021-05-19 19:45:50|7376.7|7351.7|7376.7|7351.7|7376.9|7351.9|7376.7|7351.7|4
1621453650000|2021-05-19 19:47:30|7377|7352|7376.5|7351.5|7377|7352|7376.5|7351.5|2
1621453730000|2021-05-19 19:48:50|7376.4|7351.4|7376.4|7351.4|7376.4|7351.4|7376.4|7351.4|1
1621453740000|2021-05-19 19:49:00|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|1
1621453750000|2021-05-19 19:49:10|7376.7|7351.7|7377|7352|7377.1|7352.1|7376.7|7351.7|3
1621453780000|2021-05-19 19:49:40|7377.1|7352.1|7377|7352|7377.1|7352.1|7376.9|7351.9|5
1621453790000|2021-05-19 19:49:50|7376.9|7351.9|7376.9|7351.9|7376.9|7351.9|7376.9|7351.9|1
1621453800000|2021-05-19 19:50:00|7376.8|7351.8|7376.7|7351.7|7376.8|7351.8|7376.7|7351.7|2
1621453820000|2021-05-19 19:50:20|7376.9|7351.9|7376.7|7351.7|7376.9|7351.9|7376.7|7351.7|4
1621453850000|2021-05-19 19:50:50|7376.9|7351.9|7376.6|7351.6|7376.9|7351.9|7376.6|7351.6|2
1621453860000|2021-05-19 19:51:00|7376.9|7351.9|7376.7|7351.7|7376.9|7351.9|7376.7|7351.7|2
1621454020000|2021-05-19 19:53:40|7376.6|7351.6|7376.7|7351.7|7376.9|7351.9|7376.6|7351.6|3
1621454050000|2021-05-19 19:54:10|7376.6|7351.6|7376.7|7351.7|7376.9|7351.9|7376.5|7351.5|6
1621454080000|2021-05-19 19:54:40|7376.9|7351.9|7376.6|7351.6|7376.9|7351.9|7376.6|7351.6|2
1621454090000|2021-05-19 19:54:50|7376.7|7351.7|7376.8|7351.8|7376.9|7351.9|7376.5|7351.5|5
1621454100000|2021-05-19 19:55:00|7376.9|7351.9|7376.8|7351.8|7376.9|7351.9|7376.8|7351.8|2
1621454110000|2021-05-19 19:55:10|7376.9|7351.9|7376.9|7351.9|7376.9|7351.9|7376.9|7351.9|1
1621454120000|2021-05-19 19:55:20|7377|7352|7376.7|7351.7|7377|7352|7376.7|7351.7|2
1621454160000|2021-05-19 19:56:00|7377|7352|7377|7352|7377|7352|7377|7352|1
1621454170000|2021-05-19 19:56:10|7376.7|7351.7|7376.5|7351.5|7376.7|7351.7|7376.5|7351.5|2
1621454260000|2021-05-19 19:57:40|7376.3|7351.3|7376.2|7351.2|7376.3|7351.3|7376.2|7351.2|2
1621454270000|2021-05-19 19:57:50|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|1
1621454390000|2021-05-19 19:59:50|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|1
1621474260000|2021-05-20 01:31:00|7374|7349|7374|7349|7374|7349|7374|7349|1
1621474670000|2021-05-20 01:37:50|7373.5|7348.5|7373.5|7348.5|7373.5|7348.5|7373.5|7348.5|1
1621475540000|2021-05-20 01:52:20|7374|7349|7374|7349|7374|7349|7374|7349|1
1621475550000|2021-05-20 01:52:30|7373.5|7348.5|7373.5|7348.5|7373.5|7348.5|7373.5|7348.5|1
1621476020000|2021-05-20 02:00:20|7372.5|7347.5|7372.5|7347.5|7372.5|7347.5|7372.5|7347.5|1
1621477120000|2021-05-20 02:18:40|7375.6|7350.6|7373.5|7348.5|7375.6|7350.6|7373.5|7348.5|2
1621478010000|2021-05-20 02:33:30|7373|7348|7373|7348|7373|7348|7373|7348|1
1621478170000|2021-05-20 02:36:10|7372.1|7347.1|7372.1|7347.1|7372.1|7347.1|7372.1|7347.1|1
1621478900000|2021-05-20 02:48:20|7374.6|7349.6|7374.6|7349.6|7374.6|7349.6|7374.6|7349.6|1
1621478930000|2021-05-20 02:48:50|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|1
1621478940000|2021-05-20 02:49:00|7374.6|7349.6|7374.6|7349.6|7374.6|7349.6|7374.6|7349.6|1
1621478970000|2021-05-20 02:49:30|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|1
1621478980000|2021-05-20 02:49:40|7374.8|7349.8|7374.8|7349.8|7374.8|7349.8|7374.8|7349.8|1
1621479010000|2021-05-20 02:50:10|7374.9|7349.9|7374.9|7349.9|7374.9|7349.9|7374.9|7349.9|1
1621479040000|2021-05-20 02:50:40|7375|7350|7375|7350|7375|7350|7375|7350|1
1621479070000|2021-05-20 02:51:10|7375.2|7350.2|7375.4|7350.4|7375.4|7350.4|7375.2|7350.2|2
1621479570000|2021-05-20 02:59:30|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|1
1621479950000|2021-05-20 03:05:50|7375.6|7350.6|7375.6|7350.6|7375.6|7350.6|7375.6|7350.6|1
1621480600000|2021-05-20 03:16:40|7375.5|7350.5|7375.4|7350.4|7375.5|7350.5|7375.4|7350.4|2
1621480940000|2021-05-20 03:22:20|7375.3|7350.3|7375.1|7350.1|7375.3|7350.3|7375.1|7350.1|2
1621480990000|2021-05-20 03:23:10|7374.8|7349.8|7374.4|7349.4|7374.8|7349.8|7374.4|7349.4|2
1621481010000|2021-05-20 03:23:30|7374.5|7349.5|7374.4|7349.4|7374.5|7349.5|7374.4|7349.4|2
1621481030000|2021-05-20 03:23:50|7374.5|7349.5|7374.4|7349.4|7374.5|7349.5|7374.4|7349.4|2
1621481040000|2021-05-20 03:24:00|7374.5|7349.5|7374.5|7349.5|7374.5|7349.5|7374.5|7349.5|1
1621481070000|2021-05-20 03:24:30|7373.3|7348.3|7372.5|7347.5|7373.3|7348.3|7372.5|7347.5|2
1621481160000|2021-05-20 03:26:00|7372.6|7347.6|7372.6|7347.6|7372.6|7347.6|7372.6|7347.6|1
1621481200000|2021-05-20 03:26:40|7372.7|7347.7|7372.7|7347.7|7372.7|7347.7|7372.7|7347.7|1
1621481210000|2021-05-20 03:26:50|7373.6|7348.6|7373.6|7348.6|7373.6|7348.6|7373.6|7348.6|1
1621481230000|2021-05-20 03:27:10|7373.5|7348.5|7373.5|7348.5|7373.5|7348.5|7373.5|7348.5|1
1621481260000|2021-05-20 03:27:40|7373.4|7348.4|7373.4|7348.4|7373.4|7348.4|7373.4|7348.4|1
1621481400000|2021-05-20 03:30:00|7373.3|7348.3|7373.4|7348.4|7373.4|7348.4|7373.3|7348.3|2
1621481490000|2021-05-20 03:31:30|7373|7348|7373|7348|7373|7348|7373|7348|1
1621481580000|2021-05-20 03:33:00|7373.1|7348.1|7373.6|7348.6|7373.6|7348.6|7373.1|7348.1|2
1621481590000|2021-05-20 03:33:10|7373.5|7348.5|7373.5|7348.5|7373.5|7348.5|7373.5|7348.5|1
1621481600000|2021-05-20 03:33:20|7373.4|7348.4|7373.4|7348.4|7373.4|7348.4|7373.4|7348.4|1
1621481620000|2021-05-20 03:33:40|7373.3|7348.3|7373.3|7348.3|7373.3|7348.3|7373.3|7348.3|1
1621481630000|2021-05-20 03:33:50|7372.8|7347.8|7370.7|7345.7|7372.8|7347.8|7370.7|7345.7|3
1621481640000|2021-05-20 03:34:00|7370.3|7345.3|7370.3|7345.3|7370.3|7345.3|7370.3|7345.3|1
1621481660000|2021-05-20 03:34:20|7371.3|7346.3|7371.4|7346.4|7371.6|7346.6|7371.3|7346.3|4
1621481670000|2021-05-20 03:34:30|7371.6|7346.6|7371.5|7346.5|7371.6|7346.6|7371.5|7346.5|6
1621481700000|2021-05-20 03:35:00|7366.6|7351.6|7371.5|7346.5|7371.5|7351.6|7366.6|7346.5|2
1621481730000|2021-05-20 03:35:30|7370|7345|7369.8|7344.8|7370|7345|7369.7|7344.7|3
1621481740000|2021-05-20 03:35:40|7369.7|7344.7|7369.9|7344.9|7369.9|7344.9|7369.7|7344.7|3
1621481750000|2021-05-20 03:35:50|7370|7345|7370|7345|7370|7345|7370|7345|1
1621481760000|2021-05-20 03:36:00|7370.1|7345.1|7370.1|7345.1|7370.1|7345.1|7370.1|7345.1|1
1621481780000|2021-05-20 03:36:20|7370.6|7345.6|7370.6|7345.6|7370.6|7345.6|7370.6|7345.6|1
1621481800000|2021-05-20 03:36:40|7370.9|7345.9|7370.6|7345.6|7370.9|7345.9|7370.6|7345.6|3
1621481810000|2021-05-20 03:36:50|7370.9|7345.9|7370.9|7345.9|7370.9|7345.9|7370.9|7345.9|1
1621481820000|2021-05-20 03:37:00|7370.7|7345.7|7370.7|7345.7|7370.7|7345.7|7370.7|7345.7|1
1621481840000|2021-05-20 03:37:20|7370.6|7345.6|7370.6|7345.6|7370.6|7345.6|7370.6|7345.6|1
1621481860000|2021-05-20 03:37:40|7370.7|7345.7|7370.9|7345.9|7370.9|7345.9|7370.7|7345.7|2
1621481870000|2021-05-20 03:37:50|7370.7|7345.7|7370.9|7345.9|7370.9|7345.9|7370.7|7345.7|2
1621481900000|2021-05-20 03:38:20|7370.7|7345.7|7370.7|7345.7|7370.7|7345.7|7370.7|7345.7|1
1621481940000|2021-05-20 03:39:00|7370.6|7345.6|7370.6|7345.6|7370.6|7345.6|7370.6|7345.6|1
1621481960000|2021-05-20 03:39:20|7370.5|7345.5|7370.2|7345.2|7370.5|7345.5|7370.2|7345.2|2
1621481970000|2021-05-20 03:39:30|7370.3|7345.3|7370.7|7345.7|7370.7|7345.7|7370.3|7345.3|3
1621481980000|2021-05-20 03:39:40|7370.2|7345.2|7370.2|7345.2|7370.2|7345.2|7370.2|7345.2|1
1621482090000|2021-05-20 03:41:30|7370|7345|7370|7345|7370|7345|7369.7|7344.7|4
1621482100000|2021-05-20 03:41:40|7370.2|7345.2|7370.2|7345.2|7370.2|7345.2|7370.2|7345.2|1
1621482110000|2021-05-20 03:41:50|7364.7|7349.7|7370|7345|7370.3|7349.7|7364.7|7345|5
1621482120000|2021-05-20 03:42:00|7370.2|7345.2|7370.2|7345.2|7370.2|7345.2|7370.2|7345.2|1
1621482140000|2021-05-20 03:42:20|7370.5|7345.5|7370.7|7345.7|7370.7|7345.7|7370.5|7345.5|2
1621482150000|2021-05-20 03:42:30|7370.5|7345.5|7370.5|7345.5|7370.5|7345.5|7370.2|7345.2|3
1621482160000|2021-05-20 03:42:40|7370.2|7345.2|7370.4|7345.4|7370.4|7345.4|7370.2|7345.2|4
1621482170000|2021-05-20 03:42:50|7370.5|7345.5|7370.7|7345.7|7370.7|7345.7|7370.5|7345.5|2
1621482180000|2021-05-20 03:43:00|7370.4|7345.4|7370.4|7345.4|7370.4|7345.4|7370.4|7345.4|1
1621482200000|2021-05-20 03:43:20|7370.5|7345.5|7370.7|7345.7|7370.7|7345.7|7370.5|7345.5|2
1621482240000|2021-05-20 03:44:00|7370.2|7345.2|7370.2|7345.2|7370.2|7345.2|7370.2|7345.2|1
1621482350000|2021-05-20 03:45:50|7370|7345|7369.9|7344.9|7370|7345|7369.9|7344.9|2
1621482410000|2021-05-20 03:46:50|7370|7345|7370|7345|7370|7345|7370|7345|1
1621482420000|2021-05-20 03:47:00|7365|7350|7364.7|7349.7|7365|7350|7364.7|7349.7|2
1621482440000|2021-05-20 03:47:20|7364.6|7349.6|7364.7|7349.7|7364.7|7349.7|7364.4|7349.4|3
1621482450000|2021-05-20 03:47:30|7364.5|7349.5|7364.4|7349.4|7364.5|7349.5|7364.4|7349.4|2
1621482460000|2021-05-20 03:47:40|7364.5|7349.5|7364.4|7349.4|7364.5|7349.5|7364.4|7349.4|2
1621482470000|2021-05-20 03:47:50|7364.5|7349.5|7364.4|7349.4|7364.5|7349.5|7364.4|7349.4|2
1621482480000|2021-05-20 03:48:00|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.4|7349.4|3
1621482490000|2021-05-20 03:48:10|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|1
1621482500000|2021-05-20 03:48:20|7364.2|7349.2|7364.4|7349.4|7364.4|7349.4|7364.2|7349.2|2
1621482510000|2021-05-20 03:48:30|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|1
1621482520000|2021-05-20 03:48:40|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|1
1621482540000|2021-05-20 03:49:00|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|1
1621482550000|2021-05-20 03:49:10|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|1
1621482570000|2021-05-20 03:49:30|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|1
1621482580000|2021-05-20 03:49:40|7364.7|7349.7|7364.6|7349.6|7364.7|7349.7|7364.6|7349.6|2
1621482590000|2021-05-20 03:49:50|7364.7|7349.7|7364.8|7349.8|7364.8|7349.8|7364.7|7349.7|4
1621482610000|2021-05-20 03:50:10|7365.5|7350.5|7366.2|7351.2|7366.2|7351.2|7365.5|7350.5|3
1621482620000|2021-05-20 03:50:20|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|1
1621482630000|2021-05-20 03:50:30|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|1
1621482650000|2021-05-20 03:50:50|7366.2|7351.2|7366.1|7351.1|7366.2|7351.2|7366.1|7351.1|2
1621482670000|2021-05-20 03:51:10|7365|7350|7364.9|7349.9|7365|7350|7364.9|7349.9|2
1621482680000|2021-05-20 03:51:20|7364.8|7349.8|7364.7|7349.7|7364.8|7349.8|7364.7|7349.7|2
1621482690000|2021-05-20 03:51:30|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|1
1621482700000|2021-05-20 03:51:40|7364.9|7349.9|7364.7|7349.7|7364.9|7349.9|7364.7|7349.7|4
1621482710000|2021-05-20 03:51:50|7364.8|7349.8|7364.7|7349.7|7364.9|7349.9|7364.7|7349.7|4
1621482830000|2021-05-20 03:53:50|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|1
1621482860000|2021-05-20 03:54:20|7364.4|7349.4|7364.7|7349.7|7364.7|7349.7|7364.4|7349.4|3
1621482870000|2021-05-20 03:54:30|7364.9|7349.9|7365|7350|7365|7350|7364.9|7349.9|2
1621482880000|2021-05-20 03:54:40|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|1
1621482900000|2021-05-20 03:55:00|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|1
1621482910000|2021-05-20 03:55:10|7364.6|7349.6|7364.5|7349.5|7364.6|7349.6|7364.5|7349.5|2
1621482920000|2021-05-20 03:55:20|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|1
1621482930000|2021-05-20 03:55:30|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|1
1621482960000|2021-05-20 03:56:00|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|1
1621482970000|2021-05-20 03:56:10|7364.5|7349.5|7364.4|7349.4|7364.5|7349.5|7364.4|7349.4|2
1621482980000|2021-05-20 03:56:20|7364.5|7349.5|7364.6|7349.6|7364.6|7349.6|7364.5|7349.5|2
1621483020000|2021-05-20 03:57:00|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.4|7349.4|3
1621483060000|2021-05-20 03:57:40|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|1
1621483070000|2021-05-20 03:57:50|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|1
1621483080000|2021-05-20 03:58:00|7364.4|7349.4|7364.6|7349.6|7364.6|7349.6|7364.4|7349.4|3
1621483090000|2021-05-20 03:58:10|7365.1|7350.1|7365.6|7350.6|7365.6|7350.6|7365.1|7350.1|3
1621483100000|2021-05-20 03:58:20|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|1
1621483110000|2021-05-20 03:58:30|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|1
1621483130000|2021-05-20 03:58:50|7365.6|7350.6|7365.5|7350.5|7365.6|7350.6|7365.5|7350.5|2
1621483160000|2021-05-20 03:59:20|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|1
1621483180000|2021-05-20 03:59:40|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|1
1621483230000|2021-05-20 04:00:30|7365.7|7350.7|7366.9|7351.9|7366.9|7351.9|7365.7|7350.7|5
1621483240000|2021-05-20 04:00:40|7367|7352|7367.1|7352.1|7367.2|7352.2|7366.9|7351.9|4
1621483250000|2021-05-20 04:00:50|7366.9|7351.9|7366.7|7351.7|7366.9|7351.9|7366.7|7351.7|2
1621483260000|2021-05-20 04:01:00|7366.8|7351.8|7367.4|7352.4|7367.5|7352.5|7366.8|7351.8|5
1621483270000|2021-05-20 04:01:10|7367.7|7352.7|7367.6|7352.6|7367.7|7352.7|7367.6|7352.6|2
1621483280000|2021-05-20 04:01:20|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|1
1621483350000|2021-05-20 04:02:30|7367.8|7352.8|7368.1|7353.1|7368.1|7353.1|7367.8|7352.8|3
1621483360000|2021-05-20 04:02:40|7368.2|7353.2|7368.3|7353.3|7368.3|7353.3|7368.2|7353.2|2
1621483370000|2021-05-20 04:02:50|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|1
1621483380000|2021-05-20 04:03:00|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|1
1621483410000|2021-05-20 04:03:30|7368|7353|7368.1|7353.1|7368.1|7353.1|7367.9|7352.9|3
1621483430000|2021-05-20 04:03:50|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|1
1621483450000|2021-05-20 04:04:10|7367.6|7352.6|7367.8|7352.8|7367.8|7352.8|7367.6|7352.6|2
1621483560000|2021-05-20 04:06:00|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|1
1621483590000|2021-05-20 04:06:30|7368.2|7353.2|7368.1|7353.1|7368.2|7353.2|7368.1|7353.1|2
1621483600000|2021-05-20 04:06:40|7368.2|7353.2|7368.1|7353.1|7368.2|7353.2|7368.1|7353.1|2
1621483660000|2021-05-20 04:07:40|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|1
1621483670000|2021-05-20 04:07:50|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|1
1621483740000|2021-05-20 04:09:00|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|1
1621483780000|2021-05-20 04:09:40|7367.6|7352.6|7367.3|7352.3|7367.6|7352.6|7367.3|7352.3|2
1621483800000|2021-05-20 04:10:00|7367|7352|7366.8|7351.8|7367|7352|7366.8|7351.8|2
1621483810000|2021-05-20 04:10:10|7366.4|7351.4|7366.3|7351.3|7366.4|7351.4|7366.3|7351.3|2
1621483820000|2021-05-20 04:10:20|7366|7351|7366|7351|7366|7351|7366|7351|1
1621483830000|2021-05-20 04:10:30|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|7366.5|7351.5|3
1621483850000|2021-05-20 04:10:50|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|1
1621483870000|2021-05-20 04:11:10|7366.4|7351.4|7366.5|7351.5|7366.5|7351.5|7366.4|7351.4|2
1621483880000|2021-05-20 04:11:20|7366|7351|7366|7351|7366|7351|7365.9|7350.9|3
1621483910000|2021-05-20 04:11:50|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|1
1621483920000|2021-05-20 04:12:00|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|1
1621483930000|2021-05-20 04:12:10|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|1
1621483940000|2021-05-20 04:12:20|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|1
1621483960000|2021-05-20 04:12:40|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|1
1621484030000|2021-05-20 04:13:50|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|1
1621484040000|2021-05-20 04:14:00|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|1
1621484050000|2021-05-20 04:14:10|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|1
1621484080000|2021-05-20 04:14:40|7366.7|7351.7|7366.7|7351.7|7366.8|7351.8|7366.7|7351.7|3
1621484100000|2021-05-20 04:15:00|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|1
1621484110000|2021-05-20 04:15:10|7366.4|7351.4|7366.4|7351.4|7366.4|7351.4|7366.4|7351.4|1
1621484120000|2021-05-20 04:15:20|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|1
1621484160000|2021-05-20 04:16:00|7366.2|7351.2|7365.5|7350.5|7366.2|7351.2|7365.5|7350.5|3
1621484170000|2021-05-20 04:16:10|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|1
1621484180000|2021-05-20 04:16:20|7365.5|7350.5|7365.6|7350.6|7365.6|7350.6|7365.5|7350.5|2
1621484190000|2021-05-20 04:16:30|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|7365.2|7350.2|3
1621484200000|2021-05-20 04:16:40|7365.8|7350.8|7366|7351|7366|7351|7365.6|7350.6|4
1621484210000|2021-05-20 04:16:50|7365.6|7350.6|7365.6|7350.6|7365.7|7350.7|7365.6|7350.6|3
1621484230000|2021-05-20 04:17:10|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|1
1621484240000|2021-05-20 04:17:20|7365.6|7350.6|7365.3|7350.3|7365.6|7350.6|7365.3|7350.3|2
1621484290000|2021-05-20 04:18:10|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|1
1621484300000|2021-05-20 04:18:20|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|1
1621484380000|2021-05-20 04:19:40|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|1
1621484390000|2021-05-20 04:19:50|7365.6|7350.6|7365.5|7350.5|7365.6|7350.6|7365.5|7350.5|2
1621484440000|2021-05-20 04:20:40|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|1
1621484490000|2021-05-20 04:21:30|7365.9|7350.9|7366.1|7351.1|7366.1|7351.1|7365.9|7350.9|3
1621484500000|2021-05-20 04:21:40|7366|7351|7366|7351|7366|7351|7366|7351|1
1621484510000|2021-05-20 04:21:50|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|1
1621484530000|2021-05-20 04:22:10|7366|7351|7365.8|7350.8|7366|7351|7365.8|7350.8|2
1621484540000|2021-05-20 04:22:20|7365.4|7350.4|7365.3|7350.3|7365.4|7350.4|7365.3|7350.3|4
1621484550000|2021-05-20 04:22:30|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|1
1621484570000|2021-05-20 04:22:50|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|1
1621484580000|2021-05-20 04:23:00|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|7365|7350|3
1621484620000|2021-05-20 04:23:40|7365.3|7350.3|7365.2|7350.2|7365.3|7350.3|7365.2|7350.2|2
1621484640000|2021-05-20 04:24:00|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|1
1621484670000|2021-05-20 04:24:30|7365.2|7350.2|7365.2|7350.2|7365.3|7350.3|7365.2|7350.2|3
1621484700000|2021-05-20 04:25:00|7365.1|7350.1|7365.2|7350.2|7365.2|7350.2|7365.1|7350.1|2
1621484720000|2021-05-20 04:25:20|7365.3|7350.3|7365.2|7350.2|7365.3|7350.3|7365.2|7350.2|2
1621484780000|2021-05-20 04:26:20|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|1
1621484790000|2021-05-20 04:26:30|7364.8|7349.8|7365.1|7350.1|7365.3|7350.3|7364.8|7349.8|4
1621484800000|2021-05-20 04:26:40|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|1
1621484810000|2021-05-20 04:26:50|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|1
1621484820000|2021-05-20 04:27:00|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|1
1621484830000|2021-05-20 04:27:10|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|1
1621484850000|2021-05-20 04:27:30|7364.7|7349.7|7365.1|7350.1|7365.1|7350.1|7364.7|7349.7|3
1621484870000|2021-05-20 04:27:50|7365|7350|7365|7350|7365|7350|7365|7350|1
1621484980000|2021-05-20 04:29:40|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|1
1621484990000|2021-05-20 04:29:50|7365.1|7350.1|7365|7350|7365.3|7350.3|7365|7350|3
1621485020000|2021-05-20 04:30:20|7364.9|7349.9|7364.4|7349.4|7365|7350|7364.3|7349.3|9
1621485030000|2021-05-20 04:30:30|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|1
1621485060000|2021-05-20 04:31:00|7364.9|7349.9|7365.1|7350.1|7365.1|7350.1|7364.9|7349.9|5
1621485070000|2021-05-20 04:31:10|7365|7350|7365|7350|7365.1|7350.1|7365|7350|3
1621485080000|2021-05-20 04:31:20|7365.1|7350.1|7365.4|7350.4|7365.4|7350.4|7365.1|7350.1|5
1621485090000|2021-05-20 04:31:30|7364.7|7349.7|7365.3|7350.3|7365.3|7350.3|7364.6|7349.6|5
1621485100000|2021-05-20 04:31:40|7365.4|7350.4|7365.9|7350.9|7365.9|7350.9|7365.4|7350.4|9
1621485110000|2021-05-20 04:31:50|7365.5|7350.5|7366|7351|7366.1|7351.1|7365.3|7350.3|7
1621485120000|2021-05-20 04:32:00|7365.9|7350.9|7365.7|7350.7|7365.9|7350.9|7365.4|7350.4|4
1621485130000|2021-05-20 04:32:10|7365.8|7350.8|7365.9|7350.9|7366.2|7351.2|7365.8|7350.8|7
1621485140000|2021-05-20 04:32:20|7366|7351|7365.9|7350.9|7366|7351|7365.6|7350.6|7
1621485150000|2021-05-20 04:32:30|7365.8|7350.8|7365.2|7350.2|7365.8|7350.8|7365.2|7350.2|4
1621485170000|2021-05-20 04:32:50|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|1
1621485180000|2021-05-20 04:33:00|7365.6|7350.6|7365.4|7350.4|7365.6|7350.6|7365.4|7350.4|2
1621485190000|2021-05-20 04:33:10|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|1
1621485200000|2021-05-20 04:33:20|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|1
1621485220000|2021-05-20 04:33:40|7365|7350|7365|7350|7365|7350|7365|7350|1
1621485230000|2021-05-20 04:33:50|7365.1|7350.1|7364.9|7349.9|7365.1|7350.1|7364.9|7349.9|3
1621485240000|2021-05-20 04:34:00|7365.1|7350.1|7364.8|7349.8|7365.1|7350.1|7364.8|7349.8|2
1621485250000|2021-05-20 04:34:10|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|1
1621485260000|2021-05-20 04:34:20|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|1
1621485270000|2021-05-20 04:34:30|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|1
1621485300000|2021-05-20 04:35:00|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|1
1621485310000|2021-05-20 04:35:10|7364.6|7349.6|7364.5|7349.5|7364.6|7349.6|7364.5|7349.5|2
1621485340000|2021-05-20 04:35:40|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|1
1621485360000|2021-05-20 04:36:00|7364.7|7349.7|7364.6|7349.6|7364.7|7349.7|7364.6|7349.6|2
1621485390000|2021-05-20 04:36:30|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|1
1621485430000|2021-05-20 04:37:10|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|1
1621485440000|2021-05-20 04:37:20|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|1
1621485450000|2021-05-20 04:37:30|7364.4|7349.4|7364.5|7349.5|7364.5|7349.5|7364.4|7349.4|2
1621485480000|2021-05-20 04:38:00|7364.6|7349.6|7364.5|7349.5|7364.6|7349.6|7364.5|7349.5|2
1621485490000|2021-05-20 04:38:10|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|1
1621485510000|2021-05-20 04:38:30|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|1
1621485530000|2021-05-20 04:38:50|7364.6|7349.6|7364.8|7349.8|7364.8|7349.8|7364.6|7349.6|2
1621485540000|2021-05-20 04:39:00|7365|7350|7365.1|7350.1|7365.1|7350.1|7365|7350|2
1621485550000|2021-05-20 04:39:10|7364.9|7349.9|7364.8|7349.8|7364.9|7349.9|7364.8|7349.8|2
1621485570000|2021-05-20 04:39:30|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|1
1621485600000|2021-05-20 04:40:00|7364.7|7349.7|7364.8|7349.8|7364.8|7349.8|7364.7|7349.7|2
1621485620000|2021-05-20 04:40:20|7365|7350|7364.8|7349.8|7365|7350|7364.8|7349.8|4
1621485630000|2021-05-20 04:40:30|7364.9|7349.9|7364.8|7349.8|7364.9|7349.9|7364.8|7349.8|2
1621485640000|2021-05-20 04:40:40|7365|7350|7365|7350|7365|7350|7365|7350|1
1621485650000|2021-05-20 04:40:50|7365.2|7350.2|7365.1|7350.1|7365.2|7350.2|7365|7350|4
1621485660000|2021-05-20 04:41:00|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|1
1621485670000|2021-05-20 04:41:10|7365.1|7350.1|7365.1|7350.1|7365.3|7350.3|7365|7350|5
1621485680000|2021-05-20 04:41:20|7365.2|7350.2|7365.7|7350.7|7365.8|7350.8|7365.1|7350.1|6
1621485690000|2021-05-20 04:41:30|7365.6|7350.6|7365.6|7350.6|7365.7|7350.7|7365.6|7350.6|3
1621485700000|2021-05-20 04:41:40|7365.7|7350.7|7366|7351|7366|7351|7365.7|7350.7|3
1621485710000|2021-05-20 04:41:50|7365.8|7350.8|7365.6|7350.6|7365.9|7350.9|7365.6|7350.6|5
1621485720000|2021-05-20 04:42:00|7365.9|7350.9|7365.8|7350.8|7365.9|7350.9|7365.8|7350.8|2
1621485730000|2021-05-20 04:42:10|7365.9|7350.9|7365.9|7350.9|7365.9|7350.9|7365.9|7350.9|1
1621485740000|2021-05-20 04:42:20|7365.5|7350.5|7365.3|7350.3|7365.5|7350.5|7365.3|7350.3|2
1621485750000|2021-05-20 04:42:30|7365.2|7350.2|7365.5|7350.5|7365.5|7350.5|7365.2|7350.2|14
1621485760000|2021-05-20 04:42:40|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|7365.2|7350.2|7
1621485770000|2021-05-20 04:42:50|7365.5|7350.5|7365.3|7350.3|7365.5|7350.5|7365.1|7350.1|9
1621485780000|2021-05-20 04:43:00|7365.1|7350.1|7365.3|7350.3|7365.3|7350.3|7365.1|7350.1|4
1621485790000|2021-05-20 04:43:10|7365.1|7350.1|7365.3|7350.3|7365.3|7350.3|7365.1|7350.1|6
1621485800000|2021-05-20 04:43:20|7365.1|7350.1|7365|7350|7365.1|7350.1|7365|7350|2
1621485820000|2021-05-20 04:43:40|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|7365|7350|3
1621485830000|2021-05-20 04:43:50|7365|7350|7365|7350|7365|7350|7365|7350|1
1621485840000|2021-05-20 04:44:00|7365.3|7350.3|7365.4|7350.4|7365.4|7350.4|7365.3|7350.3|2
1621485860000|2021-05-20 04:44:20|7365.1|7350.1|7364.9|7349.9|7365.1|7350.1|7364.9|7349.9|2
1621485880000|2021-05-20 04:44:40|7364.7|7349.7|7364.9|7349.9|7365.1|7350.1|7364.6|7349.6|7
1621485890000|2021-05-20 04:44:50|7365|7350|7365|7350|7365.4|7350.4|7365|7350|6
1621485900000|2021-05-20 04:45:00|7364.8|7349.8|7364.5|7349.5|7364.8|7349.8|7364.5|7349.5|3
1621485920000|2021-05-20 04:45:20|7364.4|7349.4|7364.6|7349.6|7364.6|7349.6|7364.4|7349.4|3
1621485930000|2021-05-20 04:45:30|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|1
1621485940000|2021-05-20 04:45:40|7364.6|7349.6|7364.7|7349.7|7364.7|7349.7|7364.6|7349.6|2
1621485950000|2021-05-20 04:45:50|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|1
1621485960000|2021-05-20 04:46:00|7364.7|7349.7|7364.6|7349.6|7364.7|7349.7|7364.6|7349.6|2
1621485970000|2021-05-20 04:46:10|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.6|7349.6|3
1621485980000|2021-05-20 04:46:20|7364.6|7349.6|7364.7|7349.7|7364.7|7349.7|7364.6|7349.6|2
1621485990000|2021-05-20 04:46:30|7364.8|7349.8|7365|7350|7365.3|7350.3|7364.8|7349.8|3
1621486000000|2021-05-20 04:46:40|7365.1|7350.1|7365|7350|7365.1|7350.1|7365|7350|2
1621486020000|2021-05-20 04:47:00|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|1
1621486040000|2021-05-20 04:47:20|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|1
1621486050000|2021-05-20 04:47:30|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|1
1621486060000|2021-05-20 04:47:40|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|1
1621486070000|2021-05-20 04:47:50|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|1
1621486090000|2021-05-20 04:48:10|7364.7|7349.7|7364.6|7349.6|7364.7|7349.7|7364.6|7349.6|2
1621486120000|2021-05-20 04:48:40|7364.5|7349.5|7364.5|7349.5|7364.6|7349.6|7364.4|7349.4|5
1621486130000|2021-05-20 04:48:50|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|1
1621486190000|2021-05-20 04:49:50|7364.4|7349.4|7364.6|7349.6|7364.6|7349.6|7364.4|7349.4|7
1621486230000|2021-05-20 04:50:30|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|1
1621486240000|2021-05-20 04:50:40|7364.5|7349.5|7364.5|7349.5|7364.6|7349.6|7364.4|7349.4|4
1621486250000|2021-05-20 04:50:50|7364.4|7349.4|7364.5|7349.5|7364.5|7349.5|7364.4|7349.4|2
1621486260000|2021-05-20 04:51:00|7364.4|7349.4|7364.5|7349.5|7364.5|7349.5|7364.4|7349.4|2
1621486310000|2021-05-20 04:51:50|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|1
1621486380000|2021-05-20 04:53:00|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|1
1621486390000|2021-05-20 04:53:10|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.6|7349.6|3
1621486410000|2021-05-20 04:53:30|7364.8|7349.8|7364.6|7349.6|7364.8|7349.8|7364.6|7349.6|3
1621486420000|2021-05-20 04:53:40|7364.7|7349.7|7364.6|7349.6|7364.7|7349.7|7364.6|7349.6|4
1621486480000|2021-05-20 04:54:40|7364.8|7349.8|7364.6|7349.6|7364.8|7349.8|7364.6|7349.6|2
1621486500000|2021-05-20 04:55:00|7364|7349|7363.2|7348.2|7364|7349|7363.2|7348.2|5
1621486510000|2021-05-20 04:55:10|7363.1|7348.1|7363.2|7348.2|7363.2|7348.2|7363.1|7348.1|4
1621486520000|2021-05-20 04:55:20|7363.1|7348.1|7362.8|7347.8|7363.1|7348.1|7362.8|7347.8|3
1621486530000|2021-05-20 04:55:30|7363|7348|7363.1|7348.1|7363.1|7348.1|7363|7348|2
1621486540000|2021-05-20 04:55:40|7363.3|7348.3|7362.8|7347.8|7363.3|7348.3|7362.8|7347.8|5
1621486550000|2021-05-20 04:55:50|7362.7|7347.7|7362.9|7347.9|7362.9|7347.9|7362.7|7347.7|3
1621486620000|2021-05-20 04:57:00|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|1
1621486630000|2021-05-20 04:57:10|7362.7|7347.7|7362.6|7347.6|7362.7|7347.7|7362.1|7347.1|4
1621486640000|2021-05-20 04:57:20|7362.7|7347.7|7361.7|7346.7|7362.7|7347.7|7361.5|7346.5|8
1621486650000|2021-05-20 04:57:30|7362.2|7347.2|7362.4|7347.4|7362.4|7347.4|7362.2|7347.2|2
1621486670000|2021-05-20 04:57:50|7362.3|7347.3|7362.4|7347.4|7362.4|7347.4|7362.3|7347.3|2
1621486690000|2021-05-20 04:58:10|7362.3|7347.3|7361.8|7346.8|7362.3|7347.3|7361.8|7346.8|3
1621486700000|2021-05-20 04:58:20|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|1
1621486750000|2021-05-20 04:59:10|7362.3|7347.3|7362.4|7347.4|7362.4|7347.4|7362.2|7347.2|3
1621486770000|2021-05-20 04:59:30|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|1
1621486790000|2021-05-20 04:59:50|7362.3|7347.3|7362.4|7347.4|7362.4|7347.4|7362.3|7347.3|2
1621486800000|2021-05-20 05:00:00|7362.3|7347.3|7362|7347|7362.3|7347.3|7361.8|7346.8|5
1621486810000|2021-05-20 05:00:10|7361.8|7346.8|7362|7347|7362|7347|7361.8|7346.8|4
1621486820000|2021-05-20 05:00:20|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|1
1621486830000|2021-05-20 05:00:30|7362|7347|7362|7347|7362|7347|7362|7347|1
1621486840000|2021-05-20 05:00:40|7362.3|7347.3|7361.8|7346.8|7362.3|7347.3|7361.8|7346.8|3
1621486850000|2021-05-20 05:00:50|7362.3|7347.3|7362.2|7347.2|7362.3|7347.3|7362|7347|3
1621486860000|2021-05-20 05:01:00|7362|7347|7361.4|7346.4|7362|7347|7361.4|7346.4|2
1621486870000|2021-05-20 05:01:10|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|1
1621486900000|2021-05-20 05:01:40|7361.4|7346.4|7361.2|7346.2|7361.4|7346.4|7361.2|7346.2|2
1621486910000|2021-05-20 05:01:50|7361|7346|7360.9|7345.9|7361|7346|7360.9|7345.9|4
1621486930000|2021-05-20 05:02:10|7361|7346|7361|7346|7361|7346|7361|7346|1
1621486950000|2021-05-20 05:02:30|7360.9|7345.9|7361|7346|7361|7346|7360.9|7345.9|2
1621486980000|2021-05-20 05:03:00|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.6|7345.6|7
1621487010000|2021-05-20 05:03:30|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|1
1621487020000|2021-05-20 05:03:40|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|1
1621487030000|2021-05-20 05:03:50|7360.7|7345.7|7360.8|7345.8|7360.8|7345.8|7360.7|7345.7|2
1621487050000|2021-05-20 05:04:10|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|1
1621487060000|2021-05-20 05:04:20|7360.8|7345.8|7360.7|7345.7|7360.8|7345.8|7360.7|7345.7|2
1621487070000|2021-05-20 05:04:30|7360.6|7345.6|7360.5|7345.5|7360.7|7345.7|7360.5|7345.5|4
1621487080000|2021-05-20 05:04:40|7360.4|7345.4|7360.5|7345.5|7360.5|7345.5|7360.1|7345.1|7
1621487090000|2021-05-20 05:04:50|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|1
1621487100000|2021-05-20 05:05:00|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.1|7345.1|6
1621487110000|2021-05-20 05:05:10|7360.2|7345.2|7360.3|7345.3|7360.3|7345.3|7360.1|7345.1|8
1621487120000|2021-05-20 05:05:20|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|7360.1|7345.1|3
1621487130000|2021-05-20 05:05:30|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|1
1621487140000|2021-05-20 05:05:40|7360.4|7345.4|7360.5|7345.5|7360.5|7345.5|7360.4|7345.4|6
1621487150000|2021-05-20 05:05:50|7360.4|7345.4|7360.5|7345.5|7360.5|7345.5|7360.4|7345.4|2
1621487160000|2021-05-20 05:06:00|7360.4|7345.4|7360.8|7345.8|7360.8|7345.8|7360.4|7345.4|3
1621487170000|2021-05-20 05:06:10|7361.2|7346.2|7361.2|7346.2|7361.5|7346.5|7361.2|7346.2|4
1621487180000|2021-05-20 05:06:20|7361.1|7346.1|7360.7|7345.7|7361.1|7346.1|7360.7|7345.7|2
1621487200000|2021-05-20 05:06:40|7360.8|7345.8|7360.8|7345.8|7360.9|7345.9|7360.8|7345.8|3
1621487210000|2021-05-20 05:06:50|7361|7346|7360.8|7345.8|7361|7346|7360.8|7345.8|4
1621487230000|2021-05-20 05:07:10|7360.9|7345.9|7360.8|7345.8|7361|7346|7360.8|7345.8|3
1621487260000|2021-05-20 05:07:40|7360.4|7345.4|7360.5|7345.5|7360.5|7345.5|7360.4|7345.4|2
1621487270000|2021-05-20 05:07:50|7360.6|7345.6|7360.8|7345.8|7360.8|7345.8|7360.6|7345.6|2
1621487340000|2021-05-20 05:09:00|7360.5|7345.5|7360.2|7345.2|7360.5|7345.5|7360.2|7345.2|3
1621487360000|2021-05-20 05:09:20|7360|7345|7360|7345|7360|7345|7360|7345|1
1621487370000|2021-05-20 05:09:30|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|1
1621487380000|2021-05-20 05:09:40|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1621487390000|2021-05-20 05:09:50|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|1
1621487400000|2021-05-20 05:10:00|7359.8|7344.8|7359.7|7344.7|7359.8|7344.8|7359.7|7344.7|2
1621487410000|2021-05-20 05:10:10|7359.4|7344.4|7359.9|7344.9|7359.9|7344.9|7359.1|7344.1|9
1621487420000|2021-05-20 05:10:20|7360|7345|7360.3|7345.3|7360.3|7345.3|7360|7345|2
1621487430000|2021-05-20 05:10:30|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|1
1621487440000|2021-05-20 05:10:40|7359.8|7344.8|7359.6|7344.6|7359.8|7344.8|7359.6|7344.6|2
1621487480000|2021-05-20 05:11:20|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|1
1621487520000|2021-05-20 05:12:00|7359.8|7344.8|7359.7|7344.7|7359.8|7344.8|7359.7|7344.7|4
1621487530000|2021-05-20 05:12:10|7359.8|7344.8|7360|7345|7360|7345|7359.7|7344.7|4
1621487540000|2021-05-20 05:12:20|7359.8|7344.8|7361.3|7346.3|7361.5|7346.5|7359.8|7344.8|10
1621487560000|2021-05-20 05:12:40|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|1
1621487590000|2021-05-20 05:13:10|7361.5|7346.5|7362.3|7347.3|7362.3|7347.3|7361.5|7346.5|5
1621487600000|2021-05-20 05:13:20|7362.2|7347.2|7363.3|7348.3|7363.8|7348.8|7362.1|7347.1|13
1621487610000|2021-05-20 05:13:30|7363.4|7348.4|7363.6|7348.6|7363.6|7348.6|7363.4|7348.4|3
1621487620000|2021-05-20 05:13:40|7363.7|7348.7|7363.8|7348.8|7363.8|7348.8|7363.5|7348.5|6
1621487630000|2021-05-20 05:13:50|7363.9|7348.9|7364.3|7349.3|7364.6|7349.6|7363.9|7348.9|9
1621487640000|2021-05-20 05:14:00|7364.2|7349.2|7364.3|7349.3|7364.3|7349.3|7364.2|7349.2|2
1621487650000|2021-05-20 05:14:10|7364.2|7349.2|7364.1|7349.1|7364.2|7349.2|7364.1|7349.1|2
1621487660000|2021-05-20 05:14:20|7364|7349|7364.1|7349.1|7364.2|7349.2|7364|7349|3
1621487670000|2021-05-20 05:14:30|7364|7349|7363.4|7348.4|7364|7349|7363.4|7348.4|6
1621487680000|2021-05-20 05:14:40|7363.3|7348.3|7363.3|7348.3|7363.4|7348.4|7363.3|7348.3|5
1621487710000|2021-05-20 05:15:10|7363.1|7348.1|7362.3|7347.3|7363.2|7348.2|7362.3|7347.3|6
1621487720000|2021-05-20 05:15:20|7362.1|7347.1|7363.1|7348.1|7363.3|7348.3|7362.1|7347.1|10
1621487730000|2021-05-20 05:15:30|7363.2|7348.2|7363.8|7348.8|7363.8|7348.8|7363.2|7348.2|4
1621487740000|2021-05-20 05:15:40|7363.7|7348.7|7362.9|7347.9|7363.7|7348.7|7362.9|7347.9|5
1621487750000|2021-05-20 05:15:50|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.7|7347.7|3
1621487760000|2021-05-20 05:16:00|7362.9|7347.9|7362.8|7347.8|7362.9|7347.9|7362.8|7347.8|2
1621487800000|2021-05-20 05:16:40|7362.7|7347.7|7362.8|7347.8|7362.8|7347.8|7362.7|7347.7|2
1621487840000|2021-05-20 05:17:20|7362.7|7347.7|7362.2|7347.2|7362.7|7347.7|7362.2|7347.2|4
1621487880000|2021-05-20 05:18:00|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|1
1621487890000|2021-05-20 05:18:10|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|1
1621487900000|2021-05-20 05:18:20|7362.4|7347.4|7362.4|7347.4|7362.9|7347.9|7362.4|7347.4|6
1621487920000|2021-05-20 05:18:40|7362.5|7347.5|7362.7|7347.7|7362.7|7347.7|7362.5|7347.5|2
1621487930000|2021-05-20 05:18:50|7362.8|7347.8|7362.7|7347.7|7362.8|7347.8|7362.7|7347.7|2
1621487970000|2021-05-20 05:19:30|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|1
1621487990000|2021-05-20 05:19:50|7362.7|7347.7|7362.8|7347.8|7362.8|7347.8|7362.7|7347.7|8
1621488000000|2021-05-20 05:20:00|7362.7|7347.7|7362.8|7347.8|7362.8|7347.8|7362.7|7347.7|2
1621488010000|2021-05-20 05:20:10|7362.7|7347.7|7362.8|7347.8|7362.8|7347.8|7362.7|7347.7|4
1621488020000|2021-05-20 05:20:20|7362.7|7347.7|7362.8|7347.8|7362.8|7347.8|7362.7|7347.7|4
1621488030000|2021-05-20 05:20:30|7362.7|7347.7|7362.2|7347.2|7362.7|7347.7|7362.2|7347.2|4
1621488050000|2021-05-20 05:20:50|7362.1|7347.1|7361.9|7346.9|7362.1|7347.1|7361.7|7346.7|6
1621488060000|2021-05-20 05:21:00|7362.1|7347.1|7362.2|7347.2|7362.2|7347.2|7362.1|7347.1|2
1621488070000|2021-05-20 05:21:10|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|1
1621488080000|2021-05-20 05:21:20|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.1|7347.1|3
1621488090000|2021-05-20 05:21:30|7362.1|7347.1|7362.2|7347.2|7362.2|7347.2|7362.1|7347.1|2
1621488100000|2021-05-20 05:21:40|7362.1|7347.1|7361.8|7346.8|7362.2|7347.2|7361.8|7346.8|4
1621488110000|2021-05-20 05:21:50|7361.7|7346.7|7361.8|7346.8|7361.8|7346.8|7361.7|7346.7|2
1621488120000|2021-05-20 05:22:00|7361.7|7346.7|7361.3|7346.3|7361.7|7346.7|7361.3|7346.3|3
1621488130000|2021-05-20 05:22:10|7361.4|7346.4|7361.9|7346.9|7361.9|7346.9|7361.4|7346.4|4
1621488140000|2021-05-20 05:22:20|7362|7347|7362.8|7347.8|7362.9|7347.9|7362|7347|7
1621488150000|2021-05-20 05:22:30|7362.6|7347.6|7362.9|7347.9|7362.9|7347.9|7362.6|7347.6|3
1621488160000|2021-05-20 05:22:40|7363|7348|7363|7348|7363|7348|7363|7348|1
1621488170000|2021-05-20 05:22:50|7363.1|7348.1|7363.3|7348.3|7363.4|7348.4|7363.1|7348.1|6
1621488180000|2021-05-20 05:23:00|7363.4|7348.4|7363.8|7348.8|7363.9|7348.9|7363.3|7348.3|6
1621488190000|2021-05-20 05:23:10|7363.9|7348.9|7363.6|7348.6|7363.9|7348.9|7363.6|7348.6|3
1621488210000|2021-05-20 05:23:30|7363.5|7348.5|7363.4|7348.4|7363.5|7348.5|7363.4|7348.4|2
1621488220000|2021-05-20 05:23:40|7363.5|7348.5|7363.1|7348.1|7363.5|7348.5|7363.1|7348.1|5
1621488230000|2021-05-20 05:23:50|7363.2|7348.2|7363.1|7348.1|7363.2|7348.2|7363.1|7348.1|2
1621488240000|2021-05-20 05:24:00|7362.9|7347.9|7362.5|7347.5|7362.9|7347.9|7362.5|7347.5|3
1621488250000|2021-05-20 05:24:10|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|1
1621488270000|2021-05-20 05:24:30|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|1
1621488280000|2021-05-20 05:24:40|7362|7347|7362.2|7347.2|7362.2|7347.2|7362|7347|2
1621488290000|2021-05-20 05:24:50|7361.6|7346.6|7361.6|7346.6|7361.7|7346.7|7361.6|7346.6|3
1621488300000|2021-05-20 05:25:00|7361.5|7346.5|7361.6|7346.6|7361.6|7346.6|7361.5|7346.5|2
1621488310000|2021-05-20 05:25:10|7361.7|7346.7|7362.1|7347.1|7362.6|7347.6|7361.7|7346.7|8
1621488320000|2021-05-20 05:25:20|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|1
1621488340000|2021-05-20 05:25:40|7362.2|7347.2|7361.5|7346.5|7362.2|7347.2|7361.5|7346.5|3
1621488350000|2021-05-20 05:25:50|7361.7|7346.7|7362.3|7347.3|7362.3|7347.3|7361.7|7346.7|3
1621488360000|2021-05-20 05:26:00|7362.4|7347.4|7362.9|7347.9|7362.9|7347.9|7362.4|7347.4|4
1621488370000|2021-05-20 05:26:10|7362.8|7347.8|7362.5|7347.5|7362.8|7347.8|7362.5|7347.5|2
1621488380000|2021-05-20 05:26:20|7362.4|7347.4|7362.4|7347.4|7362.5|7347.5|7362.4|7347.4|3
1621488390000|2021-05-20 05:26:30|7362.3|7347.3|7362.9|7347.9|7362.9|7347.9|7362.3|7347.3|5
1621488400000|2021-05-20 05:26:40|7362.6|7347.6|7362.4|7347.4|7362.6|7347.6|7362.4|7347.4|3
1621488420000|2021-05-20 05:27:00|7362.3|7347.3|7362.2|7347.2|7362.3|7347.3|7362.2|7347.2|2
1621488440000|2021-05-20 05:27:20|7361.8|7346.8|7362.2|7347.2|7362.2|7347.2|7361.8|7346.8|5
1621488450000|2021-05-20 05:27:30|7362|7347|7362.2|7347.2|7362.2|7347.2|7362|7347|2
1621488490000|2021-05-20 05:28:10|7362.3|7347.3|7362.7|7347.7|7362.7|7347.7|7362.3|7347.3|3
1621488500000|2021-05-20 05:28:20|7362.5|7347.5|7362.2|7347.2|7362.7|7347.7|7362.2|7347.2|4
1621488590000|2021-05-20 05:29:50|7362.1|7347.1|7362.2|7347.2|7362.2|7347.2|7361.9|7346.9|4
1621488620000|2021-05-20 05:30:20|7361.9|7346.9|7362|7347|7362|7347|7361.9|7346.9|2
1621488640000|2021-05-20 05:30:40|7361.8|7346.8|7362|7347|7362.1|7347.1|7361.8|7346.8|3
1621488660000|2021-05-20 05:31:00|7361.8|7346.8|7362.1|7347.1|7362.1|7347.1|7361.8|7346.8|3
1621488690000|2021-05-20 05:31:30|7362|7347|7361.5|7346.5|7362|7347|7361|7346|11
1621488700000|2021-05-20 05:31:40|7361.4|7346.4|7361.3|7346.3|7361.4|7346.4|7361.3|7346.3|2
1621488740000|2021-05-20 05:32:20|7361.6|7346.6|7361.3|7346.3|7361.6|7346.6|7361.3|7346.3|6
1621488750000|2021-05-20 05:32:30|7361.5|7346.5|7361.4|7346.4|7361.5|7346.5|7361.4|7346.4|2
1621488780000|2021-05-20 05:33:00|7361.3|7346.3|7361.1|7346.1|7361.3|7346.3|7361.1|7346.1|2
1621488800000|2021-05-20 05:33:20|7361|7346|7361|7346|7361|7346|7361|7346|1
1621488820000|2021-05-20 05:33:40|7361.1|7346.1|7361.2|7346.2|7361.2|7346.2|7361.1|7346.1|2
1621488830000|2021-05-20 05:33:50|7361.1|7346.1|7361.8|7346.8|7361.8|7346.8|7361.1|7346.1|5
1621488840000|2021-05-20 05:34:00|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|1
1621488860000|2021-05-20 05:34:20|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|1
1621489080000|2021-05-20 05:38:00|7362.3|7347.3|7362.7|7347.7|7362.8|7347.8|7362.3|7347.3|4
1621489090000|2021-05-20 05:38:10|7362.3|7347.3|7362.2|7347.2|7362.3|7347.3|7362.2|7347.2|2
1621489100000|2021-05-20 05:38:20|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|1
1621489110000|2021-05-20 05:38:30|7362.4|7347.4|7362.9|7347.9|7362.9|7347.9|7362.4|7347.4|4
1621489150000|2021-05-20 05:39:10|7362.8|7347.8|7362.9|7347.9|7362.9|7347.9|7362.8|7347.8|2
1621489160000|2021-05-20 05:39:20|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|1
1621489180000|2021-05-20 05:39:40|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.8|7347.8|3
1621489200000|2021-05-20 05:40:00|7362.8|7347.8|7362.9|7347.9|7362.9|7347.9|7362.8|7347.8|2
1621489250000|2021-05-20 05:40:50|7362.8|7347.8|7362.9|7347.9|7362.9|7347.9|7362.8|7347.8|2
1621489260000|2021-05-20 05:41:00|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|1
1621489290000|2021-05-20 05:41:30|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|1
1621489300000|2021-05-20 05:41:40|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|1
1621489330000|2021-05-20 05:42:10|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|1
1621489340000|2021-05-20 05:42:20|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.7|7347.7|3
1621489350000|2021-05-20 05:42:30|7362.7|7347.7|7362.4|7347.4|7362.7|7347.7|7362.4|7347.4|3
1621489360000|2021-05-20 05:42:40|7362.5|7347.5|7362.7|7347.7|7362.7|7347.7|7362.5|7347.5|2
1621489390000|2021-05-20 05:43:10|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|1
1621489410000|2021-05-20 05:43:30|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|1
1621489430000|2021-05-20 05:43:50|7362.8|7347.8|7362.4|7347.4|7362.8|7347.8|7362.4|7347.4|7
1621489440000|2021-05-20 05:44:00|7362.5|7347.5|7363|7348|7363|7348|7362.5|7347.5|2
1621489470000|2021-05-20 05:44:30|7362.9|7347.9|7362.5|7347.5|7362.9|7347.9|7362.5|7347.5|3
1621489480000|2021-05-20 05:44:40|7362.4|7347.4|7362.5|7347.5|7362.5|7347.5|7362.4|7347.4|2
1621489490000|2021-05-20 05:44:50|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|7362.3|7347.3|3
1621489510000|2021-05-20 05:45:10|7362.5|7347.5|7362.8|7347.8|7362.8|7347.8|7362.5|7347.5|2
1621489520000|2021-05-20 05:45:20|7362.7|7347.7|7362.7|7347.7|7362.8|7347.8|7362.7|7347.7|3
1621489530000|2021-05-20 05:45:30|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|1
1621489550000|2021-05-20 05:45:50|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|1
1621489570000|2021-05-20 05:46:10|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|1
1621489590000|2021-05-20 05:46:30|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|1
1621489600000|2021-05-20 05:46:40|7362.6|7347.6|7362.8|7347.8|7362.8|7347.8|7362.5|7347.5|3
1621489730000|2021-05-20 05:48:50|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|1
1621489760000|2021-05-20 05:49:20|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|1
1621489780000|2021-05-20 05:49:40|7363.1|7348.1|7363.2|7348.2|7363.2|7348.2|7363.1|7348.1|2
1621489850000|2021-05-20 05:50:50|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|1
1621490100000|2021-05-20 05:55:00|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|1
1621490150000|2021-05-20 05:55:50|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|1
1621490160000|2021-05-20 05:56:00|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|1
1621490190000|2021-05-20 05:56:30|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|1
1621490200000|2021-05-20 05:56:40|7364|7349|7364|7349|7364.4|7349.4|7364|7349|5
1621490260000|2021-05-20 05:57:40|7363.9|7348.9|7363.8|7348.8|7363.9|7348.9|7363.8|7348.8|2
1621490270000|2021-05-20 05:57:50|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|1
1621490340000|2021-05-20 05:59:00|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|7363.7|7348.7|3
1621490350000|2021-05-20 05:59:10|7363.7|7348.7|7363.6|7348.6|7363.7|7348.7|7363.6|7348.6|2
1621490400000|2021-05-20 06:00:00|7363.7|7348.7|7363.8|7348.8|7363.8|7348.8|7363.7|7348.7|2
1621490430000|2021-05-20 06:00:30|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|1
1621490440000|2021-05-20 06:00:40|7363.6|7348.6|7363.5|7348.5|7363.6|7348.6|7363.5|7348.5|2
1621490450000|2021-05-20 06:00:50|7363.4|7348.4|7363.3|7348.3|7363.4|7348.4|7363.3|7348.3|2
1621490470000|2021-05-20 06:01:10|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|1
1621490490000|2021-05-20 06:01:30|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|1
1621490500000|2021-05-20 06:01:40|7363.6|7348.6|7363.9|7348.9|7363.9|7348.9|7363.6|7348.6|3
1621490510000|2021-05-20 06:01:50|7363.8|7348.8|7363.8|7348.8|7363.9|7348.9|7363.8|7348.8|3
1621490560000|2021-05-20 06:02:40|7363.9|7348.9|7363.6|7348.6|7363.9|7348.9|7363.6|7348.6|3
1621490570000|2021-05-20 06:02:50|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|1
1621490590000|2021-05-20 06:03:10|7362.9|7347.9|7362.8|7347.8|7362.9|7347.9|7362.8|7347.8|2
1621490710000|2021-05-20 06:05:10|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|1
1621490740000|2021-05-20 06:05:40|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|1
1621490760000|2021-05-20 06:06:00|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|1
1621490770000|2021-05-20 06:06:10|7362.5|7347.5|7362.3|7347.3|7362.5|7347.5|7362.3|7347.3|2
1621490810000|2021-05-20 06:06:50|7362.9|7347.9|7362.6|7347.6|7363.1|7348.1|7362.6|7347.6|4
1621490820000|2021-05-20 06:07:00|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|1
1621490830000|2021-05-20 06:07:10|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|1
1621490840000|2021-05-20 06:07:20|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|1
1621490880000|2021-05-20 06:08:00|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|1
1621490890000|2021-05-20 06:08:10|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|1
1621490900000|2021-05-20 06:08:20|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|1
1621490930000|2021-05-20 06:08:50|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|1
1621490940000|2021-05-20 06:09:00|7361.6|7346.6|7361.7|7346.7|7361.7|7346.7|7361.6|7346.6|2
1621490970000|2021-05-20 06:09:30|7361.3|7346.3|7361.2|7346.2|7361.3|7346.3|7361.1|7346.1|4
1621491010000|2021-05-20 06:10:10|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|7361|7346|3
1621491020000|2021-05-20 06:10:20|7361|7346|7361.1|7346.1|7361.1|7346.1|7361|7346|2
1621491080000|2021-05-20 06:11:20|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|1
1621491340000|2021-05-20 06:15:40|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|1
1621491350000|2021-05-20 06:15:50|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|1
1621491380000|2021-05-20 06:16:20|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|1
1621491530000|2021-05-20 06:18:50|7360.6|7345.6|7360.7|7345.7|7360.7|7345.7|7360.6|7345.6|2
1621491540000|2021-05-20 06:19:00|7360.6|7345.6|7359.6|7344.6|7360.6|7345.6|7359.6|7344.6|6
1621491550000|2021-05-20 06:19:10|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|1
1621491570000|2021-05-20 06:19:30|7359.6|7344.6|7359.3|7344.3|7359.6|7344.6|7359.3|7344.3|3
1621491580000|2021-05-20 06:19:40|7359.4|7344.4|7359.6|7344.6|7359.6|7344.6|7359.4|7344.4|2
1621491600000|2021-05-20 06:20:00|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|1
1621491690000|2021-05-20 06:21:30|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|1
1621491700000|2021-05-20 06:21:40|7359.5|7344.5|7359.6|7344.6|7359.6|7344.6|7359.5|7344.5|2
1621491730000|2021-05-20 06:22:10|7359.5|7344.5|7359.1|7344.1|7359.6|7344.6|7359.1|7344.1|5
1621491740000|2021-05-20 06:22:20|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|1
1621491750000|2021-05-20 06:22:30|7359.6|7344.6|7359.2|7344.2|7359.6|7344.6|7359.2|7344.2|2
1621491760000|2021-05-20 06:22:40|7359.1|7344.1|7359.2|7344.2|7359.2|7344.2|7359.1|7344.1|2
1621491780000|2021-05-20 06:23:00|7359.3|7344.3|7359.2|7344.2|7359.6|7344.6|7359.2|7344.2|4
1621491790000|2021-05-20 06:23:10|7359.3|7344.3|7359.3|7344.3|7359.4|7344.4|7359.3|7344.3|3
1621491800000|2021-05-20 06:23:20|7359.2|7344.2|7359.3|7344.3|7359.3|7344.3|7359.2|7344.2|2
1621491820000|2021-05-20 06:23:40|7359.2|7344.2|7358.7|7343.7|7359.2|7344.2|7358.7|7343.7|3
1621491830000|2021-05-20 06:23:50|7358.8|7343.8|7358.7|7343.7|7358.8|7343.8|7358.7|7343.7|2
1621491870000|2021-05-20 06:24:30|7358.6|7343.6|7357.8|7342.8|7358.6|7343.6|7357.8|7342.8|4
1621491880000|2021-05-20 06:24:40|7357.9|7342.9|7358.2|7343.2|7358.2|7343.2|7357.9|7342.9|4
1621491890000|2021-05-20 06:24:50|7358.7|7343.7|7358.8|7343.8|7358.8|7343.8|7358.7|7343.7|2
1621491900000|2021-05-20 06:25:00|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|1
1621491920000|2021-05-20 06:25:20|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|1
1621491930000|2021-05-20 06:25:30|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|1
1621491950000|2021-05-20 06:25:50|7358.9|7343.9|7359.1|7344.1|7359.1|7344.1|7358.9|7343.9|2
1621491960000|2021-05-20 06:26:00|7358.9|7343.9|7359.1|7344.1|7359.1|7344.1|7358.9|7343.9|2
1621491980000|2021-05-20 06:26:20|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|1
1621491990000|2021-05-20 06:26:30|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|1
1621492000000|2021-05-20 06:26:40|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.7|7343.7|3
1621492010000|2021-05-20 06:26:50|7358.7|7343.7|7358.8|7343.8|7358.8|7343.8|7358.7|7343.7|2
1621492030000|2021-05-20 06:27:10|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|1
1621492040000|2021-05-20 06:27:20|7358.8|7343.8|7358.1|7343.1|7358.8|7343.8|7358.1|7343.1|5
1621492050000|2021-05-20 06:27:30|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.7|7342.7|3
1621492060000|2021-05-20 06:27:40|7358.1|7343.1|7358.2|7343.2|7358.3|7343.3|7358.1|7343.1|4
1621492070000|2021-05-20 06:27:50|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|1
1621492080000|2021-05-20 06:28:00|7358|7343|7358.1|7343.1|7358.1|7343.1|7357.7|7342.7|8
1621492090000|2021-05-20 06:28:10|7358.2|7343.2|7358.3|7343.3|7358.3|7343.3|7358.2|7343.2|4
1621492110000|2021-05-20 06:28:30|7358.2|7343.2|7358.4|7343.4|7358.4|7343.4|7358.2|7343.2|2
1621492140000|2021-05-20 06:29:00|7358.8|7343.8|7359|7344|7359|7344|7358.4|7343.4|6
1621492150000|2021-05-20 06:29:10|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|1
1621492160000|2021-05-20 06:29:20|7359|7344|7359|7344|7359|7344|7359|7344|1
1621492190000|2021-05-20 06:29:50|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|1
1621492210000|2021-05-20 06:30:10|7359|7344|7359|7344|7359|7344|7359|7344|1
1621492220000|2021-05-20 06:30:20|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|1
1621492230000|2021-05-20 06:30:30|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|1
1621492240000|2021-05-20 06:30:40|7359|7344|7359|7344|7359|7344|7359|7344|1
1621492250000|2021-05-20 06:30:50|7358.9|7343.9|7358.5|7343.5|7358.9|7343.9|7358.5|7343.5|7
1621492260000|2021-05-20 06:31:00|7358.8|7343.8|7358.7|7343.7|7358.9|7343.9|7358.7|7343.7|3
1621492270000|2021-05-20 06:31:10|7358.5|7343.5|7358.9|7343.9|7358.9|7343.9|7358.5|7343.5|2
1621492280000|2021-05-20 06:31:20|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|1
1621492290000|2021-05-20 06:31:30|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1621492300000|2021-05-20 06:31:40|7358.3|7343.3|7359|7344|7359|7344|7358.3|7343.3|5
1621492310000|2021-05-20 06:31:50|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1621492320000|2021-05-20 06:32:00|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|1
1621492330000|2021-05-20 06:32:10|7358.5|7343.5|7358.5|7343.5|7358.8|7343.8|7358.5|7343.5|3
1621492340000|2021-05-20 06:32:20|7358|7343|7357.7|7342.7|7358|7343|7357.7|7342.7|3
1621492400000|2021-05-20 06:33:20|7357.2|7342.2|7357.4|7342.4|7357.4|7342.4|7357|7342|6
1621492410000|2021-05-20 06:33:30|7357.3|7342.3|7357.6|7342.6|7357.6|7342.6|7357.3|7342.3|10
1621492420000|2021-05-20 06:33:40|7357.5|7342.5|7357.5|7342.5|7357.6|7342.6|7357.5|7342.5|7
1621492440000|2021-05-20 06:34:00|7357.3|7342.3|7357.6|7342.6|7357.6|7342.6|7357.3|7342.3|5
1621492450000|2021-05-20 06:34:10|7357.7|7342.7|7357.6|7342.6|7357.7|7342.7|7357.6|7342.6|2
1621492460000|2021-05-20 06:34:20|7357.8|7342.8|7357.6|7342.6|7357.8|7342.8|7357.6|7342.6|2
1621492470000|2021-05-20 06:34:30|7357.4|7342.4|7357.3|7342.3|7357.4|7342.4|7357.3|7342.3|2
1621492480000|2021-05-20 06:34:40|7357.4|7342.4|7357.3|7342.3|7357.6|7342.6|7357.3|7342.3|4
1621492500000|2021-05-20 06:35:00|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|1
1621492510000|2021-05-20 06:35:10|7357.6|7342.6|7357.8|7342.8|7357.8|7342.8|7357.6|7342.6|2
1621492560000|2021-05-20 06:36:00|7358.1|7343.1|7358.2|7343.2|7358.2|7343.2|7358.1|7343.1|2
1621492590000|2021-05-20 06:36:30|7358.8|7343.8|7359.1|7344.1|7359.2|7344.2|7358.8|7343.8|5
1621492600000|2021-05-20 06:36:40|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1621492610000|2021-05-20 06:36:50|7359.3|7344.3|7359.6|7344.6|7359.8|7344.8|7359.1|7344.1|10
1621492620000|2021-05-20 06:37:00|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|1
1621492640000|2021-05-20 06:37:20|7359.3|7344.3|7359.2|7344.2|7359.3|7344.3|7359.2|7344.2|2
1621492650000|2021-05-20 06:37:30|7359.5|7344.5|7359.5|7344.5|7359.6|7344.6|7359.5|7344.5|3
1621492670000|2021-05-20 06:37:50|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.5|7344.5|3
1621492680000|2021-05-20 06:38:00|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|7359.5|7344.5|3
1621492690000|2021-05-20 06:38:10|7359.5|7344.5|7359.8|7344.8|7359.8|7344.8|7359.5|7344.5|3
1621492700000|2021-05-20 06:38:20|7359.9|7344.9|7359.8|7344.8|7359.9|7344.9|7359.8|7344.8|2
1621492710000|2021-05-20 06:38:30|7360|7345|7360.3|7345.3|7360.3|7345.3|7359.9|7344.9|4
1621492720000|2021-05-20 06:38:40|7360.9|7345.9|7360.4|7345.4|7361.1|7346.1|7360.4|7345.4|8
1621492750000|2021-05-20 06:39:10|7360.2|7345.2|7360.3|7345.3|7360.4|7345.4|7360.2|7345.2|4
1621492760000|2021-05-20 06:39:20|7360.2|7345.2|7360.2|7345.2|7360.3|7345.3|7360.2|7345.2|3
1621492770000|2021-05-20 06:39:30|7360.4|7345.4|7360.5|7345.5|7360.6|7345.6|7360.4|7345.4|3
1621492780000|2021-05-20 06:39:40|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|1
1621492790000|2021-05-20 06:39:50|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|1
1621492810000|2021-05-20 06:40:10|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|7360.4|7345.4|4
1621492820000|2021-05-20 06:40:20|7360.4|7345.4|7360.8|7345.8|7361.3|7346.3|7360.4|7345.4|4
1621492830000|2021-05-20 06:40:30|7361|7346|7360.8|7345.8|7361|7346|7360.8|7345.8|5
1621492840000|2021-05-20 06:40:40|7361|7346|7361|7346|7361.3|7346.3|7360.8|7345.8|6
1621492850000|2021-05-20 06:40:50|7361.3|7346.3|7361|7346|7361.3|7346.3|7361|7346|2
1621492860000|2021-05-20 06:41:00|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|1
1621492880000|2021-05-20 06:41:20|7361.2|7346.2|7360.8|7345.8|7361.2|7346.2|7360.8|7345.8|6
1621492890000|2021-05-20 06:41:30|7360.6|7345.6|7361.3|7346.3|7361.3|7346.3|7360.4|7345.4|5
1621492950000|2021-05-20 06:42:30|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|1
1621492970000|2021-05-20 06:42:50|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|1
1621492980000|2021-05-20 06:43:00|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.5|7346.5|3
1621492990000|2021-05-20 06:43:10|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|1
1621493030000|2021-05-20 06:43:50|7362|7347|7361.7|7346.7|7362|7347|7361.7|7346.7|2
1621493050000|2021-05-20 06:44:10|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|1
1621493060000|2021-05-20 06:44:20|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|1
1621493090000|2021-05-20 06:44:50|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|1
1621493100000|2021-05-20 06:45:00|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|1
1621493120000|2021-05-20 06:45:20|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|7361.7|7346.7|3
1621493130000|2021-05-20 06:45:30|7362|7347|7362|7347|7362|7347|7362|7347|1
1621493150000|2021-05-20 06:45:50|7362.2|7347.2|7362.4|7347.4|7362.8|7347.8|7362.2|7347.2|9
1621493170000|2021-05-20 06:46:10|7362.5|7347.5|7362.2|7347.2|7362.5|7347.5|7362.2|7347.2|2
1621493190000|2021-05-20 06:46:30|7362.1|7347.1|7362|7347|7362.1|7347.1|7362|7347|2
1621493200000|2021-05-20 06:46:40|7362.1|7347.1|7362.5|7347.5|7362.7|7347.7|7362.1|7347.1|6
1621493220000|2021-05-20 06:47:00|7362.3|7347.3|7362.8|7347.8|7362.8|7347.8|7362.3|7347.3|6
1621493230000|2021-05-20 06:47:10|7362.6|7347.6|7362.8|7347.8|7362.8|7347.8|7362.6|7347.6|2
1621493240000|2021-05-20 06:47:20|7363|7348|7362.8|7347.8|7363|7348|7362.8|7347.8|10
1621493250000|2021-05-20 06:47:30|7363.2|7348.2|7363.3|7348.3|7363.3|7348.3|7363.2|7348.2|2
1621493260000|2021-05-20 06:47:40|7363.5|7348.5|7363.3|7348.3|7363.5|7348.5|7363.3|7348.3|3
1621493280000|2021-05-20 06:48:00|7363.4|7348.4|7363.8|7348.8|7363.8|7348.8|7363.3|7348.3|7
1621493290000|2021-05-20 06:48:10|7363.7|7348.7|7363.3|7348.3|7363.7|7348.7|7363.3|7348.3|2
1621493320000|2021-05-20 06:48:40|7363.5|7348.5|7362.4|7347.4|7363.5|7348.5|7362.4|7347.4|8
1621493330000|2021-05-20 06:48:50|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|1
1621493340000|2021-05-20 06:49:00|7362.4|7347.4|7362.2|7347.2|7362.4|7347.4|7362.2|7347.2|3
1621493350000|2021-05-20 06:49:10|7362.1|7347.1|7362.2|7347.2|7362.2|7347.2|7362.1|7347.1|2
1621493360000|2021-05-20 06:49:20|7362.4|7347.4|7362.5|7347.5|7362.5|7347.5|7362.4|7347.4|2
1621493370000|2021-05-20 06:49:30|7362.6|7347.6|7362.3|7347.3|7362.6|7347.6|7362.3|7347.3|4
1621493380000|2021-05-20 06:49:40|7362.2|7347.2|7362.1|7347.1|7362.2|7347.2|7362.1|7347.1|2
1621493520000|2021-05-20 06:52:00|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|1
1621493530000|2021-05-20 06:52:10|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|1
1621493590000|2021-05-20 06:53:10|7362.4|7347.4|7362.4|7347.4|7362.5|7347.5|7362.4|7347.4|5
1621493600000|2021-05-20 06:53:20|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|1
1621493680000|2021-05-20 06:54:40|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.2|7347.2|3
1621493690000|2021-05-20 06:54:50|7362|7347|7362.1|7347.1|7362.3|7347.3|7362|7347|5
1621493700000|2021-05-20 06:55:00|7362.3|7347.3|7362.1|7347.1|7362.4|7347.4|7362.1|7347.1|6
1621493710000|2021-05-20 06:55:10|7362.2|7347.2|7362.1|7347.1|7362.3|7347.3|7362.1|7347.1|11
1621493720000|2021-05-20 06:55:20|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.1|7347.1|3
1621493730000|2021-05-20 06:55:30|7362.1|7347.1|7362.1|7347.1|7362.3|7347.3|7362.1|7347.1|3
1621493820000|2021-05-20 06:57:00|7362.4|7347.4|7362.2|7347.2|7362.4|7347.4|7362.1|7347.1|5
1621493830000|2021-05-20 06:57:10|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|1
1621493890000|2021-05-20 06:58:10|7362.2|7347.2|7362.8|7347.8|7362.8|7347.8|7362.2|7347.2|5
1621493930000|2021-05-20 06:58:50|7363.1|7348.1|7363.1|7348.1|7363.2|7348.2|7363.1|7348.1|3
1621493940000|2021-05-20 06:59:00|7363.2|7348.2|7363.3|7348.3|7363.3|7348.3|7363.2|7348.2|2
1621493950000|2021-05-20 06:59:10|7363.4|7348.4|7363.3|7348.3|7363.8|7348.8|7363.3|7348.3|6
1621493960000|2021-05-20 06:59:20|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|1
1621493970000|2021-05-20 06:59:30|7363|7348|7363.8|7348.8|7363.8|7348.8|7363|7348|3
1621493990000|2021-05-20 06:59:50|7363.7|7348.7|7363.8|7348.8|7363.8|7348.8|7363.7|7348.7|2
1621494020000|2021-05-20 07:00:20|7363.7|7348.7|7363.3|7348.3|7363.7|7348.7|7363.3|7348.3|2
1621494030000|2021-05-20 07:00:30|7363.2|7348.2|7363.1|7348.1|7363.2|7348.2|7363|7348|4
1621494040000|2021-05-20 07:00:40|7363|7348|7362.6|7347.6|7363|7348|7362.6|7347.6|3
1621494050000|2021-05-20 07:00:50|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|7362.4|7347.4|3
1621494060000|2021-05-20 07:01:00|7362.4|7347.4|7362.2|7347.2|7362.4|7347.4|7362.1|7347.1|6
1621494070000|2021-05-20 07:01:10|7362.1|7347.1|7362.5|7347.5|7362.8|7347.8|7362.1|7347.1|7
1621494080000|2021-05-20 07:01:20|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|1
1621494090000|2021-05-20 07:01:30|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|1
1621494140000|2021-05-20 07:02:20|7362.8|7347.8|7362.5|7347.5|7362.8|7347.8|7362.5|7347.5|2
1621494150000|2021-05-20 07:02:30|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|1
1621494170000|2021-05-20 07:02:50|7362.5|7347.5|7362.1|7347.1|7362.5|7347.5|7362.1|7347.1|2
1621494210000|2021-05-20 07:03:30|7362.2|7347.2|7362.6|7347.6|7362.6|7347.6|7362.2|7347.2|3
1621494250000|2021-05-20 07:04:10|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|1
1621494290000|2021-05-20 07:04:50|7361.9|7346.9|7362.1|7347.1|7362.1|7347.1|7361.9|7346.9|6
1621494300000|2021-05-20 07:05:00|7362|7347|7361.9|7346.9|7362.1|7347.1|7361.8|7346.8|7
1621494310000|2021-05-20 07:05:10|7361.8|7346.8|7361|7346|7361.8|7346.8|7360.9|7345.9|6
1621494320000|2021-05-20 07:05:20|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|7361|7346|5
1621494330000|2021-05-20 07:05:30|7361.2|7346.2|7361.5|7346.5|7361.5|7346.5|7361.2|7346.2|2
1621494340000|2021-05-20 07:05:40|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|1
1621494360000|2021-05-20 07:06:00|7361.4|7346.4|7361.6|7346.6|7361.6|7346.6|7361.4|7346.4|3
1621494370000|2021-05-20 07:06:10|7361.5|7346.5|7361.6|7346.6|7361.6|7346.6|7361.5|7346.5|2
1621494380000|2021-05-20 07:06:20|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|1
1621494390000|2021-05-20 07:06:30|7362|7347|7362|7347|7362|7347|7362|7347|1
1621494400000|2021-05-20 07:06:40|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.7|7346.7|3
1621494410000|2021-05-20 07:06:50|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|7361.6|7346.6|3
1621494420000|2021-05-20 07:07:00|7361.4|7346.4|7361.3|7346.3|7361.4|7346.4|7361.3|7346.3|2
1621494440000|2021-05-20 07:07:20|7361.5|7346.5|7361.6|7346.6|7361.6|7346.6|7361.5|7346.5|2
1621494450000|2021-05-20 07:07:30|7361.8|7346.8|7361.8|7346.8|7361.9|7346.9|7361.8|7346.8|3
1621494480000|2021-05-20 07:08:00|7361.7|7346.7|7361.3|7346.3|7361.7|7346.7|7361.3|7346.3|4
1621494670000|2021-05-20 07:11:10|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|1
1621494680000|2021-05-20 07:11:20|7361.1|7346.1|7361.2|7346.2|7361.2|7346.2|7361.1|7346.1|2
1621494690000|2021-05-20 07:11:30|7361|7346|7359.9|7344.9|7361|7346|7359.9|7344.9|3
1621494700000|2021-05-20 07:11:40|7360.3|7345.3|7360.4|7345.4|7360.4|7345.4|7360.3|7345.3|2
1621494710000|2021-05-20 07:11:50|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|1
1621494720000|2021-05-20 07:12:00|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|1
1621494740000|2021-05-20 07:12:20|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|1
1621494770000|2021-05-20 07:12:50|7360.5|7345.5|7360.6|7345.6|7360.6|7345.6|7360.5|7345.5|2
1621494780000|2021-05-20 07:13:00|7360.5|7345.5|7360.4|7345.4|7360.5|7345.5|7360.2|7345.2|3
1621494790000|2021-05-20 07:13:10|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|1
1621494800000|2021-05-20 07:13:20|7360.4|7345.4|7360.2|7345.2|7360.4|7345.4|7360.2|7345.2|14
1621494810000|2021-05-20 07:13:30|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|7360.2|7345.2|7
1621494820000|2021-05-20 07:13:40|7360.5|7345.5|7360.2|7345.2|7360.5|7345.5|7360.2|7345.2|5
1621494840000|2021-05-20 07:14:00|7360.1|7345.1|7360|7345|7360.1|7345.1|7360|7345|2
1621494850000|2021-05-20 07:14:10|7360.1|7345.1|7359.7|7344.7|7360.1|7345.1|7359.7|7344.7|8
1621494860000|2021-05-20 07:14:20|7359.9|7344.9|7359.7|7344.7|7359.9|7344.9|7359.3|7344.3|7
1621494870000|2021-05-20 07:14:30|7359.5|7344.5|7359.4|7344.4|7359.7|7344.7|7359.4|7344.4|6
1621494880000|2021-05-20 07:14:40|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|1
1621494910000|2021-05-20 07:15:10|7359.5|7344.5|7359.4|7344.4|7359.5|7344.5|7359.3|7344.3|3
1621494920000|2021-05-20 07:15:20|7359.5|7344.5|7359.6|7344.6|7359.6|7344.6|7359.5|7344.5|2
1621494930000|2021-05-20 07:15:30|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.2|7344.2|4
1621494940000|2021-05-20 07:15:40|7359.2|7344.2|7359.5|7344.5|7359.5|7344.5|7359.2|7344.2|3
1621494950000|2021-05-20 07:15:50|7359.4|7344.4|7359.5|7344.5|7359.5|7344.5|7359.4|7344.4|2
1621494960000|2021-05-20 07:16:00|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|1
1621494970000|2021-05-20 07:16:10|7359.5|7344.5|7359.6|7344.6|7359.6|7344.6|7359.5|7344.5|4
1621495070000|2021-05-20 07:17:50|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1621495160000|2021-05-20 07:19:20|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|1
1621495170000|2021-05-20 07:19:30|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1621495230000|2021-05-20 07:20:30|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|1
1621495450000|2021-05-20 07:24:10|7360|7345|7360|7345|7360|7345|7359.9|7344.9|3
1621495460000|2021-05-20 07:24:20|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|1
1621495550000|2021-05-20 07:25:50|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1621495560000|2021-05-20 07:26:00|7359.4|7344.4|7359.8|7344.8|7359.8|7344.8|7359.4|7344.4|2
1621495680000|2021-05-20 07:28:00|7360.5|7345.5|7360.9|7345.9|7360.9|7345.9|7360.5|7345.5|5
1621495690000|2021-05-20 07:28:10|7360.8|7345.8|7360.9|7345.9|7360.9|7345.9|7360.8|7345.8|2
1621495700000|2021-05-20 07:28:20|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|1
1621495710000|2021-05-20 07:28:30|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|7360.8|7345.8|3
1621495760000|2021-05-20 07:29:20|7360.8|7345.8|7360.9|7345.9|7360.9|7345.9|7360.8|7345.8|2
1621495800000|2021-05-20 07:30:00|7360.7|7345.7|7360.3|7345.3|7360.7|7345.7|7360.3|7345.3|6
1621495810000|2021-05-20 07:30:10|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|1
1621495830000|2021-05-20 07:30:30|7360.7|7345.7|7361.2|7346.2|7361.2|7346.2|7360.7|7345.7|2
1621495840000|2021-05-20 07:30:40|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|7360.8|7345.8|3
1621495850000|2021-05-20 07:30:50|7360.8|7345.8|7360.9|7345.9|7360.9|7345.9|7360.8|7345.8|2
1621495860000|2021-05-20 07:31:00|7360.5|7345.5|7361.2|7346.2|7361.2|7346.2|7360.5|7345.5|3
1621495870000|2021-05-20 07:31:10|7361|7346|7360.2|7345.2|7361.2|7346.2|7360.2|7345.2|5
1621495880000|2021-05-20 07:31:20|7360.3|7345.3|7360.7|7345.7|7360.7|7345.7|7360.3|7345.3|2
1621495920000|2021-05-20 07:32:00|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|1
1621495980000|2021-05-20 07:33:00|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|1
1621495990000|2021-05-20 07:33:10|7360.4|7345.4|7360.6|7345.6|7360.6|7345.6|7360.4|7345.4|3
1621496000000|2021-05-20 07:33:20|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|7360.6|7345.6|3
1621496010000|2021-05-20 07:33:30|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|1
1621496020000|2021-05-20 07:33:40|7360.6|7345.6|7360.7|7345.7|7360.8|7345.8|7360.6|7345.6|3
1621496030000|2021-05-20 07:33:50|7360.8|7345.8|7361.2|7346.2|7361.2|7346.2|7360.8|7345.8|5
1621496040000|2021-05-20 07:34:00|7360.9|7345.9|7361.3|7346.3|7361.3|7346.3|7360.2|7345.2|10
1621496060000|2021-05-20 07:34:20|7361.1|7346.1|7361.3|7346.3|7361.3|7346.3|7361.1|7346.1|2
1621496080000|2021-05-20 07:34:40|7360.6|7345.6|7359.8|7344.8|7360.6|7345.6|7359.8|7344.8|7
1621496110000|2021-05-20 07:35:10|7359.6|7344.6|7359.8|7344.8|7359.8|7344.8|7359.5|7344.5|3
1621496120000|2021-05-20 07:35:20|7359.6|7344.6|7359.5|7344.5|7359.6|7344.6|7359.5|7344.5|2
1621496130000|2021-05-20 07:35:30|7359.4|7344.4|7359|7344|7359.4|7344.4|7359|7344|6
1621496140000|2021-05-20 07:35:40|7359.1|7344.1|7358.9|7343.9|7359.1|7344.1|7358.9|7343.9|2
1621496150000|2021-05-20 07:35:50|7359.3|7344.3|7359.1|7344.1|7359.3|7344.3|7359.1|7344.1|2
1621496160000|2021-05-20 07:36:00|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|1
1621496180000|2021-05-20 07:36:20|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|1
1621496200000|2021-05-20 07:36:40|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|1
1621496230000|2021-05-20 07:37:10|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|1
1621496240000|2021-05-20 07:37:20|7359.6|7344.6|7359.5|7344.5|7359.9|7344.9|7359.3|7344.3|6
1621496250000|2021-05-20 07:37:30|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|1
1621496260000|2021-05-20 07:37:40|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1621496290000|2021-05-20 07:38:10|7359.3|7344.3|7359.1|7344.1|7359.3|7344.3|7359|7344|4
1621496300000|2021-05-20 07:38:20|7359|7344|7358.8|7343.8|7359|7344|7358.8|7343.8|2
1621496320000|2021-05-20 07:38:40|7358.7|7343.7|7358.8|7343.8|7358.8|7343.8|7358.7|7343.7|2
1621496340000|2021-05-20 07:39:00|7358.6|7343.6|7358.8|7343.8|7358.8|7343.8|7358.6|7343.6|3
1621496350000|2021-05-20 07:39:10|7358.3|7343.3|7358.2|7343.2|7358.3|7343.3|7358.2|7343.2|2
1621496360000|2021-05-20 07:39:20|7358.1|7343.1|7357.9|7342.9|7358.1|7343.1|7357.6|7342.6|9
1621496370000|2021-05-20 07:39:30|7357.8|7342.8|7357.6|7342.6|7357.8|7342.8|7357.5|7342.5|4
1621496380000|2021-05-20 07:39:40|7357.4|7342.4|7357.8|7342.8|7357.8|7342.8|7357.4|7342.4|3
1621496390000|2021-05-20 07:39:50|7357.6|7342.6|7357.8|7342.8|7357.8|7342.8|7357.6|7342.6|2
1621496400000|2021-05-20 07:40:00|7357.6|7342.6|7357.3|7342.3|7357.6|7342.6|7357.3|7342.3|4
1621496410000|2021-05-20 07:40:10|7357.2|7342.2|7357.1|7342.1|7357.2|7342.2|7357.1|7342.1|2
1621496430000|2021-05-20 07:40:30|7357|7342|7356.9|7341.9|7357|7342|7356.9|7341.9|2
1621496440000|2021-05-20 07:40:40|7357|7342|7357|7342|7357|7342|7357|7342|1
1621496450000|2021-05-20 07:40:50|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|1
1621496460000|2021-05-20 07:41:00|7357.3|7342.3|7357.1|7342.1|7357.3|7342.3|7357.1|7342.1|2
1621496470000|2021-05-20 07:41:10|7357.2|7342.2|7357.8|7342.8|7357.8|7342.8|7357.2|7342.2|2
1621496490000|2021-05-20 07:41:30|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|1
1621496520000|2021-05-20 07:42:00|7357.8|7342.8|7358.3|7343.3|7358.3|7343.3|7357.8|7342.8|2
1621496530000|2021-05-20 07:42:10|7357.8|7342.8|7357.7|7342.7|7357.8|7342.8|7357.7|7342.7|2
1621496550000|2021-05-20 07:42:30|7357.6|7342.6|7357.2|7342.2|7357.6|7342.6|7357.2|7342.2|3
1621496560000|2021-05-20 07:42:40|7357.1|7342.1|7357.2|7342.2|7357.2|7342.2|7357.1|7342.1|2
1621496580000|2021-05-20 07:43:00|7357.1|7342.1|7356.8|7341.8|7357.1|7342.1|7356.8|7341.8|2
1621496600000|2021-05-20 07:43:20|7357|7342|7357.2|7342.2|7357.2|7342.2|7357|7342|2
1621496610000|2021-05-20 07:43:30|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|1
1621496650000|2021-05-20 07:44:10|7357.6|7342.6|7357.8|7342.8|7357.8|7342.8|7357.6|7342.6|2
1621496660000|2021-05-20 07:44:20|7357.9|7342.9|7357.9|7342.9|7358.7|7343.7|7357.8|7342.8|8
1621496670000|2021-05-20 07:44:30|7357.7|7342.7|7357.6|7342.6|7357.7|7342.7|7357.6|7342.6|2
1621496690000|2021-05-20 07:44:50|7357.7|7342.7|7357.6|7342.6|7357.7|7342.7|7357.6|7342.6|2
1621496710000|2021-05-20 07:45:10|7358|7343|7358.2|7343.2|7358.2|7343.2|7358|7343|2
1621496740000|2021-05-20 07:45:40|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|1
1621496760000|2021-05-20 07:46:00|7357.9|7342.9|7358.1|7343.1|7358.1|7343.1|7357.9|7342.9|3
1621496780000|2021-05-20 07:46:20|7358|7343|7358|7343|7358|7343|7358|7343|1
1621496800000|2021-05-20 07:46:40|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|1
1621496900000|2021-05-20 07:48:20|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|1
1621497010000|2021-05-20 07:50:10|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|1
1621497060000|2021-05-20 07:51:00|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|1
1621497070000|2021-05-20 07:51:10|7357|7342|7357.3|7342.3|7357.3|7342.3|7356.9|7341.9|4
1621497100000|2021-05-20 07:51:40|7357.6|7342.6|7357.7|7342.7|7357.7|7342.7|7357.5|7342.5|4
1621497120000|2021-05-20 07:52:00|7357.6|7342.6|7358.5|7343.5|7358.5|7343.5|7357.6|7342.6|5
1621497150000|2021-05-20 07:52:30|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|1
1621497160000|2021-05-20 07:52:40|7358.1|7343.1|7358.3|7343.3|7358.3|7343.3|7358.1|7343.1|2
1621497180000|2021-05-20 07:53:00|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1621497190000|2021-05-20 07:53:10|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.5|7343.5|3
1621497200000|2021-05-20 07:53:20|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1621497210000|2021-05-20 07:53:30|7358.3|7343.3|7358.1|7343.1|7358.3|7343.3|7358.1|7343.1|2
1621497220000|2021-05-20 07:53:40|7358.7|7343.7|7358.3|7343.3|7358.7|7343.7|7358.3|7343.3|2
1621497230000|2021-05-20 07:53:50|7358.2|7343.2|7358.4|7343.4|7358.5|7343.5|7358.2|7343.2|4
1621497250000|2021-05-20 07:54:10|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1621497270000|2021-05-20 07:54:30|7358.4|7343.4|7358.8|7343.8|7358.8|7343.8|7358.3|7343.3|3
1621497280000|2021-05-20 07:54:40|7359.1|7344.1|7358.6|7343.6|7359.1|7344.1|7358.3|7343.3|4
1621497290000|2021-05-20 07:54:50|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|1
1621497300000|2021-05-20 07:55:00|7358.3|7343.3|7358.1|7343.1|7358.3|7343.3|7358.1|7343.1|2
1621497330000|2021-05-20 07:55:30|7357.6|7342.6|7357.5|7342.5|7357.6|7342.6|7357.5|7342.5|2
1621497340000|2021-05-20 07:55:40|7357.4|7342.4|7357.3|7342.3|7357.4|7342.4|7357.3|7342.3|2
1621497360000|2021-05-20 07:56:00|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|1
1621497370000|2021-05-20 07:56:10|7357.1|7342.1|7357.2|7342.2|7357.2|7342.2|7357.1|7342.1|2
1621497380000|2021-05-20 07:56:20|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|1
1621497390000|2021-05-20 07:56:30|7357|7342|7357|7342|7357|7342|7357|7342|1
1621497410000|2021-05-20 07:56:50|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7355.6|7340.6|9
1621497420000|2021-05-20 07:57:00|7356.2|7341.2|7356|7341|7356.2|7341.2|7356|7341|4
1621497450000|2021-05-20 07:57:30|7356.4|7341.4|7356.8|7341.8|7356.9|7341.9|7355.9|7340.9|8
1621497460000|2021-05-20 07:57:40|7356.5|7341.5|7356.2|7341.2|7357.1|7342.1|7355.7|7340.7|12
1621497470000|2021-05-20 07:57:50|7356.1|7341.1|7356.1|7341.1|7356.2|7341.2|7356.1|7341.1|3
1621497480000|2021-05-20 07:58:00|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|1
1621497490000|2021-05-20 07:58:10|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1621497500000|2021-05-20 07:58:20|7356|7341|7356|7341|7356.1|7341.1|7356|7341|5
1621497520000|2021-05-20 07:58:40|7356.1|7341.1|7356|7341|7356.1|7341.1|7356|7341|6
1621497530000|2021-05-20 07:58:50|7355.9|7340.9|7355.7|7340.7|7356|7341|7355.3|7340.3|11
1621497540000|2021-05-20 07:59:00|7355.6|7340.6|7355.7|7340.7|7355.7|7340.7|7355.6|7340.6|2
1621497560000|2021-05-20 07:59:20|7355.6|7340.6|7355.7|7340.7|7355.7|7340.7|7355.5|7340.5|3
1621497580000|2021-05-20 07:59:40|7355.5|7340.5|7355.3|7340.3|7355.5|7340.5|7355.3|7340.3|6
1621497590000|2021-05-20 07:59:50|7355.5|7340.5|7355.8|7340.8|7356.1|7341.1|7355.5|7340.5|13
1621497600000|2021-05-20 08:00:00|7360.7|7335.7|7360.9|7335.9|7361.1|7336.1|7360.7|7335.7|7
1621497610000|2021-05-20 08:00:10|7360.7|7335.7|7360.9|7335.9|7360.9|7335.9|7360.6|7335.6|5
1621497630000|2021-05-20 08:00:30|7360.6|7335.6|7360.9|7335.9|7360.9|7335.9|7360.5|7335.5|4
1621497640000|2021-05-20 08:00:40|7360.5|7335.5|7360.3|7335.3|7360.5|7340.7|7355.5|7335.2|8
1621497680000|2021-05-20 08:01:20|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|3
1621497690000|2021-05-20 08:01:30|7353.5|7338.5|7358.9|7333.9|7358.9|7339|7353.5|7332.2|17
1621497700000|2021-05-20 08:01:40|7358.8|7333.8|7358.9|7333.9|7358.9|7333.9|7358.8|7333.8|2
1621497710000|2021-05-20 08:01:50|7358.8|7333.8|7359.4|7334.4|7360.3|7340.2|7354.9|7333.7|11
1621497720000|2021-05-20 08:02:00|7359.2|7334.2|7359.3|7334.3|7359.4|7334.4|7358.9|7333.9|7
1621497730000|2021-05-20 08:02:10|7359.4|7334.4|7359.9|7334.9|7359.9|7334.9|7359.3|7334.3|12
1621497750000|2021-05-20 08:02:30|7360.6|7335.6|7355.5|7340.5|7360.7|7340.5|7355.5|7335.6|3
1621497760000|2021-05-20 08:02:40|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|1
1621497770000|2021-05-20 08:02:50|7359.6|7334.6|7359.2|7334.2|7359.6|7334.6|7358.9|7333.9|10
1621497780000|2021-05-20 08:03:00|7359.5|7334.5|7360.5|7335.5|7360.5|7335.5|7359.5|7334.5|6
1621497790000|2021-05-20 08:03:10|7360.3|7335.3|7360.3|7335.3|7360.3|7335.3|7360.3|7335.3|1
1621497800000|2021-05-20 08:03:20|7360.5|7335.5|7359.8|7334.8|7360.5|7335.5|7359.8|7334.8|3
1621497810000|2021-05-20 08:03:30|7359.9|7334.9|7359.8|7334.8|7359.9|7334.9|7359.8|7334.8|2
1621497820000|2021-05-20 08:03:40|7359.7|7334.7|7360|7335|7360.2|7335.2|7359.7|7334.7|9
1621497830000|2021-05-20 08:03:50|7360.2|7335.2|7360.1|7335.1|7360.3|7335.3|7360|7335|10
1621497840000|2021-05-20 08:04:00|7360.3|7335.3|7360.1|7335.1|7360.3|7335.3|7360|7335|13
1621497850000|2021-05-20 08:04:10|7360.2|7335.2|7360.1|7335.1|7360.2|7335.2|7360.1|7335.1|2
1621497860000|2021-05-20 08:04:20|7360|7335|7360.1|7335.1|7360.1|7335.1|7360|7335|2
1621497870000|2021-05-20 08:04:30|7360.2|7335.2|7360|7335|7360.2|7335.2|7360|7335|5
1621497880000|2021-05-20 08:04:40|7359.9|7334.9|7360|7335|7360|7335|7359.9|7334.9|2
1621497890000|2021-05-20 08:04:50|7360.1|7335.1|7360.1|7335.1|7360.1|7335.1|7360|7335|5
1621497900000|2021-05-20 08:05:00|7360.4|7335.4|7361|7336|7361|7336|7360.4|7335.4|3
1621497910000|2021-05-20 08:05:10|7360.9|7335.9|7360.9|7335.9|7361|7336|7360.9|7335.9|3
1621497920000|2021-05-20 08:05:20|7361|7336|7361.8|7336.8|7361.8|7336.8|7361|7336|4
1621497930000|2021-05-20 08:05:30|7362|7337|7362|7337|7362|7337|7362|7337|1
1621497950000|2021-05-20 08:05:50|7361.8|7336.8|7361.8|7336.8|7361.8|7336.8|7361.8|7336.8|1
1621497970000|2021-05-20 08:06:10|7356.5|7341.5|7356.2|7341.2|7356.5|7341.5|7356.2|7341.2|2
1621498190000|2021-05-20 08:09:50|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|1
1621498250000|2021-05-20 08:10:50|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.1|7340.1|5
1621498260000|2021-05-20 08:11:00|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|1
1621498280000|2021-05-20 08:11:20|7356|7341|7357|7342|7357|7342|7356|7341|5
1621498320000|2021-05-20 08:12:00|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|7356.5|7341.5|5
1621498340000|2021-05-20 08:12:20|7356.6|7341.6|7356.2|7341.2|7356.6|7341.6|7356.2|7341.2|3
1621498350000|2021-05-20 08:12:30|7356.1|7341.1|7356.2|7341.2|7356.2|7341.2|7356.1|7341.1|2
1621498360000|2021-05-20 08:12:40|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1621498370000|2021-05-20 08:12:50|7356.2|7341.2|7356.1|7341.1|7356.2|7341.2|7356.1|7341.1|2
1621498380000|2021-05-20 08:13:00|7356.2|7341.2|7356.1|7341.1|7356.2|7341.2|7356.1|7341.1|2
1621498400000|2021-05-20 08:13:20|7355.9|7340.9|7356.1|7341.1|7356.1|7341.1|7355.9|7340.9|2
1621498430000|2021-05-20 08:13:50|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|1
1621498440000|2021-05-20 08:14:00|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1621498460000|2021-05-20 08:14:20|7356.2|7341.2|7356.6|7341.6|7356.6|7341.6|7356.2|7341.2|2
1621498500000|2021-05-20 08:15:00|7356.2|7341.2|7356.6|7341.6|7356.6|7341.6|7356.2|7341.2|4
1621498520000|2021-05-20 08:15:20|7357|7342|7357|7342|7357|7342|7357|7342|1
1621498540000|2021-05-20 08:15:40|7356.6|7341.6|7357|7342|7357|7342|7356.6|7341.6|2
1621498620000|2021-05-20 08:17:00|7357.3|7342.3|7357.3|7342.3|7357.4|7342.4|7357.3|7342.3|3
1621498660000|2021-05-20 08:17:40|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|1
1621498680000|2021-05-20 08:18:00|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|1
1621498740000|2021-05-20 08:19:00|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|1
1621498780000|2021-05-20 08:19:40|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|1
1621498790000|2021-05-20 08:19:50|7357.3|7342.3|7357.2|7342.2|7357.5|7342.5|7357.2|7342.2|4
1621498800000|2021-05-20 08:20:00|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|1
1621498810000|2021-05-20 08:20:10|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|1
1621498840000|2021-05-20 08:20:40|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|1
1621498850000|2021-05-20 08:20:50|7358|7343|7357.7|7342.7|7358|7343|7357.7|7342.7|2
1621498860000|2021-05-20 08:21:00|7358|7343|7358|7343|7358|7343|7358|7343|1
1621498870000|2021-05-20 08:21:10|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|1
1621498880000|2021-05-20 08:21:20|7358.8|7343.8|7359.2|7344.2|7359.3|7344.3|7358.8|7343.8|4
1621498890000|2021-05-20 08:21:30|7358.8|7343.8|7358.7|7343.7|7358.8|7343.8|7358.7|7343.7|2
1621498900000|2021-05-20 08:21:40|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|1
1621498910000|2021-05-20 08:21:50|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|1
1621498920000|2021-05-20 08:22:00|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.2|7344.2|3
1621498960000|2021-05-20 08:22:40|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|1
1621498980000|2021-05-20 08:23:00|7359.8|7344.8|7359.5|7344.5|7359.8|7344.8|7359.5|7344.5|2
1621499010000|2021-05-20 08:23:30|7359.4|7344.4|7359.3|7344.3|7359.4|7344.4|7359.3|7344.3|2
1621499020000|2021-05-20 08:23:40|7359.7|7344.7|7359.6|7344.6|7359.8|7344.8|7359.3|7344.3|7
1621499030000|2021-05-20 08:23:50|7359.4|7344.4|7359.8|7344.8|7359.8|7344.8|7359.3|7344.3|4
1621499040000|2021-05-20 08:24:00|7360.1|7345.1|7360.1|7345.1|7360.6|7345.6|7360.1|7345.1|4
1621499070000|2021-05-20 08:24:30|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|1
1621499080000|2021-05-20 08:24:40|7360.1|7345.1|7360.8|7345.8|7360.8|7345.8|7360.1|7345.1|5
1621499100000|2021-05-20 08:25:00|7360.9|7345.9|7360.8|7345.8|7360.9|7345.9|7360.8|7345.8|2
1621499130000|2021-05-20 08:25:30|7360.7|7345.7|7360.8|7345.8|7360.8|7345.8|7360.6|7345.6|3
1621499140000|2021-05-20 08:25:40|7360.9|7345.9|7362.1|7347.1|7362.1|7347.1|7360.9|7345.9|11
1621499190000|2021-05-20 08:26:30|7362.2|7347.2|7362.1|7347.1|7362.4|7347.4|7362.1|7347.1|3
1621499200000|2021-05-20 08:26:40|7362.2|7347.2|7362.5|7347.5|7362.5|7347.5|7362.2|7347.2|3
1621499240000|2021-05-20 08:27:20|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|1
1621499250000|2021-05-20 08:27:30|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|1
1621499320000|2021-05-20 08:28:40|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|1
1621499330000|2021-05-20 08:28:50|7362|7347|7362.3|7347.3|7362.3|7347.3|7362|7347|2
1621499350000|2021-05-20 08:29:10|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|1
1621499370000|2021-05-20 08:29:30|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|1
1621499540000|2021-05-20 08:32:20|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|1
1621499550000|2021-05-20 08:32:30|7360.9|7345.9|7360.8|7345.8|7360.9|7345.9|7360.8|7345.8|2
1621499560000|2021-05-20 08:32:40|7360.9|7345.9|7360.8|7345.8|7360.9|7345.9|7360.8|7345.8|2
1621499690000|2021-05-20 08:34:50|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|1
1621499720000|2021-05-20 08:35:20|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|1
1621499730000|2021-05-20 08:35:30|7360.9|7345.9|7360.8|7345.8|7360.9|7345.9|7360.8|7345.8|2
1621499830000|2021-05-20 08:37:10|7360.9|7345.9|7360.8|7345.8|7360.9|7345.9|7360.8|7345.8|2
1621499840000|2021-05-20 08:37:20|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|1
1621499860000|2021-05-20 08:37:40|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|1
1621499930000|2021-05-20 08:38:50|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|1
1621499940000|2021-05-20 08:39:00|7360.7|7345.7|7360.7|7345.7|7361.1|7346.1|7360.7|7345.7|5
1621499960000|2021-05-20 08:39:20|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|1
1621499980000|2021-05-20 08:39:40|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|1
1621500000000|2021-05-20 08:40:00|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|1
1621500010000|2021-05-20 08:40:10|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|1
1621500030000|2021-05-20 08:40:30|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|1
1621500050000|2021-05-20 08:40:50|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|1
1621500060000|2021-05-20 08:41:00|7360.3|7345.3|7358.9|7343.9|7360.3|7345.3|7358.9|7343.9|7
1621500070000|2021-05-20 08:41:10|7358.4|7343.4|7358.6|7343.6|7358.6|7343.6|7358.3|7343.3|4
1621500090000|2021-05-20 08:41:30|7358.8|7343.8|7359.6|7344.6|7359.6|7344.6|7358.8|7343.8|4
1621500110000|2021-05-20 08:41:50|7360.1|7345.1|7360.2|7345.2|7360.3|7345.3|7360.1|7345.1|4
1621500120000|2021-05-20 08:42:00|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|1
1621500200000|2021-05-20 08:43:20|7360.2|7345.2|7360.3|7345.3|7360.3|7345.3|7360.2|7345.2|2
1621500210000|2021-05-20 08:43:30|7360.2|7345.2|7360.2|7345.2|7360.3|7345.3|7360.2|7345.2|3
1621500230000|2021-05-20 08:43:50|7360.7|7345.7|7360.8|7345.8|7360.8|7345.8|7360.7|7345.7|2
1621500240000|2021-05-20 08:44:00|7360.6|7345.6|7360.3|7345.3|7360.6|7345.6|7360.3|7345.3|2
1621500250000|2021-05-20 08:44:10|7360.2|7345.2|7360.3|7345.3|7360.3|7345.3|7360.2|7345.2|4
1621500260000|2021-05-20 08:44:20|7360.6|7345.6|7360.4|7345.4|7360.6|7345.6|7360.4|7345.4|2
1621500270000|2021-05-20 08:44:30|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|1
1621500300000|2021-05-20 08:45:00|7360.4|7345.4|7360.6|7345.6|7360.6|7345.6|7360.4|7345.4|2
1621500310000|2021-05-20 08:45:10|7360.8|7345.8|7361.1|7346.1|7361.1|7346.1|7360.8|7345.8|2
1621500380000|2021-05-20 08:46:20|7361|7346|7360.6|7345.6|7361|7346|7360.2|7345.2|6
1621500390000|2021-05-20 08:46:30|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|1
1621500410000|2021-05-20 08:46:50|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|1
1621500420000|2021-05-20 08:47:00|7360.3|7345.3|7360.7|7345.7|7360.7|7345.7|7360.3|7345.3|4
1621500430000|2021-05-20 08:47:10|7360.6|7345.6|7360.3|7345.3|7360.6|7345.6|7360.3|7345.3|2
1621500460000|2021-05-20 08:47:40|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|1
1621500510000|2021-05-20 08:48:30|7360.3|7345.3|7360.2|7345.2|7360.3|7345.3|7360.2|7345.2|2
1621500520000|2021-05-20 08:48:40|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|1
1621500540000|2021-05-20 08:49:00|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|1
1621500560000|2021-05-20 08:49:20|7360|7345|7360|7345|7360|7345|7360|7345|1
1621500630000|2021-05-20 08:50:30|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1621500650000|2021-05-20 08:50:50|7359.9|7344.9|7360.3|7345.3|7360.3|7345.3|7359.9|7344.9|4
1621500690000|2021-05-20 08:51:30|7360.4|7345.4|7360.8|7345.8|7360.8|7345.8|7360.4|7345.4|4
1621500730000|2021-05-20 08:52:10|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|1
1621500740000|2021-05-20 08:52:20|7360.8|7345.8|7360.7|7345.7|7360.8|7345.8|7360.7|7345.7|2
1621500920000|2021-05-20 08:55:20|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|1
1621500990000|2021-05-20 08:56:30|7360.6|7345.6|7360.7|7345.7|7360.7|7345.7|7360.6|7345.6|2
1621501010000|2021-05-20 08:56:50|7361.4|7346.4|7361.5|7346.5|7361.5|7346.5|7361.4|7346.4|2
1621501040000|2021-05-20 08:57:20|7361.4|7346.4|7361|7346|7361.4|7346.4|7361|7346|3
1621501050000|2021-05-20 08:57:30|7360.8|7345.8|7360.7|7345.7|7360.8|7345.8|7360.7|7345.7|2
1621501070000|2021-05-20 08:57:50|7360.8|7345.8|7360.9|7345.9|7360.9|7345.9|7360.8|7345.8|2
1621501120000|2021-05-20 08:58:40|7360.8|7345.8|7360.9|7345.9|7360.9|7345.9|7360.8|7345.8|2
1621501150000|2021-05-20 08:59:10|7360.8|7345.8|7360.9|7345.9|7360.9|7345.9|7360.8|7345.8|2
1621501160000|2021-05-20 08:59:20|7360.8|7345.8|7360.5|7345.5|7360.9|7345.9|7360.5|7345.5|4
1621501170000|2021-05-20 08:59:30|7360.4|7345.4|7360.5|7345.5|7360.5|7345.5|7360.4|7345.4|2
1621501180000|2021-05-20 08:59:40|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|1
1621501190000|2021-05-20 08:59:50|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|1
1621501200000|2021-05-20 09:00:00|7360.4|7345.4|7360.5|7345.5|7360.5|7345.5|7360.4|7345.4|2
1621501210000|2021-05-20 09:00:10|7360.4|7345.4|7360.7|7345.7|7360.7|7345.7|7360.4|7345.4|3
1621501240000|2021-05-20 09:00:40|7360.6|7345.6|7360.6|7345.6|7360.7|7345.7|7360.6|7345.6|3
1621501260000|2021-05-20 09:01:00|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|1
1621501290000|2021-05-20 09:01:30|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|1
1621501300000|2021-05-20 09:01:40|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|1
1621501310000|2021-05-20 09:01:50|7360.2|7345.2|7360.1|7345.1|7360.3|7345.3|7360.1|7345.1|4
1621501320000|2021-05-20 09:02:00|7360.2|7345.2|7360|7345|7360.2|7345.2|7360|7345|2
1621501330000|2021-05-20 09:02:10|7359.9|7344.9|7360|7345|7360|7345|7359.8|7344.8|5
1621501340000|2021-05-20 09:02:20|7359.9|7344.9|7359.7|7344.7|7359.9|7344.9|7359.7|7344.7|2
1621501350000|2021-05-20 09:02:30|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|1
1621501370000|2021-05-20 09:02:50|7359.9|7344.9|7360|7345|7360|7345|7359.9|7344.9|2
1621501380000|2021-05-20 09:03:00|7359.8|7344.8|7360|7345|7360|7345|7359.8|7344.8|2
1621501410000|2021-05-20 09:03:30|7359.9|7344.9|7359.2|7344.2|7359.9|7344.9|7359.2|7344.2|3
1621501430000|2021-05-20 09:03:50|7359|7344|7359.2|7344.2|7359.3|7344.3|7359|7344|4
1621501440000|2021-05-20 09:04:00|7359.3|7344.3|7360.2|7345.2|7360.2|7345.2|7359.3|7344.3|4
1621501450000|2021-05-20 09:04:10|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.6|7344.6|5
1621501460000|2021-05-20 09:04:20|7359.9|7344.9|7360|7345|7360|7345|7359.9|7344.9|2
1621501470000|2021-05-20 09:04:30|7359.9|7344.9|7359.8|7344.8|7359.9|7344.9|7359.8|7344.8|2
1621501490000|2021-05-20 09:04:50|7359.9|7344.9|7360|7345|7360|7345|7359.9|7344.9|2
1621501540000|2021-05-20 09:05:40|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|1
1621501660000|2021-05-20 09:07:40|7359.4|7344.4|7359.5|7344.5|7359.5|7344.5|7359.4|7344.4|2
1621501670000|2021-05-20 09:07:50|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|1
1621501760000|2021-05-20 09:09:20|7359.5|7344.5|7359.1|7344.1|7359.5|7344.5|7359.1|7344.1|3
1621501770000|2021-05-20 09:09:30|7359.3|7344.3|7359.4|7344.4|7359.4|7344.4|7359.3|7344.3|2
1621501910000|2021-05-20 09:11:50|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|1
1621501970000|2021-05-20 09:12:50|7359.7|7344.7|7359.6|7344.6|7359.7|7344.7|7359.6|7344.6|2
1621502300000|2021-05-20 09:18:20|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|1
1621502370000|2021-05-20 09:19:30|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|1
1621502380000|2021-05-20 09:19:40|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|1
1621502390000|2021-05-20 09:19:50|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.2|7344.2|3
1621502400000|2021-05-20 09:20:00|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|1
1621502420000|2021-05-20 09:20:20|7358.3|7343.3|7358.4|7343.4|7358.8|7343.8|7358.3|7343.3|16
1621502430000|2021-05-20 09:20:30|7358|7343|7358|7343|7358|7343|7358|7343|1
1621502440000|2021-05-20 09:20:40|7358.4|7343.4|7358.3|7343.3|7358.4|7343.4|7358|7343|6
1621502450000|2021-05-20 09:20:50|7358.2|7343.2|7358.1|7343.1|7358.2|7343.2|7358|7343|3
1621502460000|2021-05-20 09:21:00|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|1
1621502470000|2021-05-20 09:21:10|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358|7343|3
1621502480000|2021-05-20 09:21:20|7358.2|7343.2|7358.3|7343.3|7358.3|7343.3|7358.2|7343.2|2
1621502490000|2021-05-20 09:21:30|7358.4|7343.4|7358.8|7343.8|7358.9|7343.9|7358.4|7343.4|5
1621502510000|2021-05-20 09:21:50|7358.6|7343.6|7358.5|7343.5|7358.6|7343.6|7358.5|7343.5|2
1621502530000|2021-05-20 09:22:10|7358.4|7343.4|7358.7|7343.7|7358.7|7343.7|7358.4|7343.4|4
1621502540000|2021-05-20 09:22:20|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|1
1621502570000|2021-05-20 09:22:50|7358.7|7343.7|7358.5|7343.5|7358.7|7343.7|7358.5|7343.5|3
1621502580000|2021-05-20 09:23:00|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|1
1621502590000|2021-05-20 09:23:10|7358.7|7343.7|7359.8|7344.8|7359.8|7344.8|7358.7|7343.7|8
1621502600000|2021-05-20 09:23:20|7359.9|7344.9|7360|7345|7360|7345|7359.8|7344.8|5
1621502610000|2021-05-20 09:23:30|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1621502620000|2021-05-20 09:23:40|7360|7345|7360.2|7345.2|7360.2|7345.2|7360|7345|3
1621502650000|2021-05-20 09:24:10|7360.3|7345.3|7360.4|7345.4|7360.4|7345.4|7360.3|7345.3|2
1621502660000|2021-05-20 09:24:20|7360.5|7345.5|7360.6|7345.6|7360.7|7345.7|7360.5|7345.5|6
1621502670000|2021-05-20 09:24:30|7360.7|7345.7|7360.6|7345.6|7360.8|7345.8|7360.6|7345.6|4
1621502690000|2021-05-20 09:24:50|7360.5|7345.5|7360.2|7345.2|7360.5|7345.5|7360.2|7345.2|2
1621502700000|2021-05-20 09:25:00|7360.3|7345.3|7360.5|7345.5|7360.5|7345.5|7360.3|7345.3|3
1621502710000|2021-05-20 09:25:10|7360.6|7345.6|7360.6|7345.6|7360.8|7345.8|7360.6|7345.6|5
1621502720000|2021-05-20 09:25:20|7360.7|7345.7|7361|7346|7361|7346|7360.6|7345.6|4
1621502770000|2021-05-20 09:26:10|7360.9|7345.9|7360.7|7345.7|7360.9|7345.9|7360.7|7345.7|3
1621502840000|2021-05-20 09:27:20|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|1
1621502850000|2021-05-20 09:27:30|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|1
1621502880000|2021-05-20 09:28:00|7360.6|7345.6|7360.5|7345.5|7360.6|7345.6|7360.5|7345.5|2
1621502900000|2021-05-20 09:28:20|7360.4|7345.4|7359.9|7344.9|7360.4|7345.4|7359.9|7344.9|5
1621503000000|2021-05-20 09:30:00|7360.3|7345.3|7360.4|7345.4|7360.4|7345.4|7360.3|7345.3|2
1621503010000|2021-05-20 09:30:10|7361|7346|7361|7346|7361|7346|7361|7346|1
1621503080000|2021-05-20 09:31:20|7360.7|7345.7|7360.5|7345.5|7360.7|7345.7|7360.4|7345.4|4
1621503100000|2021-05-20 09:31:40|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|1
1621503110000|2021-05-20 09:31:50|7360.7|7345.7|7360.9|7345.9|7360.9|7345.9|7360.7|7345.7|3
1621503130000|2021-05-20 09:32:10|7361|7346|7361|7346|7361|7346|7361|7346|1
1621503200000|2021-05-20 09:33:20|7361.4|7346.4|7361|7346|7361.4|7346.4|7361|7346|3
1621503210000|2021-05-20 09:33:30|7361.4|7346.4|7361.5|7346.5|7361.5|7346.5|7361.4|7346.4|2
1621503270000|2021-05-20 09:34:30|7361.4|7346.4|7361.5|7346.5|7361.5|7346.5|7361.4|7346.4|2
1621503280000|2021-05-20 09:34:40|7361.4|7346.4|7361.5|7346.5|7361.5|7346.5|7361.4|7346.4|2
1621503350000|2021-05-20 09:35:50|7361.4|7346.4|7361.5|7346.5|7361.5|7346.5|7361.4|7346.4|2
1621503370000|2021-05-20 09:36:10|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|1
1621503380000|2021-05-20 09:36:20|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|1
1621503390000|2021-05-20 09:36:30|7361.4|7346.4|7361.5|7346.5|7361.5|7346.5|7361|7346|5
1621503430000|2021-05-20 09:37:10|7361.7|7346.7|7362|7347|7362.2|7347.2|7361.7|7346.7|4
1621503440000|2021-05-20 09:37:20|7362.2|7347.2|7362.5|7347.5|7362.5|7347.5|7362.2|7347.2|2
1621503450000|2021-05-20 09:37:30|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|1
1621503460000|2021-05-20 09:37:40|7361.7|7346.7|7362.5|7347.5|7362.5|7347.5|7361.7|7346.7|4
1621503500000|2021-05-20 09:38:20|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|1
1621503530000|2021-05-20 09:38:50|7362.5|7347.5|7362.4|7347.4|7362.5|7347.5|7362.4|7347.4|2
1621503540000|2021-05-20 09:39:00|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|1
1621503560000|2021-05-20 09:39:20|7362.4|7347.4|7362.5|7347.5|7362.5|7347.5|7362.4|7347.4|2
1621503580000|2021-05-20 09:39:40|7362|7347|7361.5|7346.5|7362|7347|7361.5|7346.5|2
1621503600000|2021-05-20 09:40:00|7361.7|7346.7|7361|7346|7361.7|7346.7|7361|7346|4
1621503610000|2021-05-20 09:40:10|7361.7|7346.7|7362.4|7347.4|7362.5|7347.5|7361.7|7346.7|5
1621503620000|2021-05-20 09:40:20|7362.5|7347.5|7362|7347|7362.5|7347.5|7362|7347|3
1621503720000|2021-05-20 09:42:00|7361.7|7346.7|7361.5|7346.5|7361.7|7346.7|7361.5|7346.5|2
1621503740000|2021-05-20 09:42:20|7361.4|7346.4|7361.5|7346.5|7361.5|7346.5|7361.4|7346.4|2
1621503750000|2021-05-20 09:42:30|7361.7|7346.7|7362|7347|7362|7347|7361.7|7346.7|3
1621503780000|2021-05-20 09:43:00|7361.7|7346.7|7361|7346|7361.7|7346.7|7361|7346|3
1621503880000|2021-05-20 09:44:40|7361.2|7346.2|7361|7346|7361.2|7346.2|7361|7346|2
1621503890000|2021-05-20 09:44:50|7361.2|7346.2|7361.4|7346.4|7361.4|7346.4|7361.2|7346.2|2
1621503920000|2021-05-20 09:45:20|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|1
1621503940000|2021-05-20 09:45:40|7361|7346|7360.5|7345.5|7361|7346|7360.5|7345.5|2
1621503960000|2021-05-20 09:46:00|7360.7|7345.7|7360.5|7345.5|7361|7346|7360.5|7345.5|3
1621503970000|2021-05-20 09:46:10|7360.7|7345.7|7360.5|7345.5|7361|7346|7360.5|7345.5|7
1621503980000|2021-05-20 09:46:20|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|1
1621504100000|2021-05-20 09:48:20|7360.9|7345.9|7361.1|7346.1|7361.1|7346.1|7360.9|7345.9|3
1621504150000|2021-05-20 09:49:10|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|1
1621504160000|2021-05-20 09:49:20|7361.1|7346.1|7361.2|7346.2|7361.2|7346.2|7361.1|7346.1|2
1621504170000|2021-05-20 09:49:30|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|1
1621504180000|2021-05-20 09:49:40|7361.2|7346.2|7361.1|7346.1|7361.3|7346.3|7361.1|7346.1|3
1621504190000|2021-05-20 09:49:50|7361|7346|7360.6|7345.6|7361|7346|7360.6|7345.6|5
1621504270000|2021-05-20 09:51:10|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|1
1621504280000|2021-05-20 09:51:20|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|7360.1|7345.1|3
1621504290000|2021-05-20 09:51:30|7360.3|7345.3|7360.4|7345.4|7360.4|7345.4|7360.2|7345.2|5
1621504300000|2021-05-20 09:51:40|7360.3|7345.3|7360.4|7345.4|7360.4|7345.4|7360.2|7345.2|5
1621504320000|2021-05-20 09:52:00|7360.3|7345.3|7360.3|7345.3|7360.4|7345.4|7360.3|7345.3|3
1621504350000|2021-05-20 09:52:30|7359.9|7344.9|7359.4|7344.4|7359.9|7344.9|7359.4|7344.4|4
1621504360000|2021-05-20 09:52:40|7359.3|7344.3|7359.4|7344.4|7359.4|7344.4|7359.3|7344.3|6
1621504370000|2021-05-20 09:52:50|7359.3|7344.3|7359.4|7344.4|7359.4|7344.4|7359.2|7344.2|3
1621504380000|2021-05-20 09:53:00|7359.3|7344.3|7359.4|7344.4|7359.4|7344.4|7359.2|7344.2|5
1621504390000|2021-05-20 09:53:10|7359.3|7344.3|7359.2|7344.2|7359.4|7344.4|7359.2|7344.2|5
1621504400000|2021-05-20 09:53:20|7359.3|7344.3|7359.4|7344.4|7359.4|7344.4|7359.2|7344.2|4
1621504410000|2021-05-20 09:53:30|7359.2|7344.2|7359.4|7344.4|7359.4|7344.4|7359.2|7344.2|3
1621504460000|2021-05-20 09:54:20|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|1
1621504470000|2021-05-20 09:54:30|7359.2|7344.2|7359.2|7344.2|7359.4|7344.4|7359.2|7344.2|9
1621504480000|2021-05-20 09:54:40|7359.3|7344.3|7359.4|7344.4|7359.4|7344.4|7359.3|7344.3|2
1621504490000|2021-05-20 09:54:50|7359.2|7344.2|7359.4|7344.4|7359.4|7344.4|7359.2|7344.2|3
1621504500000|2021-05-20 09:55:00|7359.2|7344.2|7359.2|7344.2|7359.4|7344.4|7359.2|7344.2|4
1621504510000|2021-05-20 09:55:10|7359.3|7344.3|7359.2|7344.2|7359.3|7344.3|7359.2|7344.2|4
1621504520000|2021-05-20 09:55:20|7359.4|7344.4|7359.2|7344.2|7359.4|7344.4|7359.2|7344.2|3
1621504540000|2021-05-20 09:55:40|7359.9|7344.9|7360.3|7345.3|7360.3|7345.3|7359.9|7344.9|3
1621504550000|2021-05-20 09:55:50|7360|7345|7359.9|7344.9|7360|7345|7359.9|7344.9|2
1621504560000|2021-05-20 09:56:00|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|1
1621504570000|2021-05-20 09:56:10|7359.1|7344.1|7359.2|7344.2|7359.2|7344.2|7359.1|7344.1|4
1621504590000|2021-05-20 09:56:30|7358.6|7343.6|7357.6|7342.6|7358.6|7343.6|7357.5|7342.5|7
1621504600000|2021-05-20 09:56:40|7357.5|7342.5|7357.5|7342.5|7357.6|7342.6|7357.5|7342.5|3
1621504610000|2021-05-20 09:56:50|7357.6|7342.6|7357.5|7342.5|7357.6|7342.6|7357.5|7342.5|2
1621504620000|2021-05-20 09:57:00|7357.4|7342.4|7357.5|7342.5|7357.5|7342.5|7357.4|7342.4|4
1621504630000|2021-05-20 09:57:10|7357.4|7342.4|7357.2|7342.2|7357.4|7342.4|7357.2|7342.2|2
1621504640000|2021-05-20 09:57:20|7357.4|7342.4|7359|7344|7359.3|7344.3|7357.4|7342.4|15
1621504650000|2021-05-20 09:57:30|7358.3|7343.3|7357.8|7342.8|7358.8|7343.8|7357.4|7342.4|6
1621504660000|2021-05-20 09:57:40|7357.6|7342.6|7358|7343|7358|7343|7357.2|7342.2|5
1621504670000|2021-05-20 09:57:50|7357|7342|7356.5|7341.5|7357|7342|7356.5|7341.5|3
1621504680000|2021-05-20 09:58:00|7356.8|7341.8|7357|7342|7357|7342|7356.8|7341.8|2
1621504710000|2021-05-20 09:58:30|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|1
1621504740000|2021-05-20 09:59:00|7357|7342|7357|7342|7357|7342|7357|7342|1
1621504800000|2021-05-20 10:00:00|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|1
1621504820000|2021-05-20 10:00:20|7357.6|7342.6|7357.9|7342.9|7357.9|7342.9|7357.6|7342.6|3
1621504890000|2021-05-20 10:01:30|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|1
1621504910000|2021-05-20 10:01:50|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|1
1621504920000|2021-05-20 10:02:00|7357.8|7342.8|7357.9|7342.9|7357.9|7342.9|7357.8|7342.8|2
1621504930000|2021-05-20 10:02:10|7358|7343|7358|7343|7358|7343|7358|7343|1
1621504940000|2021-05-20 10:02:20|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|1
1621504970000|2021-05-20 10:02:50|7358.4|7343.4|7357.8|7342.8|7358.4|7343.4|7357.8|7342.8|4
1621505010000|2021-05-20 10:03:30|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|1
1621505050000|2021-05-20 10:04:10|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|1
1621505060000|2021-05-20 10:04:20|7357.3|7342.3|7356.4|7341.4|7357.3|7342.3|7356.4|7341.4|3
1621505070000|2021-05-20 10:04:30|7356.3|7341.3|7355.7|7340.7|7356.3|7341.3|7355.4|7340.4|9
1621505080000|2021-05-20 10:04:40|7355.6|7340.6|7355.7|7340.7|7355.7|7340.7|7355.6|7340.6|2
1621505090000|2021-05-20 10:04:50|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.4|7340.4|3
1621505100000|2021-05-20 10:05:00|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1621505110000|2021-05-20 10:05:10|7355.6|7340.6|7356.2|7341.2|7356.2|7341.2|7355.6|7340.6|3
1621505120000|2021-05-20 10:05:20|7356|7341|7356|7341|7356.2|7341.2|7356|7341|3
1621505130000|2021-05-20 10:05:30|7355.9|7340.9|7356|7341|7356|7341|7355.9|7340.9|2
1621505170000|2021-05-20 10:06:10|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|1
1621505180000|2021-05-20 10:06:20|7356.1|7341.1|7356.2|7341.2|7356.2|7341.2|7356.1|7341.1|2
1621505200000|2021-05-20 10:06:40|7356.1|7341.1|7356.2|7341.2|7356.2|7341.2|7356|7341|4
1621505210000|2021-05-20 10:06:50|7356.1|7341.1|7356|7341|7356.1|7341.1|7356|7341|2
1621505220000|2021-05-20 10:07:00|7355.9|7340.9|7356|7341|7356|7341|7355.9|7340.9|2
1621505230000|2021-05-20 10:07:10|7355.9|7340.9|7356.2|7341.2|7356.2|7341.2|7355.9|7340.9|7
1621505240000|2021-05-20 10:07:20|7356|7341|7356|7341|7356.2|7341.2|7355.9|7340.9|7
1621505250000|2021-05-20 10:07:30|7356.1|7341.1|7356|7341|7356.1|7341.1|7355.8|7340.8|5
1621505280000|2021-05-20 10:08:00|7356.2|7341.2|7356|7341|7356.2|7341.2|7356|7341|3
1621505290000|2021-05-20 10:08:10|7356.3|7341.3|7356.4|7341.4|7356.4|7341.4|7356.3|7341.3|2
1621505300000|2021-05-20 10:08:20|7356.3|7341.3|7356.4|7341.4|7356.5|7341.5|7356.3|7341.3|4
1621505310000|2021-05-20 10:08:30|7356.3|7341.3|7356.4|7341.4|7356.6|7341.6|7356.3|7341.3|10
1621505320000|2021-05-20 10:08:40|7356.5|7341.5|7356.6|7341.6|7356.6|7341.6|7356.4|7341.4|5
1621505330000|2021-05-20 10:08:50|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1621505370000|2021-05-20 10:09:30|7356.3|7341.3|7356.4|7341.4|7356.4|7341.4|7356.3|7341.3|2
1621505380000|2021-05-20 10:09:40|7356.5|7341.5|7356.4|7341.4|7356.5|7341.5|7356.4|7341.4|2
1621505390000|2021-05-20 10:09:50|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|1
1621505420000|2021-05-20 10:10:20|7356.5|7341.5|7356.6|7341.6|7356.6|7341.6|7356.4|7341.4|3
1621505430000|2021-05-20 10:10:30|7356.5|7341.5|7356.6|7341.6|7356.6|7341.6|7356.4|7341.4|3
1621505520000|2021-05-20 10:12:00|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|1
1621505590000|2021-05-20 10:13:10|7357|7342|7357.3|7342.3|7357.3|7342.3|7357|7342|3
1621505600000|2021-05-20 10:13:20|7357.6|7342.6|7357.9|7342.9|7357.9|7342.9|7357.6|7342.6|4
1621505700000|2021-05-20 10:15:00|7358|7343|7358|7343|7358|7343|7358|7343|1
1621505790000|2021-05-20 10:16:30|7357.9|7342.9|7358.1|7343.1|7358.1|7343.1|7357.9|7342.9|3
1621505800000|2021-05-20 10:16:40|7358|7343|7358|7343|7358|7343|7358|7343|1
1621505820000|2021-05-20 10:17:00|7357.9|7342.9|7358|7343|7358|7343|7357.8|7342.8|3
1621505900000|2021-05-20 10:18:20|7358.1|7343.1|7358.2|7343.2|7358.2|7343.2|7358.1|7343.1|2
1621505910000|2021-05-20 10:18:30|7358.4|7343.4|7358.2|7343.2|7358.4|7343.4|7358.2|7343.2|2
1621505920000|2021-05-20 10:18:40|7358.3|7343.3|7358.6|7343.6|7358.6|7343.6|7358.3|7343.3|2
1621506070000|2021-05-20 10:21:10|7358.7|7343.7|7359|7344|7359|7344|7358.7|7343.7|3
1621506080000|2021-05-20 10:21:20|7358.9|7343.9|7359.6|7344.6|7359.6|7344.6|7358.9|7343.9|5
1621506090000|2021-05-20 10:21:30|7359.8|7344.8|7359.7|7344.7|7359.8|7344.8|7359.7|7344.7|2
1621506100000|2021-05-20 10:21:40|7359.8|7344.8|7359.7|7344.7|7359.9|7344.9|7359.7|7344.7|5
1621506130000|2021-05-20 10:22:10|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1621506140000|2021-05-20 10:22:20|7360|7345|7359.8|7344.8|7360.1|7345.1|7359.6|7344.6|7
1621506150000|2021-05-20 10:22:30|7359.9|7344.9|7360|7345|7360|7345|7359.9|7344.9|2
1621506160000|2021-05-20 10:22:40|7359.9|7344.9|7359.7|7344.7|7360|7345|7359.7|7344.7|4
1621506260000|2021-05-20 10:24:20|7359.5|7344.5|7359.6|7344.6|7359.7|7344.7|7359.3|7344.3|7
1621506270000|2021-05-20 10:24:30|7359.7|7344.7|7359.5|7344.5|7359.7|7344.7|7359.5|7344.5|5
1621506300000|2021-05-20 10:25:00|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|1
1621506350000|2021-05-20 10:25:50|7359.6|7344.6|7359.5|7344.5|7359.6|7344.6|7359.5|7344.5|2
1621506360000|2021-05-20 10:26:00|7359.6|7344.6|7359.4|7344.4|7359.6|7344.6|7359.4|7344.4|5
1621506370000|2021-05-20 10:26:10|7359.5|7344.5|7359.4|7344.4|7359.5|7344.5|7359.4|7344.4|2
1621506380000|2021-05-20 10:26:20|7359.5|7344.5|7359.4|7344.4|7359.5|7344.5|7359.4|7344.4|2
1621506390000|2021-05-20 10:26:30|7359.5|7344.5|7359.4|7344.4|7359.5|7344.5|7359.4|7344.4|2
1621506440000|2021-05-20 10:27:20|7359.5|7344.5|7359.8|7344.8|7359.8|7344.8|7359.5|7344.5|7
1621506470000|2021-05-20 10:27:50|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|1
1621506480000|2021-05-20 10:28:00|7359.3|7344.3|7359.1|7344.1|7359.3|7344.3|7358.8|7343.8|6
1621506490000|2021-05-20 10:28:10|7359.2|7344.2|7359.1|7344.1|7359.2|7344.2|7359.1|7344.1|2
1621506530000|2021-05-20 10:28:50|7359|7344|7359|7344|7359|7344|7359|7344|1
1621506540000|2021-05-20 10:29:00|7358.9|7343.9|7359|7344|7359.1|7344.1|7358.9|7343.9|3
1621506570000|2021-05-20 10:29:30|7359.1|7344.1|7359.3|7344.3|7359.6|7344.6|7359.1|7344.1|6
1621506600000|2021-05-20 10:30:00|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|1
1621506640000|2021-05-20 10:30:40|7359.5|7344.5|7359.8|7344.8|7359.8|7344.8|7359.5|7344.5|5
1621506650000|2021-05-20 10:30:50|7359.6|7344.6|7359.7|7344.7|7359.7|7344.7|7359.5|7344.5|4
1621506660000|2021-05-20 10:31:00|7359.6|7344.6|7359.5|7344.5|7359.7|7344.7|7359.4|7344.4|11
1621506670000|2021-05-20 10:31:10|7359.6|7344.6|7359.4|7344.4|7359.6|7344.6|7359.4|7344.4|7
1621506680000|2021-05-20 10:31:20|7359.5|7344.5|7359.8|7344.8|7359.8|7344.8|7359.5|7344.5|6
1621506690000|2021-05-20 10:31:30|7359.7|7344.7|7359.8|7344.8|7359.8|7344.8|7359.7|7344.7|2
1621506700000|2021-05-20 10:31:40|7359.7|7344.7|7359.6|7344.6|7359.7|7344.7|7359.6|7344.6|2
1621506720000|2021-05-20 10:32:00|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|1
1621506790000|2021-05-20 10:33:10|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|1
1621506840000|2021-05-20 10:34:00|7359.5|7344.5|7359.6|7344.6|7359.6|7344.6|7359.5|7344.5|4
1621506850000|2021-05-20 10:34:10|7359.5|7344.5|7359.5|7344.5|7359.6|7344.6|7359.5|7344.5|5
1621506860000|2021-05-20 10:34:20|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|7359.5|7344.5|3
1621506870000|2021-05-20 10:34:30|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|1
1621506900000|2021-05-20 10:35:00|7359.4|7344.4|7359.3|7344.3|7359.6|7344.6|7359.3|7344.3|6
1621506910000|2021-05-20 10:35:10|7359.4|7344.4|7359.3|7344.3|7359.5|7344.5|7359.3|7344.3|4
1621506920000|2021-05-20 10:35:20|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|1
1621506950000|2021-05-20 10:35:50|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|1
1621506960000|2021-05-20 10:36:00|7359.4|7344.4|7359.3|7344.3|7359.4|7344.4|7359.2|7344.2|5
1621506990000|2021-05-20 10:36:30|7359|7344|7358.8|7343.8|7359|7344|7358.8|7343.8|2
1621507020000|2021-05-20 10:37:00|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|1
1621507030000|2021-05-20 10:37:10|7358.6|7343.6|7359.2|7344.2|7359.2|7344.2|7358.6|7343.6|5
1621507040000|2021-05-20 10:37:20|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|1
1621507050000|2021-05-20 10:37:30|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|1
1621507060000|2021-05-20 10:37:40|7359.6|7344.6|7359.8|7344.8|7359.8|7344.8|7359.6|7344.6|2
1621507150000|2021-05-20 10:39:10|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|1
1621507170000|2021-05-20 10:39:30|7359.3|7344.3|7359.6|7344.6|7359.6|7344.6|7359.3|7344.3|3
1621507210000|2021-05-20 10:40:10|7359.5|7344.5|7359.6|7344.6|7359.6|7344.6|7359.5|7344.5|4
1621507270000|2021-05-20 10:41:10|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1621507280000|2021-05-20 10:41:20|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|1
1621507310000|2021-05-20 10:41:50|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|1
1621507320000|2021-05-20 10:42:00|7359.2|7344.2|7359.6|7344.6|7359.6|7344.6|7359.2|7344.2|3
1621507330000|2021-05-20 10:42:10|7359.5|7344.5|7359.2|7344.2|7359.5|7344.5|7359.2|7344.2|2
1621507350000|2021-05-20 10:42:30|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|1
1621507360000|2021-05-20 10:42:40|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|1
1621507370000|2021-05-20 10:42:50|7358.7|7343.7|7358.3|7343.3|7358.7|7343.7|7358.3|7343.3|3
1621507390000|2021-05-20 10:43:10|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|1
1621507400000|2021-05-20 10:43:20|7358.3|7343.3|7358.3|7343.3|7358.4|7343.4|7358.3|7343.3|5
1621507410000|2021-05-20 10:43:30|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|1
1621507420000|2021-05-20 10:43:40|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|1
1621507470000|2021-05-20 10:44:30|7358.6|7343.6|7358.8|7343.8|7358.8|7343.8|7358.6|7343.6|2
1621507550000|2021-05-20 10:45:50|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|1
1621507630000|2021-05-20 10:47:10|7359|7344|7358.9|7343.9|7359|7344|7358.8|7343.8|3
1621507640000|2021-05-20 10:47:20|7359|7344|7358.9|7343.9|7359.1|7344.1|7358.9|7343.9|3
1621507780000|2021-05-20 10:49:40|7358.7|7343.7|7358.9|7343.9|7358.9|7343.9|7358.7|7343.7|2
1621507880000|2021-05-20 10:51:20|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.7|7343.7|3
1621507940000|2021-05-20 10:52:20|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|1
1621507970000|2021-05-20 10:52:50|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|1
1621507990000|2021-05-20 10:53:10|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|1
1621508050000|2021-05-20 10:54:10|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|1
1621508060000|2021-05-20 10:54:20|7358.5|7343.5|7358.3|7343.3|7358.5|7343.5|7358.2|7343.2|3
1621508080000|2021-05-20 10:54:40|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|1
1621508090000|2021-05-20 10:54:50|7358.4|7343.4|7358.7|7343.7|7358.8|7343.8|7358.3|7343.3|4
1621508100000|2021-05-20 10:55:00|7358.8|7343.8|7358.9|7343.9|7358.9|7343.9|7358.8|7343.8|2
1621508130000|2021-05-20 10:55:30|7359.1|7344.1|7359|7344|7359.1|7344.1|7358.9|7343.9|4
1621508190000|2021-05-20 10:56:30|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|1
1621508200000|2021-05-20 10:56:40|7358.9|7343.9|7359|7344|7359|7344|7358.9|7343.9|2
1621508280000|2021-05-20 10:58:00|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|1
1621508340000|2021-05-20 10:59:00|7358.8|7343.8|7358.9|7343.9|7358.9|7343.9|7358.8|7343.8|2
1621508360000|2021-05-20 10:59:20|7359|7344|7358.9|7343.9|7359.1|7344.1|7358.9|7343.9|5
1621508370000|2021-05-20 10:59:30|7359|7344|7358.9|7343.9|7359.1|7344.1|7358.9|7343.9|3
1621508380000|2021-05-20 10:59:40|7358.8|7343.8|7358.8|7343.8|7358.9|7343.9|7358.8|7343.8|3
1621508390000|2021-05-20 10:59:50|7358.9|7343.9|7358.8|7343.8|7358.9|7343.9|7358.8|7343.8|2
1621508400000|2021-05-20 11:00:00|7358.9|7343.9|7358.7|7343.7|7359|7344|7358.7|7343.7|5
1621508410000|2021-05-20 11:00:10|7358.6|7343.6|7358.5|7343.5|7358.6|7343.6|7358.4|7343.4|3
1621508420000|2021-05-20 11:00:20|7358.7|7343.7|7358.6|7343.6|7358.7|7343.7|7358.4|7343.4|13
1621508430000|2021-05-20 11:00:30|7358.4|7343.4|7358.6|7343.6|7358.6|7343.6|7358.4|7343.4|10
1621508440000|2021-05-20 11:00:40|7358.5|7343.5|7358.6|7343.6|7358.6|7343.6|7358.5|7343.5|10
1621508450000|2021-05-20 11:00:50|7358.5|7343.5|7358.6|7343.6|7358.6|7343.6|7358.5|7343.5|2
1621508470000|2021-05-20 11:01:10|7358.5|7343.5|7358.6|7343.6|7358.6|7343.6|7358.5|7343.5|2
1621508480000|2021-05-20 11:01:20|7358.7|7343.7|7358.6|7343.6|7358.7|7343.7|7358.6|7343.6|4
1621508490000|2021-05-20 11:01:30|7358.7|7343.7|7358.6|7343.6|7358.7|7343.7|7358.6|7343.6|2
1621508530000|2021-05-20 11:02:10|7358.7|7343.7|7358.8|7343.8|7358.8|7343.8|7358.6|7343.6|4
1621508540000|2021-05-20 11:02:20|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|1
1621508550000|2021-05-20 11:02:30|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|1
1621508560000|2021-05-20 11:02:40|7358.7|7343.7|7358.6|7343.6|7358.8|7343.8|7358.6|7343.6|7
1621508570000|2021-05-20 11:02:50|7358.3|7343.3|7358.6|7343.6|7358.6|7343.6|7358.3|7343.3|2
1621508580000|2021-05-20 11:03:00|7358.5|7343.5|7358.4|7343.4|7358.5|7343.5|7358.3|7343.3|5
1621508590000|2021-05-20 11:03:10|7358.2|7343.2|7358.4|7343.4|7358.5|7343.5|7358.2|7343.2|5
1621508600000|2021-05-20 11:03:20|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|1
1621508610000|2021-05-20 11:03:30|7358.4|7343.4|7358.2|7343.2|7358.4|7343.4|7358.2|7343.2|2
1621508620000|2021-05-20 11:03:40|7358.6|7343.6|7358.4|7343.4|7358.6|7343.6|7358.4|7343.4|2
1621508640000|2021-05-20 11:04:00|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|1
1621508650000|2021-05-20 11:04:10|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|1
1621508660000|2021-05-20 11:04:20|7358.2|7343.2|7358.3|7343.3|7358.4|7343.4|7358.2|7343.2|6
1621508670000|2021-05-20 11:04:30|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.3|7343.3|3
1621508680000|2021-05-20 11:04:40|7358.3|7343.3|7358.4|7343.4|7358.4|7343.4|7358.3|7343.3|2
1621508690000|2021-05-20 11:04:50|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|1
1621508700000|2021-05-20 11:05:00|7358.2|7343.2|7358.3|7343.3|7358.4|7343.4|7358.2|7343.2|5
1621508710000|2021-05-20 11:05:10|7358.4|7343.4|7358.6|7343.6|7358.6|7343.6|7358.4|7343.4|2
1621508720000|2021-05-20 11:05:20|7358.7|7343.7|7358.6|7343.6|7358.7|7343.7|7358.6|7343.6|2
1621508750000|2021-05-20 11:05:50|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1621508760000|2021-05-20 11:06:00|7358.3|7343.3|7358.3|7343.3|7358.5|7343.5|7358.2|7343.2|5
1621508770000|2021-05-20 11:06:10|7358.4|7343.4|7358.5|7343.5|7358.5|7343.5|7358.4|7343.4|2
1621508880000|2021-05-20 11:08:00|7358.3|7343.3|7358.5|7343.5|7358.5|7343.5|7358.3|7343.3|2
1621508970000|2021-05-20 11:09:30|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|1
1621508980000|2021-05-20 11:09:40|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1621509090000|2021-05-20 11:11:30|7358.6|7343.6|7358.5|7343.5|7358.6|7343.6|7358.5|7343.5|4
1621509160000|2021-05-20 11:12:40|7358.3|7343.3|7358.4|7343.4|7358.4|7343.4|7358.3|7343.3|2
1621509170000|2021-05-20 11:12:50|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1621509210000|2021-05-20 11:13:30|7358.4|7343.4|7358.5|7343.5|7358.5|7343.5|7358.4|7343.4|2
1621509230000|2021-05-20 11:13:50|7358.3|7343.3|7358.5|7343.5|7358.5|7343.5|7358.3|7343.3|4
1621509240000|2021-05-20 11:14:00|7358.4|7343.4|7358.3|7343.3|7358.4|7343.4|7358.3|7343.3|2
1621509310000|2021-05-20 11:15:10|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|1
1621509320000|2021-05-20 11:15:20|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|1
1621509330000|2021-05-20 11:15:30|7358.5|7343.5|7358.4|7343.4|7358.5|7343.5|7358.2|7343.2|6
1621509360000|2021-05-20 11:16:00|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1621509370000|2021-05-20 11:16:10|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|1
1621509380000|2021-05-20 11:16:20|7358.5|7343.5|7358.4|7343.4|7358.5|7343.5|7358.4|7343.4|2
1621509400000|2021-05-20 11:16:40|7358.5|7343.5|7358.4|7343.4|7358.5|7343.5|7358.4|7343.4|2
1621509410000|2021-05-20 11:16:50|7358.5|7343.5|7358.4|7343.4|7358.5|7343.5|7358.4|7343.4|2
1621509460000|2021-05-20 11:17:40|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|1
1621509580000|2021-05-20 11:19:40|7358.4|7343.4|7358.3|7343.3|7358.4|7343.4|7358.3|7343.3|2
1621509600000|2021-05-20 11:20:00|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.3|7343.3|3
1621509610000|2021-05-20 11:20:10|7358.3|7343.3|7358.3|7343.3|7358.4|7343.4|7358.3|7343.3|9
1621509620000|2021-05-20 11:20:20|7358.2|7343.2|7358.3|7343.3|7358.3|7343.3|7358.2|7343.2|2
1621509640000|2021-05-20 11:20:40|7358.4|7343.4|7358.3|7343.3|7358.4|7343.4|7358.3|7343.3|4
1621509660000|2021-05-20 11:21:00|7358.5|7343.5|7358.6|7343.6|7358.7|7343.7|7358.5|7343.5|7
1621509670000|2021-05-20 11:21:10|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1621509680000|2021-05-20 11:21:20|7358.6|7343.6|7358.7|7343.7|7358.7|7343.7|7358.6|7343.6|4
1621509690000|2021-05-20 11:21:30|7358.6|7343.6|7358.5|7343.5|7358.6|7343.6|7358.5|7343.5|2
1621509700000|2021-05-20 11:21:40|7358.6|7343.6|7358.6|7343.6|7358.7|7343.7|7358.6|7343.6|3
1621509710000|2021-05-20 11:21:50|7358.7|7343.7|7358.5|7343.5|7358.7|7343.7|7358.5|7343.5|2
1621509720000|2021-05-20 11:22:00|7358.6|7343.6|7358.7|7343.7|7358.7|7343.7|7358.6|7343.6|6
1621509730000|2021-05-20 11:22:10|7358.6|7343.6|7358.7|7343.7|7358.7|7343.7|7358.6|7343.6|4
1621509740000|2021-05-20 11:22:20|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|1
1621509820000|2021-05-20 11:23:40|7358.7|7343.7|7358.8|7343.8|7358.8|7343.8|7358.7|7343.7|4
1621509900000|2021-05-20 11:25:00|7358.7|7343.7|7358.8|7343.8|7358.8|7343.8|7358.7|7343.7|2
1621509940000|2021-05-20 11:25:40|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|1
1621509950000|2021-05-20 11:25:50|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|1
1621509970000|2021-05-20 11:26:10|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|1
1621510000000|2021-05-20 11:26:40|7358.7|7343.7|7358.6|7343.6|7358.8|7343.8|7358.6|7343.6|5
1621510010000|2021-05-20 11:26:50|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|1
1621510020000|2021-05-20 11:27:00|7358.6|7343.6|7358.8|7343.8|7358.8|7343.8|7358.6|7343.6|2
1621510030000|2021-05-20 11:27:10|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|1
1621510060000|2021-05-20 11:27:40|7358.5|7343.5|7358.4|7343.4|7358.5|7343.5|7358.4|7343.4|2
1621510100000|2021-05-20 11:28:20|7358.3|7343.3|7358.6|7343.6|7358.6|7343.6|7358.3|7343.3|4
1621510110000|2021-05-20 11:28:30|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|1
1621510130000|2021-05-20 11:28:50|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|1
1621510150000|2021-05-20 11:29:10|7358.3|7343.3|7358.5|7343.5|7358.5|7343.5|7358.3|7343.3|2
1621510160000|2021-05-20 11:29:20|7358.4|7343.4|7358.5|7343.5|7358.5|7343.5|7358.4|7343.4|2
1621510180000|2021-05-20 11:29:40|7358.4|7343.4|7358.5|7343.5|7358.5|7343.5|7358.4|7343.4|4
1621510190000|2021-05-20 11:29:50|7358.4|7343.4|7358.7|7343.7|7358.7|7343.7|7358.3|7343.3|7
1621510200000|2021-05-20 11:30:00|7358.6|7343.6|7358.6|7343.6|7358.7|7343.7|7358.6|7343.6|3
1621511050000|2021-05-20 11:44:10|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|1
1621511080000|2021-05-20 11:44:40|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|1
1621511230000|2021-05-20 11:47:10|7358.1|7343.1|7358.2|7343.2|7358.6|7343.6|7358.1|7343.1|5
1621511240000|2021-05-20 11:47:20|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|1
1621511260000|2021-05-20 11:47:40|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|1
1621511290000|2021-05-20 11:48:10|7358.3|7343.3|7358.2|7343.2|7358.3|7343.3|7358.2|7343.2|2
1621511400000|2021-05-20 11:50:00|7358.8|7343.8|7358.6|7343.6|7358.8|7343.8|7358.4|7343.4|3
1621511420000|2021-05-20 11:50:20|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1621511440000|2021-05-20 11:50:40|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|1
1621511480000|2021-05-20 11:51:20|7359|7344|7359.1|7344.1|7359.1|7344.1|7359|7344|2
1621511550000|2021-05-20 11:52:30|7359|7344|7359|7344|7359|7344|7359|7344|1
1621511670000|2021-05-20 11:54:30|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|1
1621511690000|2021-05-20 11:54:50|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|1
1621511700000|2021-05-20 11:55:00|7359|7344|7359|7344|7359|7344|7359|7344|1
1621511870000|2021-05-20 11:57:50|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|1
1621511900000|2021-05-20 11:58:20|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1621511960000|2021-05-20 11:59:20|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|1
1621512050000|2021-05-20 12:00:50|7357.7|7342.7|7357.4|7342.4|7357.7|7342.7|7357.4|7342.4|4
1621512070000|2021-05-20 12:01:10|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|1
1621512100000|2021-05-20 12:01:40|7357.2|7342.2|7357.3|7342.3|7357.3|7342.3|7357.2|7342.2|2
1621512110000|2021-05-20 12:01:50|7357.4|7342.4|7357.3|7342.3|7357.4|7342.4|7357.3|7342.3|2
1621512120000|2021-05-20 12:02:00|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|1
1621512160000|2021-05-20 12:02:40|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|1
1621512180000|2021-05-20 12:03:00|7357.4|7342.4|7361.2|7336.2|7361.3|7342.4|7356.4|7336.2|6
1621512190000|2021-05-20 12:03:10|7361|7336|7361.2|7336.2|7361.2|7336.2|7361|7336|2
1621512200000|2021-05-20 12:03:20|7361.1|7336.1|7361.2|7336.2|7361.2|7336.2|7361.1|7336.1|2
1621512210000|2021-05-20 12:03:30|7361|7336|7355.6|7340.6|7361.2|7341.1|7355.6|7336|7
1621512230000|2021-05-20 12:03:50|7355.4|7340.4|7355.4|7340.4|7355.6|7340.6|7355.4|7340.4|3
1621512260000|2021-05-20 12:04:20|7355.6|7340.6|7355.4|7340.4|7355.6|7340.6|7355.4|7340.4|2
1621512270000|2021-05-20 12:04:30|7355.6|7340.6|7355.4|7340.4|7355.6|7340.6|7355.4|7340.4|2
1621512280000|2021-05-20 12:04:40|7355.6|7340.6|7355.4|7340.4|7355.6|7340.6|7355.4|7340.4|2
1621512290000|2021-05-20 12:04:50|7355.2|7340.2|7355.4|7340.4|7355.4|7340.4|7355.2|7340.2|2
1621512310000|2021-05-20 12:05:10|7355.2|7340.2|7355.1|7340.1|7355.3|7340.3|7355.1|7340.1|3
1621512320000|2021-05-20 12:05:20|7355|7340|7355|7340|7355|7340|7354.8|7339.8|3
1621512360000|2021-05-20 12:06:00|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|1
1621512370000|2021-05-20 12:06:10|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|1
1621512380000|2021-05-20 12:06:20|7355.2|7340.2|7355.3|7340.3|7355.3|7340.3|7355.2|7340.2|2
1621512400000|2021-05-20 12:06:40|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.3|7340.3|3
1621512420000|2021-05-20 12:07:00|7355.5|7340.5|7355.4|7340.4|7355.5|7340.5|7355.4|7340.4|2
1621512460000|2021-05-20 12:07:40|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|1
1621512530000|2021-05-20 12:08:50|7355.6|7340.6|7355.8|7340.8|7355.8|7340.8|7355.6|7340.6|3
1621512540000|2021-05-20 12:09:00|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|1
1621512570000|2021-05-20 12:09:30|7355.8|7340.8|7355.6|7340.6|7355.8|7340.8|7355.6|7340.6|3
1621512620000|2021-05-20 12:10:20|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|1
1621512650000|2021-05-20 12:10:50|7354.3|7339.3|7353.7|7338.7|7354.4|7339.4|7353.7|7338.7|7
1621512660000|2021-05-20 12:11:00|7353.6|7338.6|7353.8|7338.8|7353.8|7338.8|7353.6|7338.6|3
1621512670000|2021-05-20 12:11:10|7354|7339|7354|7339|7354|7339|7354|7339|1
1621512710000|2021-05-20 12:11:50|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1621512740000|2021-05-20 12:12:20|7354|7339|7354|7339|7354.2|7339.2|7354|7339|3
1621512760000|2021-05-20 12:12:40|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1621512770000|2021-05-20 12:12:50|7359.2|7334.2|7359.1|7334.1|7359.2|7334.2|7359.1|7334.1|2
1621512780000|2021-05-20 12:13:00|7359|7334|7359.2|7334.2|7359.2|7334.2|7359|7334|2
1621512790000|2021-05-20 12:13:10|7359|7334|7359|7334|7359|7334|7359|7334|1
1621512800000|2021-05-20 12:13:20|7359.1|7334.1|7359.2|7334.2|7359.2|7334.2|7359.1|7334.1|2
1621512810000|2021-05-20 12:13:30|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1621512940000|2021-05-20 12:15:40|7354.5|7339.5|7354.6|7339.6|7354.6|7339.6|7354.5|7339.5|2
1621513160000|2021-05-20 12:19:20|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1621513330000|2021-05-20 12:22:10|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|1
1621513340000|2021-05-20 12:22:20|7355|7340|7355.2|7340.2|7355.2|7340.2|7355|7340|2
1621513350000|2021-05-20 12:22:30|7355|7340|7355|7340|7355|7340|7355|7340|1
1621513360000|2021-05-20 12:22:40|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|1
1621513410000|2021-05-20 12:23:30|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|1
1621513480000|2021-05-20 12:24:40|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355|7340|3
1621513490000|2021-05-20 12:24:50|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|1
1621513500000|2021-05-20 12:25:00|7355|7340|7354.5|7339.5|7355|7340|7354.5|7339.5|3
1621513540000|2021-05-20 12:25:40|7354.6|7339.6|7354.5|7339.5|7354.6|7339.6|7354.5|7339.5|2
1621513570000|2021-05-20 12:26:10|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.3|7339.3|3
1621513580000|2021-05-20 12:26:20|7354.5|7339.5|7354.6|7339.6|7354.6|7339.6|7354.4|7339.4|4
1621513590000|2021-05-20 12:26:30|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1621513740000|2021-05-20 12:29:00|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1621513760000|2021-05-20 12:29:20|7354.5|7339.5|7354.4|7339.4|7354.5|7339.5|7354.4|7339.4|2
1621513790000|2021-05-20 12:29:50|7354.5|7339.5|7354.6|7339.6|7354.6|7339.6|7354.5|7339.5|2
1621513800000|2021-05-20 12:30:00|7354.5|7339.5|7354.4|7339.4|7354.5|7339.5|7354.4|7339.4|2
1621513840000|2021-05-20 12:30:40|7354.3|7339.3|7353.3|7338.3|7354.3|7339.3|7353.2|7338.2|4
1621513880000|2021-05-20 12:31:20|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1621514020000|2021-05-20 12:33:40|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1621514080000|2021-05-20 12:34:40|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1621514090000|2021-05-20 12:34:50|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1621514100000|2021-05-20 12:35:00|7353.6|7338.6|7354|7339|7354|7339|7353.6|7338.6|4
1621514180000|2021-05-20 12:36:20|7353.6|7338.6|7353.4|7338.4|7353.6|7338.6|7353.4|7338.4|2
1621514220000|2021-05-20 12:37:00|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1621514350000|2021-05-20 12:39:10|7353.2|7338.2|7353.1|7338.1|7353.2|7338.2|7353.1|7338.1|2
1621514360000|2021-05-20 12:39:20|7353|7338|7353|7338|7353|7338|7352.9|7337.9|3
1621514370000|2021-05-20 12:39:30|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1621514380000|2021-05-20 12:39:40|7353|7338|7353|7338|7353|7338|7353|7338|1
1621514410000|2021-05-20 12:40:10|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1621514420000|2021-05-20 12:40:20|7353|7338|7353|7338|7353|7338|7353|7338|1
1621514430000|2021-05-20 12:40:30|7352.3|7337.3|7352.8|7337.8|7352.8|7337.8|7352.3|7337.3|2
1621514440000|2021-05-20 12:40:40|7353.1|7338.1|7353.2|7338.2|7353.2|7338.2|7353.1|7338.1|2
1621514490000|2021-05-20 12:41:30|7353.3|7338.3|7353.2|7338.2|7353.3|7338.3|7353.2|7338.2|2
1621514640000|2021-05-20 12:44:00|7353.4|7338.4|7353.8|7338.8|7353.9|7338.9|7353.4|7338.4|5
1621514660000|2021-05-20 12:44:20|7353|7338|7353.3|7338.3|7353.3|7338.3|7353|7338|2
1621514670000|2021-05-20 12:44:30|7353.2|7338.2|7353.1|7338.1|7353.3|7338.3|7353.1|7338.1|4
1621514680000|2021-05-20 12:44:40|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1621514690000|2021-05-20 12:44:50|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1621514700000|2021-05-20 12:45:00|7353|7338|7353.2|7338.2|7353.2|7338.2|7353|7338|3
1621514710000|2021-05-20 12:45:10|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1621514730000|2021-05-20 12:45:30|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1621514770000|2021-05-20 12:46:10|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1621515030000|2021-05-20 12:50:30|7353.2|7338.2|7354|7339|7354|7339|7353.2|7338.2|3
1621515080000|2021-05-20 12:51:20|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|1
1621515180000|2021-05-20 12:53:00|7354|7339|7354|7339|7354|7339|7353.9|7338.9|3
1621515190000|2021-05-20 12:53:10|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|1
1621515420000|2021-05-20 12:57:00|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|1
1621515440000|2021-05-20 12:57:20|7353.7|7338.7|7353.9|7338.9|7353.9|7338.9|7353.7|7338.7|2
1621515540000|2021-05-20 12:59:00|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1621515550000|2021-05-20 12:59:10|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|1
1621515650000|2021-05-20 13:00:50|7354.2|7339.2|7354.4|7339.4|7354.4|7339.4|7354.2|7339.2|2
1621515680000|2021-05-20 13:01:20|7354.5|7339.5|7354.7|7339.7|7354.7|7339.7|7354.5|7339.5|2
1621515700000|2021-05-20 13:01:40|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1621515720000|2021-05-20 13:02:00|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|1
1621515740000|2021-05-20 13:02:20|7355.1|7340.1|7354.9|7339.9|7355.1|7340.1|7354.9|7339.9|2
1621515840000|2021-05-20 13:04:00|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|1
1621515900000|2021-05-20 13:05:00|7355.1|7340.1|7355|7340|7355.1|7340.1|7355|7340|2
1621515910000|2021-05-20 13:05:10|7354.9|7339.9|7355.2|7340.2|7355.2|7340.2|7354.9|7339.9|4
1621515960000|2021-05-20 13:06:00|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1621516180000|2021-05-20 13:09:40|7355|7340|7355.1|7340.1|7355.3|7340.3|7355|7340|3
1621516190000|2021-05-20 13:09:50|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1621516200000|2021-05-20 13:10:00|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|1
1621516230000|2021-05-20 13:10:30|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|1
1621516240000|2021-05-20 13:10:40|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|1
1621516260000|2021-05-20 13:11:00|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|1
1621516680000|2021-05-20 13:18:00|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1621516740000|2021-05-20 13:19:00|7355.1|7340.1|7355.2|7340.2|7355.2|7340.2|7355.1|7340.1|2
1621516860000|2021-05-20 13:21:00|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|1
1621516910000|2021-05-20 13:21:50|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1621517030000|2021-05-20 13:23:50|7354.7|7339.7|7355.1|7340.1|7355.1|7340.1|7354.7|7339.7|2
1621517050000|2021-05-20 13:24:10|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|1
1621517180000|2021-05-20 13:26:20|7355.4|7340.4|7361.3|7336.3|7361.3|7341|7355.4|7336.3|3
1621517190000|2021-05-20 13:26:30|7361.1|7336.1|7361.1|7336.1|7361.1|7336.1|7361.1|7336.1|1
1621517200000|2021-05-20 13:26:40|7360.9|7335.9|7360.9|7335.9|7360.9|7335.9|7360.9|7335.9|1
1621517210000|2021-05-20 13:26:50|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|1
1621517220000|2021-05-20 13:27:00|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1621517270000|2021-05-20 13:27:50|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|1
1621517340000|2021-05-20 13:29:00|7355.2|7340.2|7355|7340|7355.2|7340.2|7355|7340|2
1621517410000|2021-05-20 13:30:10|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|1
1621517430000|2021-05-20 13:30:30|7355|7340|7355|7340|7355|7340|7355|7340|1
1621517450000|2021-05-20 13:30:50|7355.6|7340.6|7355.8|7340.8|7355.8|7340.8|7355.2|7340.2|4
1621517480000|2021-05-20 13:31:20|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1621517530000|2021-05-20 13:32:10|7355.6|7340.6|7355.7|7340.7|7355.7|7340.7|7355.6|7340.6|2
1621517550000|2021-05-20 13:32:30|7356|7341|7356|7341|7356|7341|7356|7341|1
1621517590000|2021-05-20 13:33:10|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1621517600000|2021-05-20 13:33:20|7355.7|7340.7|7356.1|7341.1|7356.1|7341.1|7355.7|7340.7|4
1621517630000|2021-05-20 13:33:50|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1621517650000|2021-05-20 13:34:10|7356|7341|7356|7341|7356|7341|7356|7341|1
1621517680000|2021-05-20 13:34:40|7355.9|7340.9|7356|7341|7356|7341|7355.9|7340.9|2
1621517720000|2021-05-20 13:35:20|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|1
1621517740000|2021-05-20 13:35:40|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1621517750000|2021-05-20 13:35:50|7355.4|7340.4|7355.7|7340.7|7355.7|7340.7|7355.4|7340.4|2
1621517780000|2021-05-20 13:36:20|7355|7340|7355.7|7340.7|7355.7|7340.7|7355|7340|4
1621517830000|2021-05-20 13:37:10|7355.1|7340.1|7355.4|7340.4|7355.4|7340.4|7355.1|7340.1|3
1621517840000|2021-05-20 13:37:20|7354.7|7339.7|7354.7|7339.7|7354.8|7339.8|7354.7|7339.7|3
1621517850000|2021-05-20 13:37:30|7354.8|7339.8|7354.2|7339.2|7354.8|7339.8|7354.2|7339.2|4
1621517860000|2021-05-20 13:37:40|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|1
1621517890000|2021-05-20 13:38:10|7353.9|7338.9|7353.7|7338.7|7353.9|7338.9|7353.7|7338.7|2
1621517930000|2021-05-20 13:38:50|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|1
1621517940000|2021-05-20 13:39:00|7353.7|7338.7|7353|7338|7353.7|7338.7|7353|7338|3
1621517950000|2021-05-20 13:39:10|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1621517970000|2021-05-20 13:39:30|7353|7338|7353.1|7338.1|7353.1|7338.1|7353|7338|2
1621517980000|2021-05-20 13:39:40|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1621518040000|2021-05-20 13:40:40|7353.9|7338.9|7354.1|7339.1|7354.1|7339.1|7353.9|7338.9|2
1621518050000|2021-05-20 13:40:50|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|1
1621518230000|2021-05-20 13:43:50|7353.4|7338.4|7353.3|7338.3|7353.4|7338.4|7353.3|7338.3|2
1621518240000|2021-05-20 13:44:00|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1621518350000|2021-05-20 13:45:50|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1621518430000|2021-05-20 13:47:10|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1621518570000|2021-05-20 13:49:30|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1621518580000|2021-05-20 13:49:40|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1621518600000|2021-05-20 13:50:00|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|1
1621518610000|2021-05-20 13:50:10|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1621518620000|2021-05-20 13:50:20|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1621518650000|2021-05-20 13:50:50|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1621518660000|2021-05-20 13:51:00|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1621518700000|2021-05-20 13:51:40|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|1
1621518730000|2021-05-20 13:52:10|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1621518810000|2021-05-20 13:53:30|7353.1|7338.1|7353.2|7338.2|7353.2|7338.2|7353.1|7338.1|2
1621518870000|2021-05-20 13:54:30|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1621518970000|2021-05-20 13:56:10|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1621519050000|2021-05-20 13:57:30|7353|7338|7353|7338|7353|7338|7353|7338|1
1621519060000|2021-05-20 13:57:40|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1621519260000|2021-05-20 14:01:00|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1621519270000|2021-05-20 14:01:10|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1621519390000|2021-05-20 14:03:10|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1621519870000|2021-05-20 14:11:10|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1621519960000|2021-05-20 14:12:40|7352.8|7337.8|7360.6|7335.6|7360.6|7339.9|7352.8|7335.3|8
1621519980000|2021-05-20 14:13:00|7360.3|7335.3|7354.3|7339.3|7360.3|7339.3|7354.1|7335.3|4
1621520020000|2021-05-20 14:13:40|7354.1|7339.1|7354.3|7339.3|7354.3|7339.3|7354.1|7339.1|2
1621520030000|2021-05-20 14:13:50|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|1
1621520040000|2021-05-20 14:14:00|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|1
1621520060000|2021-05-20 14:14:20|7354.1|7339.1|7358.5|7333.5|7358.5|7339.1|7354.1|7333.5|2
1621520070000|2021-05-20 14:14:30|7358.4|7333.4|7358.4|7333.4|7358.4|7333.4|7358.4|7333.4|1
1621520080000|2021-05-20 14:14:40|7358.5|7333.5|7358.5|7333.5|7358.5|7333.5|7358.4|7333.4|3
1621520090000|2021-05-20 14:14:50|7358.4|7333.4|7358.4|7333.4|7358.4|7333.4|7358.4|7333.4|1
1621520100000|2021-05-20 14:15:00|7358.5|7333.5|7358.5|7333.5|7358.5|7333.5|7358.5|7333.5|1
1621520110000|2021-05-20 14:15:10|7358.7|7333.7|7354.1|7339.1|7358.7|7339.1|7354.1|7333.7|2
1621520170000|2021-05-20 14:16:10|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1621520190000|2021-05-20 14:16:30|7358.5|7333.5|7358.5|7333.5|7358.5|7333.5|7358.5|7333.5|1
1621520210000|2021-05-20 14:16:50|7358.6|7333.6|7358.6|7333.6|7358.6|7333.6|7358.6|7333.6|1
1621520220000|2021-05-20 14:17:00|7358.5|7333.5|7358.6|7333.6|7358.6|7333.6|7358.5|7333.5|2
1621520230000|2021-05-20 14:17:10|7358.5|7333.5|7358.5|7333.5|7358.6|7333.6|7358.5|7333.5|5
1621520250000|2021-05-20 14:17:30|7358.6|7333.6|7358.6|7333.6|7358.6|7333.6|7358.5|7333.5|3
1621520260000|2021-05-20 14:17:40|7358.5|7333.5|7358.5|7333.5|7358.5|7333.5|7358.5|7333.5|1
1621520410000|2021-05-20 14:20:10|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1621520480000|2021-05-20 14:21:20|7352.6|7337.6|7352.1|7337.1|7352.6|7337.6|7351.8|7336.8|4
1621520510000|2021-05-20 14:21:50|7351.8|7336.8|7351.3|7336.3|7351.8|7336.8|7351.1|7336.1|3
1621520550000|2021-05-20 14:22:30|7351.1|7336.1|7355.8|7330.8|7355.8|7336.1|7351.1|7330.8|2
1621520580000|2021-05-20 14:23:00|7351|7336|7351|7336|7351|7336|7351|7336|1
1621520970000|2021-05-20 14:29:30|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1621520990000|2021-05-20 14:29:50|7351.3|7336.3|7351.2|7336.2|7351.3|7336.3|7351.2|7336.2|2
1621521080000|2021-05-20 14:31:20|7350.6|7335.6|7350.4|7335.4|7350.6|7335.6|7350.3|7335.3|3
1621521090000|2021-05-20 14:31:30|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|1
1621521100000|2021-05-20 14:31:40|7350.7|7335.7|7351.1|7336.1|7351.1|7336.1|7350.7|7335.7|2
1621521220000|2021-05-20 14:33:40|7351|7336|7351|7336|7351|7336|7351|7336|1
1621521330000|2021-05-20 14:35:30|7351.2|7336.2|7351.7|7336.7|7351.7|7336.7|7351.2|7336.2|3
1621521370000|2021-05-20 14:36:10|7351.8|7336.8|7351.7|7336.7|7351.8|7336.8|7351.7|7336.7|2
1621521430000|2021-05-20 14:37:10|7351.6|7336.6|7351.7|7336.7|7351.7|7336.7|7351.6|7336.6|2
1621521560000|2021-05-20 14:39:20|7351.8|7336.8|7351.7|7336.7|7351.8|7336.8|7351.7|7336.7|4
1621521570000|2021-05-20 14:39:30|7351.8|7336.8|7351.7|7336.7|7351.8|7336.8|7351.7|7336.7|2
1621521590000|2021-05-20 14:39:50|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1621521650000|2021-05-20 14:40:50|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1621521720000|2021-05-20 14:42:00|7351|7336|7351|7336|7351|7336|7350.7|7335.7|4
1621521750000|2021-05-20 14:42:30|7350.8|7335.8|7351|7336|7351|7336|7350.8|7335.8|2
1621521760000|2021-05-20 14:42:40|7350.8|7335.8|7351|7336|7351|7336|7350.8|7335.8|2
1621521910000|2021-05-20 14:45:10|7350.9|7335.9|7350.9|7335.9|7351|7336|7350.9|7335.9|3
1621521920000|2021-05-20 14:45:20|7351|7336|7351|7336|7351|7336|7351|7336|1
1621522190000|2021-05-20 14:49:50|7351.2|7336.2|7352.2|7337.2|7352.2|7337.2|7351.2|7336.2|4
1621522250000|2021-05-20 14:50:50|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|1
1621522460000|2021-05-20 14:54:20|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|1
1621522470000|2021-05-20 14:54:30|7352.3|7337.3|7352.2|7337.2|7352.3|7337.3|7352.2|7337.2|2
1621522520000|2021-05-20 14:55:20|7352.3|7337.3|7352.2|7337.2|7352.3|7337.3|7352.2|7337.2|2
1621522530000|2021-05-20 14:55:30|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352|7337|5
1621522540000|2021-05-20 14:55:40|7352|7337|7351.7|7336.7|7352|7337|7351.1|7336.1|7
1621522560000|2021-05-20 14:56:00|7351.9|7336.9|7352|7337|7352|7337|7351.9|7336.9|2
1621522590000|2021-05-20 14:56:30|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1621522600000|2021-05-20 14:56:40|7352|7337|7352|7337|7352|7337|7352|7337|1
1621522620000|2021-05-20 14:57:00|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1621522660000|2021-05-20 14:57:40|7351.8|7336.8|7351.7|7336.7|7351.8|7336.8|7351.7|7336.7|2
1621522790000|2021-05-20 14:59:50|7351.8|7336.8|7351.9|7336.9|7351.9|7336.9|7351.8|7336.8|2
1621522800000|2021-05-20 15:00:00|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621522810000|2021-05-20 15:00:10|7351.5|7336.5|7351.8|7336.8|7352|7337|7351.5|7336.5|5
1621522920000|2021-05-20 15:02:00|7351.7|7336.7|7351.8|7336.8|7351.8|7336.8|7351.6|7336.6|6
1621523020000|2021-05-20 15:03:40|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621523050000|2021-05-20 15:04:10|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1621523090000|2021-05-20 15:04:50|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621523130000|2021-05-20 15:05:30|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.6|7336.6|3
1621523180000|2021-05-20 15:06:20|7351.6|7336.6|7351.8|7336.8|7351.8|7336.8|7351.6|7336.6|2
1621523430000|2021-05-20 15:10:30|7351.6|7336.6|7351.8|7336.8|7351.8|7336.8|7351|7336|4
1621523460000|2021-05-20 15:11:00|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621523540000|2021-05-20 15:12:20|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1621523670000|2021-05-20 15:14:30|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1621524340000|2021-05-20 15:25:40|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621524370000|2021-05-20 15:26:10|7351.6|7336.6|7351.7|7336.7|7351.8|7336.8|7351.6|7336.6|4
1621524380000|2021-05-20 15:26:20|7351.8|7336.8|7351.7|7336.7|7351.8|7336.8|7351.7|7336.7|2
1621524410000|2021-05-20 15:26:50|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1621524420000|2021-05-20 15:27:00|7351.6|7336.6|7351.5|7336.5|7351.6|7336.6|7351.5|7336.5|2
1621524540000|2021-05-20 15:29:00|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1621524550000|2021-05-20 15:29:10|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1621524590000|2021-05-20 15:29:50|7351.4|7336.4|7351.5|7336.5|7351.5|7336.5|7351.4|7336.4|2
1621524600000|2021-05-20 15:30:00|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1621524640000|2021-05-20 15:30:40|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621524710000|2021-05-20 15:31:50|7351.6|7336.6|7351.5|7336.5|7351.7|7336.7|7351.5|7336.5|3
1621524720000|2021-05-20 15:32:00|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|1
1621524980000|2021-05-20 15:36:20|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621525060000|2021-05-20 15:37:40|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1621525170000|2021-05-20 15:39:30|7351.6|7336.6|7351.6|7336.6|7351.7|7336.7|7351.6|7336.6|3
1621525180000|2021-05-20 15:39:40|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.6|7336.6|3
1621525220000|2021-05-20 15:40:20|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1621525230000|2021-05-20 15:40:30|7351.7|7336.7|7351.6|7336.6|7351.7|7336.7|7351.6|7336.6|2
1621525240000|2021-05-20 15:40:40|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621525270000|2021-05-20 15:41:10|7351.6|7336.6|7351.1|7336.1|7351.6|7336.6|7351.1|7336.1|2
1621525280000|2021-05-20 15:41:20|7350.9|7335.9|7351|7336|7351|7336|7350.9|7335.9|2
1621525310000|2021-05-20 15:41:50|7350.9|7335.9|7351.1|7336.1|7351.1|7336.1|7350.9|7335.9|2
1621525400000|2021-05-20 15:43:20|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1621525420000|2021-05-20 15:43:40|7351.4|7336.4|7356.5|7331.5|7356.5|7336.5|7351.4|7331.5|3
1621525460000|2021-05-20 15:44:20|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1621525500000|2021-05-20 15:45:00|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1621525560000|2021-05-20 15:46:00|7351.6|7336.6|7351.4|7336.4|7351.6|7336.6|7351.4|7336.4|2
1621525620000|2021-05-20 15:47:00|7351.6|7336.6|7351.4|7336.4|7351.6|7336.6|7351.4|7336.4|2
1621525660000|2021-05-20 15:47:40|7351.6|7336.6|7351.4|7336.4|7351.6|7336.6|7351.4|7336.4|2
1621525720000|2021-05-20 15:48:40|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1621525730000|2021-05-20 15:48:50|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|1
1621525740000|2021-05-20 15:49:00|7351.3|7336.3|7351.3|7336.3|7351.6|7336.6|7351.3|7336.3|5
1621525760000|2021-05-20 15:49:20|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|1
1621525780000|2021-05-20 15:49:40|7351.3|7336.3|7350.8|7335.8|7351.3|7336.3|7350.8|7335.8|3
1621525790000|2021-05-20 15:49:50|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|1
1621525900000|2021-05-20 15:51:40|7350.7|7335.7|7350.9|7335.9|7350.9|7335.9|7350.7|7335.7|2
1621525910000|2021-05-20 15:51:50|7356.5|7331.5|7356.5|7331.5|7356.5|7331.5|7356.5|7331.5|1
1621525920000|2021-05-20 15:52:00|7356.6|7331.6|7356.6|7331.6|7356.6|7331.6|7356.6|7331.6|1
1621525950000|2021-05-20 15:52:30|7356.5|7331.5|7356.5|7331.5|7356.5|7331.5|7356.5|7331.5|1
1621525970000|2021-05-20 15:52:50|7351.6|7336.6|7351.5|7336.5|7351.6|7336.6|7351.5|7336.5|2
1621526080000|2021-05-20 15:54:40|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|1
1621526320000|2021-05-20 15:58:40|7351.5|7336.5|7351.4|7336.4|7351.5|7336.5|7351.4|7336.4|2
1621526400000|2021-05-20 16:00:00|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1621526450000|2021-05-20 16:00:50|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|1
1621526470000|2021-05-20 16:01:10|7351.3|7336.3|7351.4|7336.4|7351.4|7336.4|7351.3|7336.3|2
1621526480000|2021-05-20 16:01:20|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1621526560000|2021-05-20 16:02:40|7351.4|7336.4|7351.3|7336.3|7351.4|7336.4|7351.3|7336.3|2
1621526730000|2021-05-20 16:05:30|7351.4|7336.4|7351.3|7336.3|7351.4|7336.4|7351.3|7336.3|2
1621526820000|2021-05-20 16:07:00|7351.9|7336.9|7352.2|7337.2|7352.2|7337.2|7351.9|7336.9|2
1621526830000|2021-05-20 16:07:10|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1621526840000|2021-05-20 16:07:20|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1621526870000|2021-05-20 16:07:50|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1621526960000|2021-05-20 16:09:20|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1621527230000|2021-05-20 16:13:50|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1621527240000|2021-05-20 16:14:00|7352.1|7337.1|7352.6|7337.6|7352.6|7337.6|7352.1|7337.1|2
1621527260000|2021-05-20 16:14:20|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1621527320000|2021-05-20 16:15:20|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1621527330000|2021-05-20 16:15:30|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1621527400000|2021-05-20 16:16:40|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1621527460000|2021-05-20 16:17:40|7352.7|7337.7|7353|7338|7353.1|7338.1|7352.7|7337.7|4
1621527480000|2021-05-20 16:18:00|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353|7338|3
1621527490000|2021-05-20 16:18:10|7353|7338|7353.1|7338.1|7353.1|7338.1|7353|7338|4
1621527500000|2021-05-20 16:18:20|7353|7338|7353|7338|7353|7338|7353|7338|1
1621527510000|2021-05-20 16:18:30|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1621527520000|2021-05-20 16:18:40|7353|7338|7353|7338|7353|7338|7353|7338|1
1621527550000|2021-05-20 16:19:10|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1621527610000|2021-05-20 16:20:10|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1621527640000|2021-05-20 16:20:40|7352.1|7337.1|7352.5|7337.5|7352.5|7337.5|7352.1|7337.1|2
1621527660000|2021-05-20 16:21:00|7352.8|7337.8|7352.9|7337.9|7352.9|7337.9|7352.8|7337.8|2
1621527670000|2021-05-20 16:21:10|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1621527680000|2021-05-20 16:21:20|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1621527770000|2021-05-20 16:22:50|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1621527800000|2021-05-20 16:23:20|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.8|7337.8|3
1621527830000|2021-05-20 16:23:50|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1621527960000|2021-05-20 16:26:00|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1621527970000|2021-05-20 16:26:10|7352|7337|7352|7337|7352|7337|7352|7337|1
1621527990000|2021-05-20 16:26:30|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|1
1621528060000|2021-05-20 16:27:40|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1621528130000|2021-05-20 16:28:50|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621528210000|2021-05-20 16:30:10|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1621528260000|2021-05-20 16:31:00|7351.5|7336.5|7351.5|7336.5|7351.6|7336.6|7351.5|7336.5|3
1621528270000|2021-05-20 16:31:10|7351.6|7336.6|7351.5|7336.5|7351.6|7336.6|7351.5|7336.5|2
1621528310000|2021-05-20 16:31:50|7351.6|7336.6|7351.5|7336.5|7351.6|7336.6|7351.5|7336.5|2
1621528360000|2021-05-20 16:32:40|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1621528380000|2021-05-20 16:33:00|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1621528390000|2021-05-20 16:33:10|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1621528400000|2021-05-20 16:33:20|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1621528410000|2021-05-20 16:33:30|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1621528420000|2021-05-20 16:33:40|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1621528430000|2021-05-20 16:33:50|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1621528440000|2021-05-20 16:34:00|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1621528450000|2021-05-20 16:34:10|7351.6|7336.6|7351.5|7336.5|7351.6|7336.6|7351.5|7336.5|2
1621528460000|2021-05-20 16:34:20|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1621528480000|2021-05-20 16:34:40|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1621528490000|2021-05-20 16:34:50|7352|7337|7351.8|7336.8|7352|7337|7351.8|7336.8|2
1621528570000|2021-05-20 16:36:10|7352|7337|7352|7337|7352|7337|7352|7337|1
1621528590000|2021-05-20 16:36:30|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|1
1621528620000|2021-05-20 16:37:00|7352|7337|7352|7337|7352|7337|7352|7337|1
1621528660000|2021-05-20 16:37:40|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|1
1621528700000|2021-05-20 16:38:20|7352|7337|7352|7337|7352|7337|7352|7337|1
1621529450000|2021-05-20 16:50:50|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1621529990000|2021-05-20 16:59:50|7351.7|7336.7|7351.5|7336.5|7351.7|7336.7|7351.5|7336.5|2
1621530120000|2021-05-20 17:02:00|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1621530130000|2021-05-20 17:02:10|7352|7337|7352|7337|7352|7337|7351.9|7336.9|3
1621530210000|2021-05-20 17:03:30|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1621530390000|2021-05-20 17:06:30|7352|7337|7351.9|7336.9|7352|7337|7351.9|7336.9|2
1621530540000|2021-05-20 17:09:00|7352|7337|7351.9|7336.9|7352|7337|7351.9|7336.9|2
1621530560000|2021-05-20 17:09:20|7352|7337|7351.9|7336.9|7352|7337|7351.9|7336.9|2
1621530590000|2021-05-20 17:09:50|7352|7337|7351.9|7336.9|7352|7337|7351.9|7336.9|2
1621530640000|2021-05-20 17:10:40|7352|7337|7352|7337|7352|7337|7352|7337|1
1621530990000|2021-05-20 17:16:30|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1621531350000|2021-05-20 17:22:30|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|1
1621531530000|2021-05-20 17:25:30|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1621532280000|2021-05-20 17:38:00|7351.4|7336.4|7351.4|7336.4|7351.5|7336.5|7351.4|7336.4|3
1621532300000|2021-05-20 17:38:20|7351.5|7336.5|7355.6|7330.6|7355.6|7336.5|7351.5|7330.6|2
1621532330000|2021-05-20 17:38:50|7355.4|7330.4|7355.4|7330.4|7355.4|7330.4|7355.4|7330.4|1
1621532340000|2021-05-20 17:39:00|7355.3|7330.3|7355.4|7330.4|7355.4|7330.4|7355.3|7330.3|2
1621532350000|2021-05-20 17:39:10|7355.5|7330.5|7355.6|7330.6|7355.6|7330.6|7355.4|7330.4|4
1621532360000|2021-05-20 17:39:20|7355.5|7330.5|7355.6|7330.6|7355.6|7330.6|7355.4|7330.4|13
1621532370000|2021-05-20 17:39:30|7355.4|7330.4|7355.6|7330.6|7355.6|7330.6|7355.4|7330.4|2
1621532420000|2021-05-20 17:40:20|7355.5|7330.5|7355.6|7330.6|7355.6|7330.6|7355.4|7330.4|4
1621532430000|2021-05-20 17:40:30|7355.4|7330.4|7355.4|7330.4|7355.6|7330.6|7355.4|7330.4|3
1621532470000|2021-05-20 17:41:10|7355.2|7330.2|7355.2|7330.2|7355.2|7330.2|7355.2|7330.2|1
1621532480000|2021-05-20 17:41:20|7355.1|7330.1|7355.2|7330.2|7355.2|7330.2|7355.1|7330.1|2
1621532490000|2021-05-20 17:41:30|7350.2|7335.2|7350|7335|7350.2|7335.2|7350|7335|2
1621532500000|2021-05-20 17:41:40|7350.2|7335.2|7350|7335|7350.2|7335.2|7350|7335|5
1621532530000|2021-05-20 17:42:10|7350.1|7335.1|7350.2|7335.2|7350.2|7335.2|7350.1|7335.1|2
1621532540000|2021-05-20 17:42:20|7350|7335|7350.2|7335.2|7350.2|7335.2|7350|7335|7
1621532570000|2021-05-20 17:42:50|7355.2|7330.2|7355.2|7330.2|7355.2|7330.2|7355.2|7330.2|1
1621532580000|2021-05-20 17:43:00|7350.2|7335.2|7350.2|7335.2|7355.2|7335.2|7350.2|7330.2|3
1621532590000|2021-05-20 17:43:10|7350|7335|7350|7335|7350|7335|7350|7335|1
1621532610000|2021-05-20 17:43:30|7349.9|7334.9|7350.2|7335.2|7350.2|7335.2|7349.9|7334.9|2
1621532620000|2021-05-20 17:43:40|7350|7335|7350|7335|7350|7335|7350|7335|1
1621532650000|2021-05-20 17:44:10|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.7|7334.7|3
1621532660000|2021-05-20 17:44:20|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|1
1621532680000|2021-05-20 17:44:40|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|1
1621532690000|2021-05-20 17:44:50|7355.7|7330.7|7349.7|7334.7|7355.7|7334.7|7349.7|7330.7|2
1621532700000|2021-05-20 17:45:00|7349.8|7334.8|7350|7335|7350|7335|7349.8|7334.8|4
1621532730000|2021-05-20 17:45:30|7350.1|7335.1|7350|7335|7350.2|7335.2|7350|7335|3
1621532740000|2021-05-20 17:45:40|7349.9|7334.9|7350|7335|7350|7335|7349.9|7334.9|2
1621532750000|2021-05-20 17:45:50|7350.1|7335.1|7350|7335|7350.1|7335.1|7350|7335|4
1621532760000|2021-05-20 17:46:00|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|1
1621532770000|2021-05-20 17:46:10|7350|7335|7349.9|7334.9|7350|7335|7349.9|7334.9|4
1621532780000|2021-05-20 17:46:20|7350|7335|7349.9|7334.9|7350|7335|7349.9|7334.9|10
1621532800000|2021-05-20 17:46:40|7350|7335|7349.7|7334.7|7350|7335|7349.7|7334.7|7
1621532810000|2021-05-20 17:46:50|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|1
1621532820000|2021-05-20 17:47:00|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1621532830000|2021-05-20 17:47:10|7349.9|7334.9|7349.7|7334.7|7349.9|7334.9|7349.7|7334.7|3
1621532880000|2021-05-20 17:48:00|7349.9|7334.9|7349.8|7334.8|7349.9|7334.9|7349.8|7334.8|4
1621532910000|2021-05-20 17:48:30|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|1
1621532930000|2021-05-20 17:48:50|7355.8|7330.8|7350.7|7335.7|7355.8|7335.7|7350.5|7330.8|5
1621532950000|2021-05-20 17:49:10|7350.8|7335.8|7350.9|7335.9|7351|7336|7350.8|7335.8|3
1621532970000|2021-05-20 17:49:30|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|1
1621532980000|2021-05-20 17:49:40|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1621532990000|2021-05-20 17:49:50|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|1
1621533010000|2021-05-20 17:50:10|7351|7336|7350.9|7335.9|7351|7336|7350.9|7335.9|2
1621533020000|2021-05-20 17:50:20|7351|7336|7350.9|7335.9|7351|7336|7350.9|7335.9|4
1621533030000|2021-05-20 17:50:30|7350.7|7335.7|7350.7|7335.7|7350.8|7335.8|7350.7|7335.7|3
1621533040000|2021-05-20 17:50:40|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|1
1621533050000|2021-05-20 17:50:50|7350.7|7335.7|7350.7|7335.7|7350.8|7335.8|7350.7|7335.7|3
1621533060000|2021-05-20 17:51:00|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|1
1621533110000|2021-05-20 17:51:50|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1621533120000|2021-05-20 17:52:00|7351|7336|7351|7336|7351|7336|7351|7336|1
1621533150000|2021-05-20 17:52:30|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1621533180000|2021-05-20 17:53:00|7351|7336|7350.9|7335.9|7351|7336|7350.9|7335.9|2
1621533200000|2021-05-20 17:53:20|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|1
1621533220000|2021-05-20 17:53:40|7355.8|7330.8|7350.8|7335.8|7355.8|7335.8|7350.8|7330.8|2
1621533230000|2021-05-20 17:53:50|7350.9|7335.9|7351|7336|7351|7336|7350.9|7335.9|2
1621533240000|2021-05-20 17:54:00|7356.2|7331.2|7356.2|7331.2|7356.2|7331.2|7356.2|7331.2|1
1621533420000|2021-05-20 17:57:00|7351.6|7336.6|7351.5|7336.5|7351.8|7336.8|7351.4|7336.4|7
1621533430000|2021-05-20 17:57:10|7356.5|7331.5|7351.4|7336.4|7356.5|7336.4|7351.4|7331.5|2
1621533440000|2021-05-20 17:57:20|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1621533450000|2021-05-20 17:57:30|7356.8|7331.8|7356.9|7331.9|7356.9|7331.9|7356.8|7331.8|2
1621533490000|2021-05-20 17:58:10|7357|7332|7357|7332|7357|7332|7357|7332|1
1621533530000|2021-05-20 17:58:50|7356.9|7331.9|7356.9|7331.9|7356.9|7331.9|7356.9|7331.9|1
1621533590000|2021-05-20 17:59:50|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1621533780000|2021-05-20 18:03:00|7351.7|7336.7|7351.8|7336.8|7351.8|7336.8|7351.7|7336.7|2
1621534790000|2021-05-20 18:19:50|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621534820000|2021-05-20 18:20:20|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1621535340000|2021-05-20 18:29:00|7351.7|7336.7|7351.8|7336.8|7351.8|7336.8|7351.7|7336.7|2
1621535410000|2021-05-20 18:30:10|7351.7|7336.7|7351.8|7336.8|7351.8|7336.8|7351.7|7336.7|2
1621535540000|2021-05-20 18:32:20|7351.9|7336.9|7352.4|7337.4|7352.4|7337.4|7351.9|7336.9|2
1621535750000|2021-05-20 18:35:50|7351.3|7336.3|7351.5|7336.5|7351.6|7336.6|7351.2|7336.2|9
1621535830000|2021-05-20 18:37:10|7351.6|7336.6|7351.3|7336.3|7351.6|7336.6|7351.3|7336.3|2
1621535880000|2021-05-20 18:38:00|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1621535920000|2021-05-20 18:38:40|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1621535940000|2021-05-20 18:39:00|7351|7336|7351|7336|7351|7336|7351|7336|1
1621536420000|2021-05-20 18:47:00|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1621536520000|2021-05-20 18:48:40|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1621536820000|2021-05-20 18:53:40|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1621537280000|2021-05-20 19:01:20|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1621537930000|2021-05-20 19:12:10|7351|7336|7350.9|7335.9|7351|7336|7350.9|7335.9|2
1621537960000|2021-05-20 19:12:40|7351|7336|7351|7336|7351|7336|7351|7336|1
1621537980000|2021-05-20 19:13:00|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1621538110000|2021-05-20 19:15:10|7351|7336|7350.9|7335.9|7351.1|7336.1|7350.9|7335.9|4
1621538730000|2021-05-20 19:25:30|7351|7336|7351|7336|7351|7336|7350.9|7335.9|3
1621538760000|2021-05-20 19:26:00|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1621538770000|2021-05-20 19:26:10|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1621538840000|2021-05-20 19:27:20|7349.9|7334.9|7349.5|7334.5|7349.9|7334.9|7349.5|7334.5|2
1621538850000|2021-05-20 19:27:30|7349.6|7334.6|7354.7|7329.7|7354.7|7334.9|7349.5|7329.7|5
1621539040000|2021-05-20 19:30:40|7354.4|7329.4|7354.4|7329.4|7354.4|7329.4|7354.4|7329.4|1
1621539110000|2021-05-20 19:31:50|7354.6|7329.6|7354.6|7329.6|7354.6|7329.6|7354.6|7329.6|1
1621539140000|2021-05-20 19:32:20|7354.4|7329.4|7354.4|7329.4|7354.4|7329.4|7354.4|7329.4|1
1621539900000|2021-05-20 19:45:00|7354.5|7329.5|7354.7|7329.7|7354.7|7329.7|7354.5|7329.5|2
1621539960000|2021-05-20 19:46:00|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|1
1621540320000|2021-05-20 19:52:00|7349.7|7334.7|7349.6|7334.6|7349.7|7334.7|7349.6|7334.6|2
1621540330000|2021-05-20 19:52:10|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|1
1621540440000|2021-05-20 19:54:00|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|1
1621540490000|2021-05-20 19:54:50|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|1
1621540500000|2021-05-20 19:55:00|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|1
1621540600000|2021-05-20 19:56:40|7349.8|7334.8|7349.7|7334.7|7349.9|7334.9|7349.7|7334.7|3
1621540610000|2021-05-20 19:56:50|7349.8|7334.8|7349.6|7334.6|7349.8|7334.8|7349.6|7334.6|2
1621540620000|2021-05-20 19:57:00|7349.4|7334.4|7348.8|7333.8|7349.4|7334.4|7348.8|7333.8|3
1621560660000|2021-05-21 01:31:00|7352.5|7327.5|7352.5|7327.5|7352.5|7327.5|7352.5|7327.5|1
1621561140000|2021-05-21 01:39:00|7351|7326|7351|7326|7351|7326|7351|7326|1
1621562090000|2021-05-21 01:54:50|7350|7325|7350|7325|7350|7325|7350|7325|1
1621562250000|2021-05-21 01:57:30|7351.1|7326.1|7351.1|7326.1|7351.1|7326.1|7351.1|7326.1|1
1621563500000|2021-05-21 02:18:20|7353.5|7328.5|7353.5|7328.5|7353.5|7328.5|7353.5|7328.5|1
1621563530000|2021-05-21 02:18:50|7353.4|7328.4|7353.4|7328.4|7353.4|7328.4|7353.4|7328.4|1
1621563540000|2021-05-21 02:19:00|7352.6|7327.6|7353.4|7328.4|7353.4|7328.4|7352.6|7327.6|2
1621563550000|2021-05-21 02:19:10|7353.3|7328.3|7353.5|7328.5|7353.5|7328.5|7353.3|7328.3|2
1621563790000|2021-05-21 02:23:10|7354.9|7329.9|7354.9|7329.9|7354.9|7329.9|7354.9|7329.9|1
1621563880000|2021-05-21 02:24:40|7355|7330|7355|7330|7355|7330|7355|7330|1
1621563930000|2021-05-21 02:25:30|7355.1|7330.1|7355.1|7330.1|7355.1|7330.1|7355.1|7330.1|1
1621565600000|2021-05-21 02:53:20|7353.3|7328.3|7353.3|7328.3|7353.3|7328.3|7353.3|7328.3|1
1621565880000|2021-05-21 02:58:00|7354.6|7329.6|7354.6|7329.6|7354.6|7329.6|7354.6|7329.6|1
1621566020000|2021-05-21 03:00:20|7354|7329|7354|7329|7354|7329|7354|7329|1
1621566070000|2021-05-21 03:01:10|7353.9|7328.9|7353.9|7328.9|7353.9|7328.9|7353.9|7328.9|1
1621566110000|2021-05-21 03:01:50|7353.8|7328.8|7353.8|7328.8|7353.8|7328.8|7353.8|7328.8|1
1621566130000|2021-05-21 03:02:10|7353.7|7328.7|7353.7|7328.7|7353.7|7328.7|7353.7|7328.7|1
1621566170000|2021-05-21 03:02:50|7353.5|7328.5|7353.5|7328.5|7353.5|7328.5|7353.5|7328.5|1
1621566210000|2021-05-21 03:03:30|7353.4|7328.4|7353.4|7328.4|7353.4|7328.4|7353.4|7328.4|1
1621566250000|2021-05-21 03:04:10|7353|7328|7353.5|7328.5|7353.5|7328.5|7353|7328|3
1621566410000|2021-05-21 03:06:50|7353.4|7328.4|7353.4|7328.4|7353.4|7328.4|7353.4|7328.4|1
1621566420000|2021-05-21 03:07:00|7351.3|7326.3|7351.3|7326.3|7351.3|7326.3|7351.3|7326.3|1
1621566430000|2021-05-21 03:07:10|7350.7|7325.7|7350.4|7325.4|7350.7|7325.7|7350.1|7325.1|5
1621566440000|2021-05-21 03:07:20|7350.5|7325.5|7350.5|7325.5|7350.5|7325.5|7350.5|7325.5|1
1621566490000|2021-05-21 03:08:10|7350.4|7325.4|7350.4|7325.4|7350.4|7325.4|7350.4|7325.4|1
1621566690000|2021-05-21 03:11:30|7350.5|7325.5|7350.9|7325.9|7350.9|7325.9|7350.5|7325.5|2
1621566700000|2021-05-21 03:11:40|7350.8|7325.8|7352|7327|7352|7327|7350.8|7325.8|3
1621566710000|2021-05-21 03:11:50|7351.3|7326.3|7351.3|7326.3|7351.3|7326.3|7351.3|7326.3|1
1621566900000|2021-05-21 03:15:00|7350.7|7325.7|7351.1|7326.1|7351.1|7326.1|7350.6|7325.6|3
1621566970000|2021-05-21 03:16:10|7351.2|7326.2|7351.2|7326.2|7351.2|7326.2|7351.2|7326.2|1
1621566990000|2021-05-21 03:16:30|7351.1|7326.1|7351.1|7326.1|7351.1|7326.1|7351.1|7326.1|1
1621567200000|2021-05-21 03:20:00|7351.3|7326.3|7351.3|7326.3|7351.3|7326.3|7351.3|7326.3|1
1621567220000|2021-05-21 03:20:20|7351.2|7326.2|7351.2|7326.2|7351.2|7326.2|7351.2|7326.2|1
1621567270000|2021-05-21 03:21:10|7351.1|7326.1|7351.1|7326.1|7351.1|7326.1|7351.1|7326.1|1
1621567430000|2021-05-21 03:23:50|7351.2|7326.2|7351.1|7326.1|7351.2|7326.2|7351.1|7326.1|2
1621567800000|2021-05-21 03:30:00|7351.2|7326.2|7351.3|7326.3|7351.3|7326.3|7351.2|7326.2|2
1621567850000|2021-05-21 03:30:50|7351.1|7326.1|7351.4|7326.4|7351.4|7326.4|7351.1|7326.1|2
1621567860000|2021-05-21 03:31:00|7351.3|7326.3|7351.3|7326.3|7351.3|7326.3|7351.3|7326.3|1
1621568100000|2021-05-21 03:35:00|7346.1|7331.1|7351.3|7326.3|7351.3|7331.1|7346.1|7326.3|2
1621568400000|2021-05-21 03:40:00|7351.8|7326.8|7352.1|7327.1|7352.1|7327.1|7351.8|7326.8|2
1621568410000|2021-05-21 03:40:10|7352.4|7327.4|7352.4|7327.4|7352.4|7327.4|7352.4|7327.4|1
1621568430000|2021-05-21 03:40:30|7352.1|7327.1|7351.8|7326.8|7352.1|7327.1|7351.8|7326.8|2
1621568440000|2021-05-21 03:40:40|7347.6|7332.6|7348.1|7333.1|7348.1|7333.1|7347.6|7332.6|2
1621568450000|2021-05-21 03:40:50|7348|7333|7348|7333|7348|7333|7348|7333|1
1621568460000|2021-05-21 03:41:00|7348.1|7333.1|7348.4|7333.4|7348.9|7333.9|7348|7333|5
1621568520000|2021-05-21 03:42:00|7348.5|7333.5|7348.6|7333.6|7348.6|7333.6|7348.4|7333.4|4
1621568560000|2021-05-21 03:42:40|7348.7|7333.7|7349.1|7334.1|7349.1|7334.1|7348.7|7333.7|4
1621568570000|2021-05-21 03:42:50|7349.2|7334.2|7348.8|7333.8|7349.2|7334.2|7348.8|7333.8|4
1621568580000|2021-05-21 03:43:00|7348.9|7333.9|7354.6|7329.6|7354.6|7333.9|7348.5|7329.6|5
1621568590000|2021-05-21 03:43:10|7354.5|7329.5|7354.5|7329.5|7354.5|7329.5|7354.5|7329.5|1
1621568610000|2021-05-21 03:43:30|7354.4|7329.4|7354|7329|7354.4|7329.4|7354|7329|2
1621568620000|2021-05-21 03:43:40|7353.9|7328.9|7353.7|7328.7|7353.9|7328.9|7353.6|7328.6|4
1621568630000|2021-05-21 03:43:50|7353.6|7328.6|7353.6|7328.6|7353.6|7328.6|7353.6|7328.6|1
1621568650000|2021-05-21 03:44:10|7353.5|7328.5|7353.5|7328.5|7353.5|7328.5|7353.5|7328.5|1
1621568660000|2021-05-21 03:44:20|7353.6|7328.6|7348.9|7333.9|7353.7|7333.9|7348.9|7328.6|3
1621568670000|2021-05-21 03:44:30|7349.1|7334.1|7349.2|7334.2|7349.3|7334.3|7349.1|7334.1|4
1621568680000|2021-05-21 03:44:40|7349.1|7334.1|7349.4|7334.4|7350|7335|7349.1|7334.1|8
1621568690000|2021-05-21 03:44:50|7349.2|7334.2|7349.4|7334.4|7349.4|7334.4|7349.2|7334.2|3
1621568700000|2021-05-21 03:45:00|7349.6|7334.6|7350.1|7335.1|7350.1|7335.1|7349.6|7334.6|2
1621568710000|2021-05-21 03:45:10|7350.3|7335.3|7350.2|7335.2|7350.5|7335.5|7350.1|7335.1|13
1621568740000|2021-05-21 03:45:40|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.4|7335.4|3
1621568750000|2021-05-21 03:45:50|7350.6|7335.6|7350.4|7335.4|7350.6|7335.6|7350.4|7335.4|3
1621568790000|2021-05-21 03:46:30|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|1
1621568810000|2021-05-21 03:46:50|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|1
1621568820000|2021-05-21 03:47:00|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1621568830000|2021-05-21 03:47:10|7351.1|7336.1|7350.9|7335.9|7351.4|7336.4|7350.9|7335.9|4
1621568950000|2021-05-21 03:49:10|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|1
1621568960000|2021-05-21 03:49:20|7350.7|7335.7|7350.6|7335.6|7350.7|7335.7|7350.6|7335.6|2
1621569000000|2021-05-21 03:50:00|7350.5|7335.5|7350.4|7335.4|7350.5|7335.5|7350.4|7335.4|2
1621569010000|2021-05-21 03:50:10|7350.6|7335.6|7350.1|7335.1|7350.6|7335.6|7350.1|7335.1|2
1621569050000|2021-05-21 03:50:50|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|1
1621569110000|2021-05-21 03:51:50|7355.9|7330.9|7351.6|7336.6|7355.9|7336.6|7351.2|7330.9|5
1621569120000|2021-05-21 03:52:00|7351.7|7336.7|7351.9|7336.9|7351.9|7336.9|7351.7|7336.7|3
1621569160000|2021-05-21 03:52:40|7351.7|7336.7|7351.6|7336.6|7351.7|7336.7|7351.6|7336.6|2
1621569170000|2021-05-21 03:52:50|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1621569180000|2021-05-21 03:53:00|7352|7337|7352.2|7337.2|7352.2|7337.2|7351.9|7336.9|3
1621569200000|2021-05-21 03:53:20|7352.1|7337.1|7351.9|7336.9|7352.2|7337.2|7351.9|7336.9|5
1621569220000|2021-05-21 03:53:40|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.2|7336.2|3
1621569230000|2021-05-21 03:53:50|7351.4|7336.4|7351|7336|7351.4|7336.4|7351|7336|3
1621569240000|2021-05-21 03:54:00|7350.9|7335.9|7350.2|7335.2|7350.9|7335.9|7350.2|7335.2|5
1621569250000|2021-05-21 03:54:10|7350|7335|7349.7|7334.7|7350|7335|7349.5|7334.5|7
1621569260000|2021-05-21 03:54:20|7349.8|7334.8|7350.2|7335.2|7350.2|7335.2|7349.7|7334.7|5
1621569270000|2021-05-21 03:54:30|7350.7|7335.7|7351.1|7336.1|7351.3|7336.3|7350.7|7335.7|5
1621569280000|2021-05-21 03:54:40|7351.4|7336.4|7351.7|7336.7|7351.7|7336.7|7351.3|7336.3|4
1621569290000|2021-05-21 03:54:50|7351.8|7336.8|7351.1|7336.1|7351.8|7336.8|7351.1|7336.1|8
1621569320000|2021-05-21 03:55:20|7350.9|7335.9|7351.1|7336.1|7351.1|7336.1|7350.9|7335.9|2
1621569330000|2021-05-21 03:55:30|7351|7336|7351|7336|7351|7336|7351|7336|1
1621569350000|2021-05-21 03:55:50|7351.1|7336.1|7351|7336|7351.1|7336.1|7351|7336|2
1621569370000|2021-05-21 03:56:10|7350.9|7335.9|7351|7336|7351|7336|7350.9|7335.9|2
1621569400000|2021-05-21 03:56:40|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351|7336|3
1621569410000|2021-05-21 03:56:50|7351|7336|7351|7336|7351|7336|7351|7336|1
1621569440000|2021-05-21 03:57:20|7350.9|7335.9|7351|7336|7351|7336|7350.9|7335.9|2
1621569500000|2021-05-21 03:58:20|7350.9|7335.9|7350.6|7335.6|7350.9|7335.9|7350.6|7335.6|6
1621569510000|2021-05-21 03:58:30|7350.5|7335.5|7350.3|7335.3|7350.5|7335.5|7350.3|7335.3|3
1621569520000|2021-05-21 03:58:40|7350.4|7335.4|7350.3|7335.3|7350.4|7335.4|7350.3|7335.3|2
1621569530000|2021-05-21 03:58:50|7350.4|7335.4|7350.3|7335.3|7350.4|7335.4|7350.3|7335.3|2
1621569540000|2021-05-21 03:59:00|7350.4|7335.4|7350.3|7335.3|7350.4|7335.4|7350.3|7335.3|2
1621569560000|2021-05-21 03:59:20|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|1
1621569570000|2021-05-21 03:59:30|7350.5|7335.5|7350.7|7335.7|7350.7|7335.7|7350.5|7335.5|2
1621569600000|2021-05-21 04:00:00|7350.8|7335.8|7350.9|7335.9|7350.9|7335.9|7350.8|7335.8|2
1621569650000|2021-05-21 04:00:50|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|1
1621569670000|2021-05-21 04:01:10|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1621569720000|2021-05-21 04:02:00|7351.2|7336.2|7351.1|7336.1|7351.2|7336.2|7351.1|7336.1|2
1621569750000|2021-05-21 04:02:30|7351|7336|7351.1|7336.1|7351.1|7336.1|7351|7336|2
1621569810000|2021-05-21 04:03:30|7351|7336|7350.9|7335.9|7351|7336|7350.9|7335.9|2
1621569820000|2021-05-21 04:03:40|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|1
1621569840000|2021-05-21 04:04:00|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1621569870000|2021-05-21 04:04:30|7351|7336|7351.1|7336.1|7351.1|7336.1|7351|7336|2
1621569910000|2021-05-21 04:05:10|7351.2|7336.2|7351.1|7336.1|7351.2|7336.2|7351.1|7336.1|2
1621569940000|2021-05-21 04:05:40|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1621569950000|2021-05-21 04:05:50|7351.3|7336.3|7351.6|7336.6|7351.6|7336.6|7351.3|7336.3|3
1621569960000|2021-05-21 04:06:00|7351.7|7336.7|7352|7337|7352.1|7337.1|7351.7|7336.7|5
1621570000000|2021-05-21 04:06:40|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1621570010000|2021-05-21 04:06:50|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|1
1621570080000|2021-05-21 04:08:00|7352|7337|7351.9|7336.9|7352|7337|7351.9|7336.9|2
1621570090000|2021-05-21 04:08:10|7351.2|7336.2|7351.4|7336.4|7351.4|7336.4|7351.2|7336.2|2
1621570100000|2021-05-21 04:08:20|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1621570110000|2021-05-21 04:08:30|7351.1|7336.1|7350.7|7335.7|7351.1|7336.1|7350.7|7335.7|4
1621570130000|2021-05-21 04:08:50|7351|7336|7351|7336|7351|7336|7351|7336|1
1621570140000|2021-05-21 04:09:00|7350.9|7335.9|7350.4|7335.4|7350.9|7335.9|7350.4|7335.4|3
1621570150000|2021-05-21 04:09:10|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1621570160000|2021-05-21 04:09:20|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|1
1621570170000|2021-05-21 04:09:30|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1621570180000|2021-05-21 04:09:40|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|1
1621570210000|2021-05-21 04:10:10|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1621570220000|2021-05-21 04:10:20|7350.4|7335.4|7350.3|7335.3|7350.4|7335.4|7350.3|7335.3|2
1621570230000|2021-05-21 04:10:30|7350.4|7335.4|7350.3|7335.3|7350.4|7335.4|7350.3|7335.3|2
1621570240000|2021-05-21 04:10:40|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|1
1621570250000|2021-05-21 04:10:50|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|1
1621570310000|2021-05-21 04:11:50|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|1
1621570320000|2021-05-21 04:12:00|7350.3|7335.3|7350.4|7335.4|7350.4|7335.4|7350.3|7335.3|6
1621570330000|2021-05-21 04:12:10|7350.3|7335.3|7350.4|7335.4|7350.4|7335.4|7350.3|7335.3|2
1621570340000|2021-05-21 04:12:20|7350.3|7335.3|7350.4|7335.4|7350.4|7335.4|7350.3|7335.3|2
1621570350000|2021-05-21 04:12:30|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1621570360000|2021-05-21 04:12:40|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1621570370000|2021-05-21 04:12:50|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1621570380000|2021-05-21 04:13:00|7350.2|7335.2|7349.3|7334.3|7350.3|7335.3|7349.3|7334.3|11
1621570390000|2021-05-21 04:13:10|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|1
1621570400000|2021-05-21 04:13:20|7349|7334|7348.8|7333.8|7349|7334|7348.8|7333.8|4
1621570410000|2021-05-21 04:13:30|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|7348.4|7333.4|3
1621570420000|2021-05-21 04:13:40|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|1
1621570430000|2021-05-21 04:13:50|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|1
1621570440000|2021-05-21 04:14:00|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|1
1621570470000|2021-05-21 04:14:30|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|1
1621570500000|2021-05-21 04:15:00|7348.2|7333.2|7348.2|7333.2|7348.2|7333.2|7348.2|7333.2|1
1621570510000|2021-05-21 04:15:10|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|1
1621570530000|2021-05-21 04:15:30|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|1
1621570570000|2021-05-21 04:16:10|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|1
1621570580000|2021-05-21 04:16:20|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|1
1621570600000|2021-05-21 04:16:40|7347.2|7332.2|7346.4|7331.4|7347.2|7332.2|7346.4|7331.4|6
1621570610000|2021-05-21 04:16:50|7346.5|7331.5|7346.6|7331.6|7346.7|7331.7|7346.5|7331.5|8
1621570620000|2021-05-21 04:17:00|7346.5|7331.5|7346.4|7331.4|7346.5|7331.5|7346.4|7331.4|2
1621570630000|2021-05-21 04:17:10|7346.5|7331.5|7346.4|7331.4|7346.5|7331.5|7346.2|7331.2|6
1621570640000|2021-05-21 04:17:20|7346.7|7331.7|7346.6|7331.6|7346.7|7331.7|7346.6|7331.6|2
1621570650000|2021-05-21 04:17:30|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1621570660000|2021-05-21 04:17:40|7347.1|7332.1|7346.9|7331.9|7347.1|7332.1|7346.9|7331.9|2
1621570670000|2021-05-21 04:17:50|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1621570680000|2021-05-21 04:18:00|7346.9|7331.9|7347|7332|7347|7332|7346.9|7331.9|2
1621570690000|2021-05-21 04:18:10|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|1
1621570700000|2021-05-21 04:18:20|7347|7332|7347.1|7332.1|7347.1|7332.1|7347|7332|2
1621570730000|2021-05-21 04:18:50|7347.2|7332.2|7346.9|7331.9|7347.2|7332.2|7346.5|7331.5|5
1621570760000|2021-05-21 04:19:20|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|1
1621570860000|2021-05-21 04:21:00|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|1
1621570880000|2021-05-21 04:21:20|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|1
1621570910000|2021-05-21 04:21:50|7346.7|7331.7|7345.4|7330.4|7346.7|7331.7|7345.4|7330.4|4
1621570920000|2021-05-21 04:22:00|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|1
1621570930000|2021-05-21 04:22:10|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1621570940000|2021-05-21 04:22:20|7346.1|7331.1|7346.2|7331.2|7346.2|7331.2|7346.1|7331.1|2
1621570950000|2021-05-21 04:22:30|7346.3|7331.3|7346.8|7331.8|7347.5|7332.5|7346.3|7331.3|9
1621570960000|2021-05-21 04:22:40|7346.9|7331.9|7346.5|7331.5|7347.1|7332.1|7346.5|7331.5|3
1621570970000|2021-05-21 04:22:50|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|1
1621570990000|2021-05-21 04:23:10|7349.2|7324.2|7349|7324|7349.2|7324.2|7348.9|7323.9|4
1621571000000|2021-05-21 04:23:20|7348.9|7323.9|7349.3|7324.3|7349.3|7324.3|7348.9|7323.9|2
1621571020000|2021-05-21 04:23:40|7349.2|7324.2|7349.3|7324.3|7349.3|7324.3|7349.2|7324.2|2
1621571050000|2021-05-21 04:24:10|7349.4|7324.4|7349.3|7324.3|7349.4|7324.4|7349.3|7324.3|2
1621571070000|2021-05-21 04:24:30|7349.2|7324.2|7349.4|7324.4|7349.5|7324.5|7349.2|7324.2|4
1621571080000|2021-05-21 04:24:40|7349.5|7324.5|7349.4|7324.4|7349.5|7324.5|7349.4|7324.4|4
1621571110000|2021-05-21 04:25:10|7349.3|7324.3|7349.4|7324.4|7349.4|7324.4|7349.3|7324.3|2
1621571120000|2021-05-21 04:25:20|7349.3|7324.3|7349.3|7324.3|7349.3|7324.3|7349.3|7324.3|1
1621571150000|2021-05-21 04:25:50|7349.2|7324.2|7349.3|7324.3|7349.3|7324.3|7349.2|7324.2|2
1621571210000|2021-05-21 04:26:50|7349.2|7324.2|7349.3|7324.3|7349.3|7324.3|7349.2|7324.2|2
1621571350000|2021-05-21 04:29:10|7349|7324|7348.3|7323.3|7349|7324|7348.2|7323.2|3
1621571450000|2021-05-21 04:30:50|7345|7330|7344.8|7329.8|7345|7330|7344.8|7329.8|2
1621571460000|2021-05-21 04:31:00|7345|7330|7345.4|7330.4|7345.4|7330.4|7345|7330|2
1621571470000|2021-05-21 04:31:10|7345.3|7330.3|7345.6|7330.6|7345.8|7330.8|7345.3|7330.3|3
1621571480000|2021-05-21 04:31:20|7345.8|7330.8|7345.8|7330.8|7346|7331|7345.8|7330.8|3
1621571490000|2021-05-21 04:31:30|7345.6|7330.6|7345.6|7330.6|7345.8|7330.8|7345.6|7330.6|3
1621571500000|2021-05-21 04:31:40|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|1
1621571530000|2021-05-21 04:32:10|7345.6|7330.6|7345.8|7330.8|7345.8|7330.8|7345.6|7330.6|2
1621571540000|2021-05-21 04:32:20|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|1
1621571550000|2021-05-21 04:32:30|7345.6|7330.6|7345.7|7330.7|7345.7|7330.7|7345.6|7330.6|2
1621571560000|2021-05-21 04:32:40|7345.6|7330.6|7344.6|7329.6|7345.6|7330.6|7344.5|7329.5|8
1621571580000|2021-05-21 04:33:00|7344.5|7329.5|7344.6|7329.6|7344.6|7329.6|7344.5|7329.5|4
1621571590000|2021-05-21 04:33:10|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1621571610000|2021-05-21 04:33:30|7345|7330|7345|7330|7345|7330|7345|7330|1
1621571620000|2021-05-21 04:33:40|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|1
1621571630000|2021-05-21 04:33:50|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1621571670000|2021-05-21 04:34:30|7345.2|7330.2|7345.3|7330.3|7345.3|7330.3|7345.2|7330.2|2
1621571680000|2021-05-21 04:34:40|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1621571690000|2021-05-21 04:34:50|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1621571710000|2021-05-21 04:35:10|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.3|7330.3|3
1621571720000|2021-05-21 04:35:20|7345.3|7330.3|7345.4|7330.4|7345.4|7330.4|7345.3|7330.3|2
1621571740000|2021-05-21 04:35:40|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1621571800000|2021-05-21 04:36:40|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|1
1621571810000|2021-05-21 04:36:50|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.4|7330.4|3
1621571820000|2021-05-21 04:37:00|7345.4|7330.4|7345.5|7330.5|7345.5|7330.5|7345.4|7330.4|2
1621571900000|2021-05-21 04:38:20|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|1
1621571920000|2021-05-21 04:38:40|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1621571930000|2021-05-21 04:38:50|7346|7331|7346|7331|7346|7331|7346|7331|1
1621571940000|2021-05-21 04:39:00|7345.9|7330.9|7345.6|7330.6|7345.9|7330.9|7345.6|7330.6|2
1621571990000|2021-05-21 04:39:50|7345.7|7330.7|7345.6|7330.6|7345.7|7330.7|7345.6|7330.6|2
1621572050000|2021-05-21 04:40:50|7345.5|7330.5|7345.3|7330.3|7345.5|7330.5|7345.3|7330.3|2
1621572070000|2021-05-21 04:41:10|7345.4|7330.4|7345.7|7330.7|7345.7|7330.7|7345.4|7330.4|2
1621572090000|2021-05-21 04:41:30|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1621572110000|2021-05-21 04:41:50|7345.7|7330.7|7345.9|7330.9|7345.9|7330.9|7345.7|7330.7|2
1621572120000|2021-05-21 04:42:00|7346|7331|7345.7|7330.7|7346|7331|7345.7|7330.7|3
1621572130000|2021-05-21 04:42:10|7345.9|7330.9|7346.1|7331.1|7346.1|7331.1|7345.9|7330.9|2
1621572140000|2021-05-21 04:42:20|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1621572180000|2021-05-21 04:43:00|7345.5|7330.5|7345.7|7330.7|7345.7|7330.7|7345.5|7330.5|2
1621572210000|2021-05-21 04:43:30|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|1
1621572250000|2021-05-21 04:44:10|7345.5|7330.5|7345.6|7330.6|7345.6|7330.6|7345.5|7330.5|2
1621572310000|2021-05-21 04:45:10|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.4|7330.4|3
1621572340000|2021-05-21 04:45:40|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1621572350000|2021-05-21 04:45:50|7345.4|7330.4|7345.3|7330.3|7345.4|7330.4|7345.3|7330.3|2
1621572370000|2021-05-21 04:46:10|7345.4|7330.4|7345.3|7330.3|7345.5|7330.5|7345.3|7330.3|4
1621572390000|2021-05-21 04:46:30|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|1
1621572410000|2021-05-21 04:46:50|7344.9|7329.9|7344.2|7329.2|7344.9|7329.9|7344.2|7329.2|3
1621572420000|2021-05-21 04:47:00|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|1
1621572430000|2021-05-21 04:47:10|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|1
1621572460000|2021-05-21 04:47:40|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|1
1621572480000|2021-05-21 04:48:00|7344.4|7329.4|7344.3|7329.3|7344.4|7329.4|7344.3|7329.3|2
1621572530000|2021-05-21 04:48:50|7344.4|7329.4|7345.3|7330.3|7345.3|7330.3|7344.4|7329.4|3
1621572700000|2021-05-21 04:51:40|7345.4|7330.4|7345.8|7330.8|7345.8|7330.8|7345.4|7330.4|2
1621572730000|2021-05-21 04:52:10|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|1
1621572810000|2021-05-21 04:53:30|7346.1|7331.1|7345.7|7330.7|7346.1|7331.1|7345.7|7330.7|3
1621572840000|2021-05-21 04:54:00|7345.6|7330.6|7345.7|7330.7|7345.7|7330.7|7345.6|7330.6|2
1621572880000|2021-05-21 04:54:40|7345.6|7330.6|7345.7|7330.7|7345.7|7330.7|7345.6|7330.6|2
1621572900000|2021-05-21 04:55:00|7345.6|7330.6|7345.6|7330.6|7345.7|7330.7|7345.6|7330.6|3
1621572910000|2021-05-21 04:55:10|7345.5|7330.5|7345.6|7330.6|7345.6|7330.6|7345.5|7330.5|2
1621572990000|2021-05-21 04:56:30|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|1
1621573010000|2021-05-21 04:56:50|7346|7331|7346|7331|7346|7331|7346|7331|1
1621573020000|2021-05-21 04:57:00|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|1
1621573040000|2021-05-21 04:57:20|7346|7331|7346.1|7331.1|7346.1|7331.1|7346|7331|2
1621573050000|2021-05-21 04:57:30|7346|7331|7346.1|7331.1|7346.1|7331.1|7346|7331|2
1621573180000|2021-05-21 04:59:40|7345.6|7330.6|7345.7|7330.7|7345.7|7330.7|7345.5|7330.5|3
1621573200000|2021-05-21 05:00:00|7345.6|7330.6|7345.7|7330.7|7345.7|7330.7|7345.6|7330.6|2
1621573210000|2021-05-21 05:00:10|7345.6|7330.6|7345.7|7330.7|7345.7|7330.7|7345.6|7330.6|2
1621573220000|2021-05-21 05:00:20|7345.5|7330.5|7345.5|7330.5|7345.6|7330.6|7345.5|7330.5|3
1621573230000|2021-05-21 05:00:30|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1621573270000|2021-05-21 05:01:10|7345.2|7330.2|7345.3|7330.3|7345.4|7330.4|7345.2|7330.2|6
1621573280000|2021-05-21 05:01:20|7345.4|7330.4|7345.3|7330.3|7345.4|7330.4|7345.3|7330.3|2
1621573290000|2021-05-21 05:01:30|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1621573300000|2021-05-21 05:01:40|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|1
1621573310000|2021-05-21 05:01:50|7345.5|7330.5|7345.4|7330.4|7345.5|7330.5|7345.4|7330.4|2
1621573320000|2021-05-21 05:02:00|7344.5|7329.5|7344|7329|7344.5|7329.5|7343.7|7328.7|7
1621573330000|2021-05-21 05:02:10|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|1
1621573340000|2021-05-21 05:02:20|7343.8|7328.8|7343.7|7328.7|7343.8|7328.8|7343.7|7328.7|2
1621573350000|2021-05-21 05:02:30|7343.8|7328.8|7343.6|7328.6|7343.8|7328.8|7343.6|7328.6|2
1621573380000|2021-05-21 05:03:00|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|1
1621573390000|2021-05-21 05:03:10|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|7342.2|7327.2|3
1621573400000|2021-05-21 05:03:20|7342.2|7327.2|7342.3|7327.3|7342.4|7327.4|7342.2|7327.2|3
1621573410000|2021-05-21 05:03:30|7342.7|7327.7|7343.2|7328.2|7343.2|7328.2|7342.7|7327.7|3
1621573440000|2021-05-21 05:04:00|7343.1|7328.1|7343|7328|7343.1|7328.1|7343|7328|2
1621573450000|2021-05-21 05:04:10|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1621573460000|2021-05-21 05:04:20|7343.1|7328.1|7343|7328|7343.2|7328.2|7342.9|7327.9|6
1621573470000|2021-05-21 05:04:30|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343|7328|7
1621573480000|2021-05-21 05:04:40|7343|7328|7342.8|7327.8|7343|7328|7342.8|7327.8|2
1621573500000|2021-05-21 05:05:00|7343.3|7328.3|7343.1|7328.1|7343.4|7328.4|7343.1|7328.1|3
1621573510000|2021-05-21 05:05:10|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|1
1621573520000|2021-05-21 05:05:20|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|1
1621573530000|2021-05-21 05:05:30|7344|7329|7344|7329|7344|7329|7344|7329|1
1621573540000|2021-05-21 05:05:40|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|1
1621573550000|2021-05-21 05:05:50|7344|7329|7344|7329|7344|7329|7344|7329|1
1621573570000|2021-05-21 05:06:10|7343.5|7328.5|7343.4|7328.4|7343.5|7328.5|7343.4|7328.4|2
1621573580000|2021-05-21 05:06:20|7343.3|7328.3|7343.2|7328.2|7343.4|7328.4|7343.2|7328.2|4
1621573590000|2021-05-21 05:06:30|7343.1|7328.1|7343|7328|7343.1|7328.1|7342.9|7327.9|5
1621573600000|2021-05-21 05:06:40|7342.9|7327.9|7343.1|7328.1|7343.1|7328.1|7342.9|7327.9|7
1621573610000|2021-05-21 05:06:50|7343.2|7328.2|7343.4|7328.4|7343.8|7328.8|7343.2|7328.2|11
1621573620000|2021-05-21 05:07:00|7343.3|7328.3|7343.8|7328.8|7343.8|7328.8|7343.2|7328.2|5
1621573630000|2021-05-21 05:07:10|7343.7|7328.7|7343.4|7328.4|7343.7|7328.7|7343.4|7328.4|3
1621573640000|2021-05-21 05:07:20|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|1
1621573650000|2021-05-21 05:07:30|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|7343.8|7328.8|3
1621573670000|2021-05-21 05:07:50|7343.8|7328.8|7343.9|7328.9|7343.9|7328.9|7343.8|7328.8|2
1621573680000|2021-05-21 05:08:00|7343.8|7328.8|7343.8|7328.8|7343.9|7328.9|7343.8|7328.8|3
1621573730000|2021-05-21 05:08:50|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|1
1621573740000|2021-05-21 05:09:00|7343.8|7328.8|7343.8|7328.8|7343.9|7328.9|7343.8|7328.8|3
1621573750000|2021-05-21 05:09:10|7344|7329|7344|7329|7344|7329|7344|7329|1
1621573760000|2021-05-21 05:09:20|7343.8|7328.8|7343.9|7328.9|7343.9|7328.9|7343.8|7328.8|2
1621573770000|2021-05-21 05:09:30|7343.8|7328.8|7343.8|7328.8|7343.9|7328.9|7343.8|7328.8|3
1621573780000|2021-05-21 05:09:40|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|7343.8|7328.8|5
1621573790000|2021-05-21 05:09:50|7343.8|7328.8|7343.8|7328.8|7343.9|7328.9|7343.7|7328.7|4
1621573830000|2021-05-21 05:10:30|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|1
1621573840000|2021-05-21 05:10:40|7343.8|7328.8|7343.7|7328.7|7343.8|7328.8|7343.7|7328.7|2
1621573850000|2021-05-21 05:10:50|7343.6|7328.6|7343.5|7328.5|7343.6|7328.6|7343.5|7328.5|2
1621573860000|2021-05-21 05:11:00|7343.3|7328.3|7343.9|7328.9|7343.9|7328.9|7343.3|7328.3|5
1621573870000|2021-05-21 05:11:10|7344|7329|7343.8|7328.8|7344|7329|7343.8|7328.8|4
1621573880000|2021-05-21 05:11:20|7344|7329|7343.6|7328.6|7344|7329|7343.6|7328.6|2
1621573890000|2021-05-21 05:11:30|7343.4|7328.4|7343.2|7328.2|7343.6|7328.6|7343.2|7328.2|9
1621573910000|2021-05-21 05:11:50|7343.5|7328.5|7343.4|7328.4|7343.6|7328.6|7343.4|7328.4|4
1621573920000|2021-05-21 05:12:00|7343.5|7328.5|7343.3|7328.3|7343.6|7328.6|7343.2|7328.2|8
1621573930000|2021-05-21 05:12:10|7343.5|7328.5|7343.7|7328.7|7343.8|7328.8|7343.5|7328.5|3
1621573940000|2021-05-21 05:12:20|7343.6|7328.6|7344.4|7329.4|7344.4|7329.4|7343.6|7328.6|4
1621573950000|2021-05-21 05:12:30|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1621573960000|2021-05-21 05:12:40|7344.4|7329.4|7344.5|7329.5|7344.5|7329.5|7344.4|7329.4|2
1621573970000|2021-05-21 05:12:50|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1621573980000|2021-05-21 05:13:00|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1621574010000|2021-05-21 05:13:30|7344.6|7329.6|7345.6|7330.6|7345.6|7330.6|7344.6|7329.6|5
1621574030000|2021-05-21 05:13:50|7345.5|7330.5|7345.1|7330.1|7345.5|7330.5|7345.1|7330.1|3
1621574040000|2021-05-21 05:14:00|7344.5|7329.5|7344.7|7329.7|7344.7|7329.7|7344.3|7329.3|5
1621574070000|2021-05-21 05:14:30|7345|7330|7344.9|7329.9|7345|7330|7344.8|7329.8|3
1621574080000|2021-05-21 05:14:40|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.7|7329.7|3
1621574090000|2021-05-21 05:14:50|7344.7|7329.7|7345|7330|7345|7330|7344.7|7329.7|2
1621574110000|2021-05-21 05:15:10|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|1
1621574130000|2021-05-21 05:15:30|7345|7330|7345|7330|7345|7330|7345|7330|1
1621574230000|2021-05-21 05:17:10|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345|7330|3
1621574250000|2021-05-21 05:17:30|7345.4|7330.4|7345.5|7330.5|7345.5|7330.5|7345.4|7330.4|2
1621574260000|2021-05-21 05:17:40|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1621574270000|2021-05-21 05:17:50|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|1
1621574280000|2021-05-21 05:18:00|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1621574290000|2021-05-21 05:18:10|7345.9|7330.9|7345.6|7330.6|7345.9|7330.9|7345.5|7330.5|3
1621574300000|2021-05-21 05:18:20|7345.2|7330.2|7344.7|7329.7|7345.2|7330.2|7344.7|7329.7|3
1621574330000|2021-05-21 05:18:50|7344.4|7329.4|7344.2|7329.2|7344.4|7329.4|7344.2|7329.2|2
1621574350000|2021-05-21 05:19:10|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|1
1621574360000|2021-05-21 05:19:20|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|1
1621574370000|2021-05-21 05:19:30|7344.1|7329.1|7344|7329|7344.1|7329.1|7344|7329|2
1621574380000|2021-05-21 05:19:40|7344.3|7329.3|7344|7329|7344.3|7329.3|7344|7329|3
1621574390000|2021-05-21 05:19:50|7344.1|7329.1|7344|7329|7344.2|7329.2|7344|7329|4
1621574410000|2021-05-21 05:20:10|7344.1|7329.1|7344.1|7329.1|7344.2|7329.2|7344|7329|7
1621574420000|2021-05-21 05:20:20|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|1
1621574440000|2021-05-21 05:20:40|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|1
1621574540000|2021-05-21 05:22:20|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|1
1621574560000|2021-05-21 05:22:40|7344.2|7329.2|7343.8|7328.8|7344.2|7329.2|7343.8|7328.8|4
1621574570000|2021-05-21 05:22:50|7343.9|7328.9|7344.2|7329.2|7344.2|7329.2|7343.9|7328.9|3
1621574590000|2021-05-21 05:23:10|7344.4|7329.4|7344.6|7329.6|7344.6|7329.6|7344.4|7329.4|2
1621574600000|2021-05-21 05:23:20|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1621574610000|2021-05-21 05:23:30|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|1
1621574620000|2021-05-21 05:23:40|7344.5|7329.5|7344.4|7329.4|7344.5|7329.5|7344.2|7329.2|3
1621574630000|2021-05-21 05:23:50|7344.5|7329.5|7344.2|7329.2|7344.5|7329.5|7344.2|7329.2|3
1621574640000|2021-05-21 05:24:00|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|1
1621574650000|2021-05-21 05:24:10|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1621574670000|2021-05-21 05:24:30|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|7344.3|7329.3|5
1621574680000|2021-05-21 05:24:40|7344.3|7329.3|7344.6|7329.6|7344.6|7329.6|7344.3|7329.3|4
1621574690000|2021-05-21 05:24:50|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1621574700000|2021-05-21 05:25:00|7344.6|7329.6|7344.5|7329.5|7344.6|7329.6|7344.5|7329.5|2
1621574710000|2021-05-21 05:25:10|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1621574740000|2021-05-21 05:25:40|7344.5|7329.5|7344.6|7329.6|7344.6|7329.6|7344.4|7329.4|3
1621574800000|2021-05-21 05:26:40|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1621574810000|2021-05-21 05:26:50|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1621574820000|2021-05-21 05:27:00|7344.5|7329.5|7344.6|7329.6|7344.6|7329.6|7344.5|7329.5|2
1621574830000|2021-05-21 05:27:10|7344.3|7329.3|7344.3|7329.3|7344.4|7329.4|7344.3|7329.3|3
1621574840000|2021-05-21 05:27:20|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|1
1621574850000|2021-05-21 05:27:30|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|1
1621574860000|2021-05-21 05:27:40|7344.4|7329.4|7344.3|7329.3|7344.4|7329.4|7344.3|7329.3|4
1621574870000|2021-05-21 05:27:50|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|1
1621574920000|2021-05-21 05:28:40|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|7344.2|7329.2|3
1621574940000|2021-05-21 05:29:00|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|1
1621574950000|2021-05-21 05:29:10|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|1
1621574960000|2021-05-21 05:29:20|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|1
1621575000000|2021-05-21 05:30:00|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1621575010000|2021-05-21 05:30:10|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|1
1621575020000|2021-05-21 05:30:20|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1621575040000|2021-05-21 05:30:40|7344.4|7329.4|7344.3|7329.3|7344.4|7329.4|7344.3|7329.3|2
1621575050000|2021-05-21 05:30:50|7343.9|7328.9|7344.2|7329.2|7344.2|7329.2|7343.9|7328.9|4
1621575060000|2021-05-21 05:31:00|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|1
1621575080000|2021-05-21 05:31:20|7343.9|7328.9|7343.9|7328.9|7344|7329|7343.9|7328.9|3
1621575090000|2021-05-21 05:31:30|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|1
1621575100000|2021-05-21 05:31:40|7344|7329|7344|7329|7344.1|7329.1|7344|7329|3
1621575110000|2021-05-21 05:31:50|7343.9|7328.9|7343.8|7328.8|7343.9|7328.9|7343.8|7328.8|2
1621575140000|2021-05-21 05:32:20|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|1
1621575150000|2021-05-21 05:32:30|7343.6|7328.6|7343.7|7328.7|7343.7|7328.7|7343.6|7328.6|4
1621575160000|2021-05-21 05:32:40|7343.8|7328.8|7343.8|7328.8|7343.9|7328.9|7343.7|7328.7|4
1621575170000|2021-05-21 05:32:50|7343.9|7328.9|7343.7|7328.7|7343.9|7328.9|7343.7|7328.7|2
1621575230000|2021-05-21 05:33:50|7343.6|7328.6|7343.7|7328.7|7343.7|7328.7|7343.6|7328.6|2
1621575300000|2021-05-21 05:35:00|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|1
1621575320000|2021-05-21 05:35:20|7343.7|7328.7|7343.8|7328.8|7343.9|7328.9|7343.7|7328.7|4
1621575330000|2021-05-21 05:35:30|7343.4|7328.4|7343.2|7328.2|7343.4|7328.4|7343.2|7328.2|2
1621575340000|2021-05-21 05:35:40|7343.3|7328.3|7343.6|7328.6|7343.6|7328.6|7343.3|7328.3|3
1621575360000|2021-05-21 05:36:00|7343.7|7328.7|7343.8|7328.8|7343.8|7328.8|7343.7|7328.7|2
1621575370000|2021-05-21 05:36:10|7343.9|7328.9|7344.5|7329.5|7344.6|7329.6|7343.9|7328.9|6
1621575380000|2021-05-21 05:36:20|7344.4|7329.4|7344.5|7329.5|7344.5|7329.5|7344.4|7329.4|2
1621575390000|2021-05-21 05:36:30|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1621575400000|2021-05-21 05:36:40|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1621575410000|2021-05-21 05:36:50|7344.6|7329.6|7344.7|7329.7|7344.7|7329.7|7344.6|7329.6|2
1621575440000|2021-05-21 05:37:20|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1621575450000|2021-05-21 05:37:30|7345|7330|7344.7|7329.7|7345|7330|7344.7|7329.7|3
1621575460000|2021-05-21 05:37:40|7344.9|7329.9|7344.9|7329.9|7345|7330|7344.9|7329.9|3
1621575470000|2021-05-21 05:37:50|7345|7330|7345|7330|7345|7330|7345|7330|1
1621575490000|2021-05-21 05:38:10|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1621575500000|2021-05-21 05:38:20|7345|7330|7344.9|7329.9|7345|7330|7344.9|7329.9|2
1621575580000|2021-05-21 05:39:40|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1621575610000|2021-05-21 05:40:10|7344.9|7329.9|7345|7330|7345|7330|7344.9|7329.9|2
1621575620000|2021-05-21 05:40:20|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1621575670000|2021-05-21 05:41:10|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1621575680000|2021-05-21 05:41:20|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|1
1621575710000|2021-05-21 05:41:50|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1621575740000|2021-05-21 05:42:20|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1621575750000|2021-05-21 05:42:30|7345.2|7330.2|7345.4|7330.4|7345.4|7330.4|7345.2|7330.2|2
1621575760000|2021-05-21 05:42:40|7345.5|7330.5|7345.4|7330.4|7345.5|7330.5|7345.4|7330.4|2
1621575780000|2021-05-21 05:43:00|7345.8|7330.8|7345.9|7330.9|7345.9|7330.9|7345.8|7330.8|2
1621575790000|2021-05-21 05:43:10|7345.2|7330.2|7345.4|7330.4|7345.4|7330.4|7344.8|7329.8|6
1621575800000|2021-05-21 05:43:20|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.2|7330.2|3
1621575820000|2021-05-21 05:43:40|7345.2|7330.2|7345.3|7330.3|7345.3|7330.3|7344.9|7329.9|5
1621575920000|2021-05-21 05:45:20|7345|7330|7344.9|7329.9|7345|7330|7344.9|7329.9|2
1621576000000|2021-05-21 05:46:40|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1621576010000|2021-05-21 05:46:50|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1621576030000|2021-05-21 05:47:10|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|1
1621576040000|2021-05-21 05:47:20|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1621576090000|2021-05-21 05:48:10|7344.4|7329.4|7344|7329|7344.4|7329.4|7344|7329|2
1621576100000|2021-05-21 05:48:20|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|1
1621576110000|2021-05-21 05:48:30|7343.2|7328.2|7342.9|7327.9|7343.2|7328.2|7342.9|7327.9|3
1621576120000|2021-05-21 05:48:40|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1621576130000|2021-05-21 05:48:50|7343.1|7328.1|7342.9|7327.9|7343.1|7328.1|7342.9|7327.9|2
1621576140000|2021-05-21 05:49:00|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|1
1621576190000|2021-05-21 05:49:50|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|1
1621576320000|2021-05-21 05:52:00|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|1
1621576400000|2021-05-21 05:53:20|7343|7328|7342.8|7327.8|7343|7328|7342.8|7327.8|2
1621576710000|2021-05-21 05:58:30|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|1
1621576760000|2021-05-21 05:59:20|7342.8|7327.8|7342.7|7327.7|7342.8|7327.8|7342.7|7327.7|2
1621576820000|2021-05-21 06:00:20|7342.3|7327.3|7342|7327|7342.3|7327.3|7341.9|7326.9|5
1621576830000|2021-05-21 06:00:30|7342.1|7327.1|7341.7|7326.7|7342.1|7327.1|7341.7|7326.7|4
1621576860000|2021-05-21 06:01:00|7341.9|7326.9|7342|7327|7342.1|7327.1|7341.8|7326.8|5
1621576880000|2021-05-21 06:01:20|7341.9|7326.9|7341.7|7326.7|7341.9|7326.9|7341.7|7326.7|2
1621576900000|2021-05-21 06:01:40|7341.8|7326.8|7341.9|7326.9|7341.9|7326.9|7341.8|7326.8|2
1621576920000|2021-05-21 06:02:00|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|1
1621577060000|2021-05-21 06:04:20|7341.7|7326.7|7341.3|7326.3|7341.7|7326.7|7341.3|7326.3|3
1621577070000|2021-05-21 06:04:30|7341.2|7326.2|7341.2|7326.2|7341.2|7326.2|7341.2|7326.2|1
1621577090000|2021-05-21 06:04:50|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|1
1621577120000|2021-05-21 06:05:20|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|1
1621577130000|2021-05-21 06:05:30|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|1
1621577170000|2021-05-21 06:06:10|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|1
1621577270000|2021-05-21 06:07:50|7341.4|7326.4|7341.9|7326.9|7341.9|7326.9|7341.4|7326.4|5
1621577280000|2021-05-21 06:08:00|7342.3|7327.3|7342.2|7327.2|7342.3|7327.3|7342.2|7327.2|2
1621577290000|2021-05-21 06:08:10|7342|7327|7341.3|7326.3|7342|7327|7341.3|7326.3|4
1621577300000|2021-05-21 06:08:20|7341.4|7326.4|7341.3|7326.3|7341.4|7326.4|7341.3|7326.3|2
1621577310000|2021-05-21 06:08:30|7341.2|7326.2|7340.8|7325.8|7341.2|7326.2|7340.8|7325.8|3
1621577360000|2021-05-21 06:09:20|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|1
1621577420000|2021-05-21 06:10:20|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|1
1621577430000|2021-05-21 06:10:30|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|1
1621577460000|2021-05-21 06:11:00|7341|7326|7341|7326|7341|7326|7340.9|7325.9|3
1621577470000|2021-05-21 06:11:10|7341.2|7326.2|7340.9|7325.9|7341.2|7326.2|7340.9|7325.9|3
1621577490000|2021-05-21 06:11:30|7341|7326|7341|7326|7341|7326|7341|7326|1
1621577520000|2021-05-21 06:12:00|7341.1|7326.1|7341.3|7326.3|7341.3|7326.3|7341.1|7326.1|2
1621577530000|2021-05-21 06:12:10|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|1
1621577550000|2021-05-21 06:12:30|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|1
1621577580000|2021-05-21 06:13:00|7341.4|7326.4|7341.4|7326.4|7341.5|7326.5|7341.4|7326.4|3
1621577590000|2021-05-21 06:13:10|7341.5|7326.5|7341.4|7326.4|7341.5|7326.5|7341.4|7326.4|2
1621577600000|2021-05-21 06:13:20|7341.5|7326.5|7342|7327|7342|7327|7341.5|7326.5|5
1621577610000|2021-05-21 06:13:30|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|1
1621577780000|2021-05-21 06:16:20|7341.7|7326.7|7341.6|7326.6|7341.7|7326.7|7341.5|7326.5|4
1621577790000|2021-05-21 06:16:30|7341.5|7326.5|7341.6|7326.6|7341.6|7326.6|7341.5|7326.5|2
1621577800000|2021-05-21 06:16:40|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|1
1621577810000|2021-05-21 06:16:50|7341.6|7326.6|7341.7|7326.7|7341.7|7326.7|7341.6|7326.6|4
1621577820000|2021-05-21 06:17:00|7341.6|7326.6|7341.6|7326.6|7341.7|7326.7|7341.5|7326.5|7
1621577830000|2021-05-21 06:17:10|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1621577840000|2021-05-21 06:17:20|7341.8|7326.8|7342.1|7327.1|7342.1|7327.1|7341.8|7326.8|3
1621577850000|2021-05-21 06:17:30|7342|7327|7342.1|7327.1|7342.1|7327.1|7342|7327|4
1621577870000|2021-05-21 06:17:50|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|1
1621577970000|2021-05-21 06:19:30|7342.3|7327.3|7342.2|7327.2|7342.3|7327.3|7342.2|7327.2|10
1621577980000|2021-05-21 06:19:40|7342.3|7327.3|7342.6|7327.6|7342.6|7327.6|7342.2|7327.2|8
1621578000000|2021-05-21 06:20:00|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|1
1621578010000|2021-05-21 06:20:10|7342.6|7327.6|7342.7|7327.7|7342.7|7327.7|7342.6|7327.6|2
1621578020000|2021-05-21 06:20:20|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.7|7327.7|3
1621578030000|2021-05-21 06:20:30|7342.7|7327.7|7342.8|7327.8|7342.8|7327.8|7342.7|7327.7|4
1621578040000|2021-05-21 06:20:40|7342.7|7327.7|7342.7|7327.7|7342.8|7327.8|7342.6|7327.6|5
1621578050000|2021-05-21 06:20:50|7342.9|7327.9|7342.8|7327.8|7342.9|7327.9|7342.8|7327.8|2
1621578060000|2021-05-21 06:21:00|7342.7|7327.7|7342.8|7327.8|7342.8|7327.8|7342.7|7327.7|2
1621578070000|2021-05-21 06:21:10|7342.7|7327.7|7342.8|7327.8|7342.8|7327.8|7342.7|7327.7|2
1621578080000|2021-05-21 06:21:20|7342.7|7327.7|7342.7|7327.7|7342.8|7327.8|7342.6|7327.6|4
1621578090000|2021-05-21 06:21:30|7342.8|7327.8|7342.9|7327.9|7342.9|7327.9|7342.8|7327.8|2
1621578100000|2021-05-21 06:21:40|7343|7328|7343|7328|7343|7328|7343|7328|1
1621578160000|2021-05-21 06:22:40|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|1
1621578180000|2021-05-21 06:23:00|7342.4|7327.4|7342.3|7327.3|7342.7|7327.7|7342.3|7327.3|4
1621578190000|2021-05-21 06:23:10|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|1
1621578200000|2021-05-21 06:23:20|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|1
1621578210000|2021-05-21 06:23:30|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|1
1621578220000|2021-05-21 06:23:40|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|1
1621578260000|2021-05-21 06:24:20|7342.9|7327.9|7344.2|7329.2|7344.4|7329.4|7342.9|7327.9|8
1621578270000|2021-05-21 06:24:30|7344.4|7329.4|7344.2|7329.2|7344.4|7329.4|7344.2|7329.2|2
1621578280000|2021-05-21 06:24:40|7344|7329|7344|7329|7344|7329|7344|7329|1
1621578300000|2021-05-21 06:25:00|7344.2|7329.2|7344.6|7329.6|7344.6|7329.6|7344.2|7329.2|3
1621578320000|2021-05-21 06:25:20|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1621578330000|2021-05-21 06:25:30|7344.6|7329.6|7344.8|7329.8|7344.8|7329.8|7344.6|7329.6|2
1621578340000|2021-05-21 06:25:40|7344.6|7329.6|7344.8|7329.8|7344.8|7329.8|7344.6|7329.6|2
1621578400000|2021-05-21 06:26:40|7344.6|7329.6|7344.8|7329.8|7345|7330|7344.6|7329.6|4
1621578470000|2021-05-21 06:27:50|7344.6|7329.6|7344.8|7329.8|7344.8|7329.8|7344.4|7329.4|7
1621578480000|2021-05-21 06:28:00|7345|7330|7345|7330|7345|7330|7345|7330|1
1621578500000|2021-05-21 06:28:20|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1621578510000|2021-05-21 06:28:30|7345|7330|7345|7330|7345|7330|7345|7330|1
1621578530000|2021-05-21 06:28:50|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|1
1621578540000|2021-05-21 06:29:00|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1621578560000|2021-05-21 06:29:20|7345.6|7330.6|7345.4|7330.4|7345.6|7330.6|7345.4|7330.4|2
1621578580000|2021-05-21 06:29:40|7345.2|7330.2|7345.4|7330.4|7345.4|7330.4|7345.2|7330.2|2
1621578590000|2021-05-21 06:29:50|7345.6|7330.6|7345.4|7330.4|7345.6|7330.6|7345.4|7330.4|2
1621578600000|2021-05-21 06:30:00|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.4|7330.4|3
1621578610000|2021-05-21 06:30:10|7345.4|7330.4|7345.4|7330.4|7345.6|7330.6|7345.4|7330.4|5
1621578630000|2021-05-21 06:30:30|7345.6|7330.6|7345.7|7330.7|7345.7|7330.7|7345.6|7330.6|2
1621578660000|2021-05-21 06:31:00|7346.3|7331.3|7346.4|7331.4|7346.4|7331.4|7346.3|7331.3|2
1621578670000|2021-05-21 06:31:10|7346.8|7331.8|7347|7332|7347.2|7332.2|7346.8|7331.8|4
1621578680000|2021-05-21 06:31:20|7346.8|7331.8|7346.6|7331.6|7346.8|7331.8|7346.6|7331.6|2
1621578690000|2021-05-21 06:31:30|7346.5|7331.5|7347.5|7332.5|7347.5|7332.5|7346.5|7331.5|11
1621578700000|2021-05-21 06:31:40|7347.7|7332.7|7348.2|7333.2|7348.3|7333.3|7347.7|7332.7|7
1621578710000|2021-05-21 06:31:50|7348.1|7333.1|7348.1|7333.1|7348.2|7333.2|7348.1|7333.1|3
1621578720000|2021-05-21 06:32:00|7348|7333|7348|7333|7348.1|7333.1|7348|7333|3
1621578730000|2021-05-21 06:32:10|7347.9|7332.9|7347.7|7332.7|7347.9|7332.9|7347.7|7332.7|2
1621578740000|2021-05-21 06:32:20|7347.6|7332.6|7347.6|7332.6|7347.9|7332.9|7347.5|7332.5|10
1621578750000|2021-05-21 06:32:30|7347.5|7332.5|7348.1|7333.1|7348.1|7333.1|7347.5|7332.5|6
1621578760000|2021-05-21 06:32:40|7348|7333|7348.1|7333.1|7348.2|7333.2|7348|7333|5
1621578770000|2021-05-21 06:32:50|7348|7333|7348.1|7333.1|7348.1|7333.1|7348|7333|4
1621578780000|2021-05-21 06:33:00|7348|7333|7347.5|7332.5|7348|7333|7347.5|7332.5|8
1621578790000|2021-05-21 06:33:10|7347.7|7332.7|7347.7|7332.7|7347.9|7332.9|7347.7|7332.7|4
1621578800000|2021-05-21 06:33:20|7347.8|7332.8|7347.9|7332.9|7348|7333|7347.7|7332.7|5
1621578810000|2021-05-21 06:33:30|7348.1|7333.1|7349.3|7334.3|7349.4|7334.4|7348.1|7333.1|6
1621578820000|2021-05-21 06:33:40|7349.7|7334.7|7351|7336|7356.6|7336|7349.7|7331.6|15
1621578830000|2021-05-21 06:33:50|7351.1|7336.1|7351.9|7336.9|7351.9|7336.9|7351.1|7336.1|9
1621578840000|2021-05-21 06:34:00|7357.1|7332.1|7356.7|7331.7|7357.1|7336.2|7351.1|7331.7|4
1621578860000|2021-05-21 06:34:20|7356.9|7331.9|7349.7|7334.7|7356.9|7335.4|7349.7|7331.9|8
1621578870000|2021-05-21 06:34:30|7349.8|7334.8|7349.5|7334.5|7349.9|7334.9|7349.5|7334.5|6
1621578880000|2021-05-21 06:34:40|7349.6|7334.6|7350.1|7335.1|7350.1|7335.1|7349.6|7334.6|5
1621578890000|2021-05-21 06:34:50|7350|7335|7351.1|7336.1|7351.1|7336.1|7350|7335|19
1621578900000|2021-05-21 06:35:00|7351|7336|7351.5|7336.5|7351.7|7336.7|7351|7336|10
1621578910000|2021-05-21 06:35:10|7351.6|7336.6|7352.5|7337.5|7352.6|7337.6|7351.6|7336.6|14
1621578920000|2021-05-21 06:35:20|7352.4|7337.4|7352.3|7337.3|7352.4|7337.4|7352.3|7337.3|2
1621578930000|2021-05-21 06:35:30|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1621578940000|2021-05-21 06:35:40|7352.5|7337.5|7352.4|7337.4|7352.8|7337.8|7352.4|7337.4|6
1621578950000|2021-05-21 06:35:50|7352.6|7337.6|7352.1|7337.1|7352.6|7337.6|7352.1|7337.1|4
1621578960000|2021-05-21 06:36:00|7352|7337|7350.8|7335.8|7352|7337|7350.8|7335.8|9
1621578970000|2021-05-21 06:36:10|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.2|7335.2|8
1621578980000|2021-05-21 06:36:20|7350.7|7335.7|7351.4|7336.4|7351.6|7336.6|7350.7|7335.7|5
1621578990000|2021-05-21 06:36:30|7351.6|7336.6|7352.2|7337.2|7352.4|7337.4|7351.1|7336.1|12
1621579000000|2021-05-21 06:36:40|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1621579010000|2021-05-21 06:36:50|7352|7337|7351.8|7336.8|7352|7337|7351.8|7336.8|2
1621579020000|2021-05-21 06:37:00|7352|7337|7352.4|7337.4|7352.4|7337.4|7352|7337|4
1621579030000|2021-05-21 06:37:10|7352.6|7337.6|7352|7337|7352.6|7337.6|7351.8|7336.8|7
1621579040000|2021-05-21 06:37:20|7351.8|7336.8|7351.2|7336.2|7351.8|7336.8|7351.2|7336.2|4
1621579050000|2021-05-21 06:37:30|7351.4|7336.4|7351.6|7336.6|7351.6|7336.6|7351.2|7336.2|8
1621579060000|2021-05-21 06:37:40|7351.4|7336.4|7351.4|7336.4|7351.6|7336.6|7351.2|7336.2|5
1621579070000|2021-05-21 06:37:50|7351.6|7336.6|7351.4|7336.4|7351.6|7336.6|7351.4|7336.4|4
1621579090000|2021-05-21 06:38:10|7351.6|7336.6|7351.7|7336.7|7352|7337|7351.6|7336.6|5
1621579100000|2021-05-21 06:38:20|7351.8|7336.8|7351.5|7336.5|7351.9|7336.9|7351.5|7336.5|5
1621579110000|2021-05-21 06:38:30|7351.4|7336.4|7350.8|7335.8|7351.4|7336.4|7350.7|7335.7|4
1621579120000|2021-05-21 06:38:40|7350.6|7335.6|7350.1|7335.1|7350.8|7335.8|7350.1|7335.1|7
1621579130000|2021-05-21 06:38:50|7350.4|7335.4|7350.8|7335.8|7350.9|7335.9|7350.4|7335.4|4
1621579140000|2021-05-21 06:39:00|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1621579150000|2021-05-21 06:39:10|7351.1|7336.1|7350.8|7335.8|7351.1|7336.1|7350.7|7335.7|5
1621579160000|2021-05-21 06:39:20|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.8|7335.8|3
1621579170000|2021-05-21 06:39:30|7350.8|7335.8|7350.9|7335.9|7351.2|7336.2|7350.8|7335.8|7
1621579180000|2021-05-21 06:39:40|7351|7336|7350.9|7335.9|7351.2|7336.2|7350.8|7335.8|4
1621579190000|2021-05-21 06:39:50|7350.8|7335.8|7351.2|7336.2|7351.2|7336.2|7350|7335|11
1621579200000|2021-05-21 06:40:00|7351.1|7336.1|7350.9|7335.9|7351.1|7336.1|7350.9|7335.9|5
1621579210000|2021-05-21 06:40:10|7351.2|7336.2|7351.2|7336.2|7351.8|7336.8|7350.9|7335.9|10
1621579220000|2021-05-21 06:40:20|7351.1|7336.1|7350.9|7335.9|7351.1|7336.1|7350.8|7335.8|4
1621579230000|2021-05-21 06:40:30|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|1
1621579240000|2021-05-21 06:40:40|7350.9|7335.9|7351.2|7336.2|7351.2|7336.2|7350.9|7335.9|3
1621579250000|2021-05-21 06:40:50|7351.4|7336.4|7351.3|7336.3|7351.8|7336.8|7351.3|7336.3|7
1621579260000|2021-05-21 06:41:00|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|1
1621579270000|2021-05-21 06:41:10|7351.2|7336.2|7351.9|7336.9|7351.9|7336.9|7351.2|7336.2|5
1621579280000|2021-05-21 06:41:20|7352.2|7337.2|7351.3|7336.3|7352.2|7337.2|7351.3|7336.3|9
1621579290000|2021-05-21 06:41:30|7350.8|7335.8|7352|7337|7352.2|7337.2|7350.8|7335.8|11
1621579300000|2021-05-21 06:41:40|7352.1|7337.1|7352.9|7337.9|7353.1|7338.1|7352|7337|14
1621579310000|2021-05-21 06:41:50|7352.8|7337.8|7353.1|7338.1|7353.1|7338.1|7352.5|7337.5|6
1621579320000|2021-05-21 06:42:00|7353.2|7338.2|7353.3|7338.3|7353.3|7338.3|7353.2|7338.2|2
1621579340000|2021-05-21 06:42:20|7353.1|7338.1|7353.7|7338.7|7353.7|7338.7|7353.1|7338.1|9
1621579350000|2021-05-21 06:42:30|7354|7339|7353.8|7338.8|7354|7339|7353.8|7338.8|3
1621579360000|2021-05-21 06:42:40|7354|7339|7353.5|7338.5|7354|7339|7353.5|7338.5|8
1621579370000|2021-05-21 06:42:50|7353.6|7338.6|7353.4|7338.4|7353.6|7338.6|7353.4|7338.4|5
1621579380000|2021-05-21 06:43:00|7353.5|7338.5|7353.5|7338.5|7353.9|7338.9|7353.5|7338.5|8
1621579390000|2021-05-21 06:43:10|7353.8|7338.8|7353.8|7338.8|7354.1|7339.1|7353.7|7338.7|17
1621579400000|2021-05-21 06:43:20|7353.9|7338.9|7353.7|7338.7|7353.9|7338.9|7353.7|7338.7|8
1621579410000|2021-05-21 06:43:30|7353.8|7338.8|7353.1|7338.1|7353.8|7338.8|7353.1|7338.1|6
1621579420000|2021-05-21 06:43:40|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1621579430000|2021-05-21 06:43:50|7352.3|7337.3|7352.2|7337.2|7352.3|7337.3|7352.2|7337.2|4
1621579440000|2021-05-21 06:44:00|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1621579450000|2021-05-21 06:44:10|7352|7337|7351.6|7336.6|7352|7337|7351.6|7336.6|2
1621579460000|2021-05-21 06:44:20|7351.7|7336.7|7352|7337|7352|7337|7351.7|7336.7|2
1621579480000|2021-05-21 06:44:40|7351.9|7336.9|7352|7337|7352|7337|7351.9|7336.9|2
1621579490000|2021-05-21 06:44:50|7351.9|7336.9|7352.2|7337.2|7352.2|7337.2|7351.9|7336.9|2
1621579500000|2021-05-21 06:45:00|7352.3|7337.3|7351.8|7336.8|7352.5|7337.5|7351.8|7336.8|5
1621579510000|2021-05-21 06:45:10|7352.1|7337.1|7352.6|7337.6|7352.7|7337.7|7352.1|7337.1|7
1621579540000|2021-05-21 06:45:40|7352.5|7337.5|7352.4|7337.4|7352.5|7337.5|7352.4|7337.4|2
1621579550000|2021-05-21 06:45:50|7352.3|7337.3|7352.2|7337.2|7352.3|7337.3|7351.6|7336.6|7
1621579560000|2021-05-21 06:46:00|7351.8|7336.8|7351.5|7336.5|7352.2|7337.2|7351.5|7336.5|6
1621579570000|2021-05-21 06:46:10|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1621579580000|2021-05-21 06:46:20|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|1
1621579600000|2021-05-21 06:46:40|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1621579620000|2021-05-21 06:47:00|7352.5|7337.5|7353.1|7338.1|7353.1|7338.1|7352.3|7337.3|6
1621579640000|2021-05-21 06:47:20|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1621579650000|2021-05-21 06:47:30|7352.3|7337.3|7352|7337|7352.3|7337.3|7352|7337|3
1621579690000|2021-05-21 06:48:10|7352.8|7337.8|7352.8|7337.8|7353.3|7338.3|7352.8|7337.8|4
1621579700000|2021-05-21 06:48:20|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1621579710000|2021-05-21 06:48:30|7353|7338|7353.3|7338.3|7353.3|7338.3|7353|7338|3
1621579730000|2021-05-21 06:48:50|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1621579740000|2021-05-21 06:49:00|7353.3|7338.3|7353.9|7338.9|7353.9|7338.9|7353.3|7338.3|4
1621579750000|2021-05-21 06:49:10|7353.8|7338.8|7354.3|7339.3|7354.3|7339.3|7353.8|7338.8|2
1621579760000|2021-05-21 06:49:20|7353.9|7338.9|7353.8|7338.8|7354.1|7339.1|7353.8|7338.8|5
1621579770000|2021-05-21 06:49:30|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1621579790000|2021-05-21 06:49:50|7353.4|7338.4|7353.1|7338.1|7353.4|7338.4|7353.1|7338.1|3
1621579800000|2021-05-21 06:50:00|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1621579820000|2021-05-21 06:50:20|7353.3|7338.3|7353.2|7338.2|7353.3|7338.3|7353.2|7338.2|2
1621579840000|2021-05-21 06:50:40|7353.1|7338.1|7352.8|7337.8|7353.1|7338.1|7352.8|7337.8|2
1621579850000|2021-05-21 06:50:50|7352.6|7337.6|7351.6|7336.6|7352.6|7337.6|7351.6|7336.6|6
1621579860000|2021-05-21 06:51:00|7351.5|7336.5|7351.8|7336.8|7351.9|7336.9|7351.5|7336.5|10
1621579870000|2021-05-21 06:51:10|7351.9|7336.9|7351.6|7336.6|7351.9|7336.9|7351.4|7336.4|3
1621579880000|2021-05-21 06:51:20|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621579890000|2021-05-21 06:51:30|7351.6|7336.6|7351.8|7336.8|7351.8|7336.8|7351.6|7336.6|3
1621579940000|2021-05-21 06:52:20|7352.2|7337.2|7352.8|7337.8|7352.8|7337.8|7352.2|7337.2|3
1621579980000|2021-05-21 06:53:00|7352.5|7337.5|7352.2|7337.2|7352.5|7337.5|7352.2|7337.2|3
1621580020000|2021-05-21 06:53:40|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1621580030000|2021-05-21 06:53:50|7352.5|7337.5|7352.8|7337.8|7352.8|7337.8|7352.5|7337.5|2
1621580060000|2021-05-21 06:54:20|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1621580070000|2021-05-21 06:54:30|7353|7338|7353|7338|7353.1|7338.1|7353|7338|3
1621580080000|2021-05-21 06:54:40|7353.1|7338.1|7353|7338|7353.1|7338.1|7353|7338|2
1621580090000|2021-05-21 06:54:50|7352.9|7337.9|7352.2|7337.2|7353.1|7338.1|7352.2|7337.2|7
1621580100000|2021-05-21 06:55:00|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|1
1621580110000|2021-05-21 06:55:10|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1621580190000|2021-05-21 06:56:30|7354|7339|7354.4|7339.4|7354.4|7339.4|7354|7339|3
1621580200000|2021-05-21 06:56:40|7354.5|7339.5|7355.2|7340.2|7355.3|7340.3|7354.5|7339.5|7
1621580210000|2021-05-21 06:56:50|7355.1|7340.1|7354.6|7339.6|7355.1|7340.1|7354.6|7339.6|2
1621580220000|2021-05-21 06:57:00|7354.4|7339.4|7354|7339|7354.4|7339.4|7354|7339|4
1621580270000|2021-05-21 06:57:50|7353.8|7338.8|7353.6|7338.6|7353.8|7338.8|7353.6|7338.6|3
1621580280000|2021-05-21 06:58:00|7353.5|7338.5|7353.8|7338.8|7353.8|7338.8|7353.5|7338.5|3
1621580290000|2021-05-21 06:58:10|7354.2|7339.2|7353.9|7338.9|7354.2|7339.2|7353.9|7338.9|2
1621580300000|2021-05-21 06:58:20|7353.8|7338.8|7354|7339|7354|7339|7353.7|7338.7|3
1621580310000|2021-05-21 06:58:30|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1621580320000|2021-05-21 06:58:40|7354|7339|7354|7339|7354|7339|7353.6|7338.6|3
1621580330000|2021-05-21 06:58:50|7353.9|7338.9|7354|7339|7354|7339|7353.9|7338.9|2
1621580340000|2021-05-21 06:59:00|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1621580350000|2021-05-21 06:59:10|7353.6|7338.6|7353.5|7338.5|7353.7|7338.7|7353.5|7338.5|3
1621580360000|2021-05-21 06:59:20|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1621580370000|2021-05-21 06:59:30|7353.1|7338.1|7353.3|7338.3|7353.3|7338.3|7353|7338|5
1621580380000|2021-05-21 06:59:40|7353.1|7338.1|7353|7338|7353.2|7338.2|7353|7338|4
1621580390000|2021-05-21 06:59:50|7353.1|7338.1|7352.9|7337.9|7353.3|7338.3|7352.9|7337.9|5
1621580400000|2021-05-21 07:00:00|7353|7338|7353.1|7338.1|7353.1|7338.1|7352.9|7337.9|5
1621580420000|2021-05-21 07:00:20|7353.3|7338.3|7353.9|7338.9|7354|7339|7353.3|7338.3|6
1621580430000|2021-05-21 07:00:30|7354|7339|7354|7339|7354|7339|7354|7339|1
1621580440000|2021-05-21 07:00:40|7353.9|7338.9|7353.7|7338.7|7353.9|7338.9|7353.6|7338.6|4
1621580450000|2021-05-21 07:00:50|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|1
1621580460000|2021-05-21 07:01:00|7353.5|7338.5|7353.2|7338.2|7353.5|7338.5|7353.1|7338.1|4
1621580470000|2021-05-21 07:01:10|7353.4|7338.4|7353.4|7338.4|7353.5|7338.5|7353.4|7338.4|3
1621580480000|2021-05-21 07:01:20|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1621580510000|2021-05-21 07:01:50|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.1|7338.1|3
1621580520000|2021-05-21 07:02:00|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1621580530000|2021-05-21 07:02:10|7353|7338|7353|7338|7353|7338|7353|7338|1
1621580550000|2021-05-21 07:02:30|7352.9|7337.9|7352.5|7337.5|7352.9|7337.9|7352.5|7337.5|5
1621580560000|2021-05-21 07:02:40|7352.2|7337.2|7352|7337|7352.2|7337.2|7352|7337|2
1621580570000|2021-05-21 07:02:50|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1621580580000|2021-05-21 07:03:00|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621580600000|2021-05-21 07:03:20|7352|7337|7352|7337|7352|7337|7352|7337|1
1621580620000|2021-05-21 07:03:40|7352.3|7337.3|7352.1|7337.1|7352.6|7337.6|7352|7337|6
1621580650000|2021-05-21 07:04:10|7352.5|7337.5|7352.6|7337.6|7352.6|7337.6|7352.5|7337.5|2
1621580670000|2021-05-21 07:04:30|7352.7|7337.7|7352.6|7337.6|7352.7|7337.7|7352.6|7337.6|2
1621580710000|2021-05-21 07:05:10|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1621580720000|2021-05-21 07:05:20|7352.3|7337.3|7352|7337|7352.3|7337.3|7352|7337|3
1621580730000|2021-05-21 07:05:30|7352.2|7337.2|7352.6|7337.6|7352.6|7337.6|7352.2|7337.2|4
1621580740000|2021-05-21 07:05:40|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1621580760000|2021-05-21 07:06:00|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1621580770000|2021-05-21 07:06:10|7352.7|7337.7|7352.8|7337.8|7352.8|7337.8|7352.7|7337.7|4
1621580780000|2021-05-21 07:06:20|7352.7|7337.7|7352.8|7337.8|7352.8|7337.8|7352.7|7337.7|6
1621580790000|2021-05-21 07:06:30|7352.7|7337.7|7351.8|7336.8|7352.8|7337.8|7351.8|7336.8|5
1621580810000|2021-05-21 07:06:50|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1621580850000|2021-05-21 07:07:30|7352|7337|7352.4|7337.4|7352.4|7337.4|7352|7337|2
1621580860000|2021-05-21 07:07:40|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|1
1621580870000|2021-05-21 07:07:50|7352.2|7337.2|7352.4|7337.4|7352.4|7337.4|7352.2|7337.2|2
1621580880000|2021-05-21 07:08:00|7352.3|7337.3|7352.1|7337.1|7352.3|7337.3|7352.1|7337.1|2
1621580910000|2021-05-21 07:08:30|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1621580930000|2021-05-21 07:08:50|7352.2|7337.2|7352.1|7337.1|7352.2|7337.2|7352.1|7337.1|2
1621580940000|2021-05-21 07:09:00|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|1
1621580950000|2021-05-21 07:09:10|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1621580960000|2021-05-21 07:09:20|7352.5|7337.5|7352.7|7337.7|7352.7|7337.7|7352.5|7337.5|2
1621580970000|2021-05-21 07:09:30|7352.8|7337.8|7353.5|7338.5|7353.5|7338.5|7352.8|7337.8|3
1621580990000|2021-05-21 07:09:50|7353.4|7338.4|7353|7338|7353.4|7338.4|7352.7|7337.7|3
1621581000000|2021-05-21 07:10:00|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1621581030000|2021-05-21 07:10:30|7353.1|7338.1|7353.1|7338.1|7353.2|7338.2|7353.1|7338.1|3
1621581040000|2021-05-21 07:10:40|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.1|7338.1|3
1621581050000|2021-05-21 07:10:50|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|1
1621581060000|2021-05-21 07:11:00|7353.6|7338.6|7353.5|7338.5|7353.6|7338.6|7353.5|7338.5|2
1621581100000|2021-05-21 07:11:40|7354.1|7339.1|7353.8|7338.8|7354.2|7339.2|7353.8|7338.8|5
1621581120000|2021-05-21 07:12:00|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1621581140000|2021-05-21 07:12:20|7353.6|7338.6|7353.1|7338.1|7353.6|7338.6|7353.1|7338.1|3
1621581150000|2021-05-21 07:12:30|7353.2|7338.2|7353.4|7338.4|7353.5|7338.5|7353.2|7338.2|4
1621581160000|2021-05-21 07:12:40|7353.6|7338.6|7353.8|7338.8|7353.8|7338.8|7353.6|7338.6|3
1621581170000|2021-05-21 07:12:50|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.1|7339.1|3
1621581180000|2021-05-21 07:13:00|7354.3|7339.3|7354|7339|7354.3|7339.3|7354|7339|4
1621581190000|2021-05-21 07:13:10|7353.9|7338.9|7354.2|7339.2|7354.2|7339.2|7353.9|7338.9|3
1621581230000|2021-05-21 07:13:50|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.2|7339.2|3
1621581240000|2021-05-21 07:14:00|7354.2|7339.2|7353.8|7338.8|7354.2|7339.2|7353.8|7338.8|5
1621581250000|2021-05-21 07:14:10|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1621581260000|2021-05-21 07:14:20|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1621581270000|2021-05-21 07:14:30|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1621581280000|2021-05-21 07:14:40|7353.8|7338.8|7353.9|7338.9|7353.9|7338.9|7353.8|7338.8|2
1621581290000|2021-05-21 07:14:50|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1621581300000|2021-05-21 07:15:00|7353.6|7338.6|7352.6|7337.6|7353.7|7338.7|7352.6|7337.6|11
1621581310000|2021-05-21 07:15:10|7352.4|7337.4|7352.3|7337.3|7352.4|7337.4|7352.3|7337.3|2
1621581330000|2021-05-21 07:15:30|7352.4|7337.4|7352.1|7337.1|7352.6|7337.6|7352.1|7337.1|5
1621581340000|2021-05-21 07:15:40|7352.2|7337.2|7352.1|7337.1|7352.2|7337.2|7352.1|7337.1|2
1621581350000|2021-05-21 07:15:50|7352.2|7337.2|7352.4|7337.4|7352.4|7337.4|7352.1|7337.1|4
1621581360000|2021-05-21 07:16:00|7352.2|7337.2|7352.8|7337.8|7352.8|7337.8|7352.2|7337.2|3
1621581380000|2021-05-21 07:16:20|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1621581390000|2021-05-21 07:16:30|7352.8|7337.8|7352.9|7337.9|7352.9|7337.9|7352.8|7337.8|2
1621581400000|2021-05-21 07:16:40|7353|7338|7353|7338|7353|7338|7353|7338|1
1621581410000|2021-05-21 07:16:50|7353.1|7338.1|7352.9|7337.9|7353.2|7338.2|7352.9|7337.9|3
1621581430000|2021-05-21 07:17:10|7353.2|7338.2|7353.1|7338.1|7353.2|7338.2|7353.1|7338.1|4
1621581450000|2021-05-21 07:17:30|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1621581520000|2021-05-21 07:18:40|7353.1|7338.1|7353|7338|7353.1|7338.1|7353|7338|4
1621581540000|2021-05-21 07:19:00|7352.4|7337.4|7352.1|7337.1|7352.4|7337.4|7352.1|7337.1|3
1621581550000|2021-05-21 07:19:10|7352.4|7337.4|7353|7338|7353|7338|7352.4|7337.4|5
1621581560000|2021-05-21 07:19:20|7353.1|7338.1|7353|7338|7353.1|7338.1|7353|7338|2
1621581610000|2021-05-21 07:20:10|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1621581700000|2021-05-21 07:21:40|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1621581710000|2021-05-21 07:21:50|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1621581720000|2021-05-21 07:22:00|7352.2|7337.2|7352.4|7337.4|7352.4|7337.4|7352.2|7337.2|4
1621581730000|2021-05-21 07:22:10|7352.2|7337.2|7352.2|7337.2|7352.4|7337.4|7352.2|7337.2|3
1621581740000|2021-05-21 07:22:20|7352.4|7337.4|7352|7337|7352.4|7337.4|7352|7337|3
1621581750000|2021-05-21 07:22:30|7352.2|7337.2|7352.2|7337.2|7352.4|7337.4|7352|7337|9
1621581760000|2021-05-21 07:22:40|7352|7337|7352|7337|7352|7337|7352|7337|1
1621581770000|2021-05-21 07:22:50|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|7352|7337|3
1621581780000|2021-05-21 07:23:00|7352|7337|7352.2|7337.2|7352.2|7337.2|7352|7337|6
1621581790000|2021-05-21 07:23:10|7352|7337|7352|7337|7352|7337|7352|7337|1
1621581800000|2021-05-21 07:23:20|7351.8|7336.8|7350.9|7335.9|7351.8|7336.8|7350.9|7335.9|3
1621581810000|2021-05-21 07:23:30|7350.7|7335.7|7350.1|7335.1|7350.9|7335.9|7350.1|7335.1|6
1621581820000|2021-05-21 07:23:40|7350|7335|7350.2|7335.2|7350.2|7335.2|7350|7335|3
1621581830000|2021-05-21 07:23:50|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|1
1621581840000|2021-05-21 07:24:00|7350.9|7335.9|7350.8|7335.8|7350.9|7335.9|7350.8|7335.8|2
1621581850000|2021-05-21 07:24:10|7350.7|7335.7|7350.6|7335.6|7350.7|7335.7|7350.6|7335.6|2
1621581860000|2021-05-21 07:24:20|7350.8|7335.8|7350.9|7335.9|7350.9|7335.9|7350.8|7335.8|2
1621581880000|2021-05-21 07:24:40|7350.6|7335.6|7350.2|7335.2|7350.6|7335.6|7350|7335|5
1621581900000|2021-05-21 07:25:00|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|1
1621581910000|2021-05-21 07:25:10|7350.3|7335.3|7350.2|7335.2|7350.3|7335.3|7350.2|7335.2|2
1621581920000|2021-05-21 07:25:20|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1621581930000|2021-05-21 07:25:30|7350.2|7335.2|7350.3|7335.3|7350.3|7335.3|7350.2|7335.2|2
1621581940000|2021-05-21 07:25:40|7350.2|7335.2|7350.7|7335.7|7350.7|7335.7|7350.2|7335.2|6
1621581950000|2021-05-21 07:25:50|7350.6|7335.6|7350.7|7335.7|7350.7|7335.7|7350.6|7335.6|2
1621581960000|2021-05-21 07:26:00|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.7|7335.7|3
1621581980000|2021-05-21 07:26:20|7350.7|7335.7|7350.8|7335.8|7350.8|7335.8|7350.7|7335.7|2
1621582000000|2021-05-21 07:26:40|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1621582010000|2021-05-21 07:26:50|7351.2|7336.2|7351|7336|7351.2|7336.2|7351|7336|2
1621582020000|2021-05-21 07:27:00|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1621582040000|2021-05-21 07:27:20|7351|7336|7351|7336|7351|7336|7351|7336|1
1621582060000|2021-05-21 07:27:40|7351.1|7336.1|7352|7337|7352|7337|7351.1|7336.1|6
1621582070000|2021-05-21 07:27:50|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1621582080000|2021-05-21 07:28:00|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1621582090000|2021-05-21 07:28:10|7352.4|7337.4|7351.8|7336.8|7352.8|7337.8|7351.7|7336.7|7
1621582100000|2021-05-21 07:28:20|7351.6|7336.6|7351.1|7336.1|7351.6|7336.6|7351.1|7336.1|4
1621582110000|2021-05-21 07:28:30|7351.3|7336.3|7351.7|7336.7|7351.8|7336.8|7351.3|7336.3|3
1621582130000|2021-05-21 07:28:50|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1621582150000|2021-05-21 07:29:10|7351.9|7336.9|7352.2|7337.2|7352.3|7337.3|7351.9|7336.9|3
1621582170000|2021-05-21 07:29:30|7351.4|7336.4|7351.2|7336.2|7351.4|7336.4|7351.1|7336.1|9
1621582180000|2021-05-21 07:29:40|7351.1|7336.1|7351.1|7336.1|7351.2|7336.2|7351.1|7336.1|3
1621582190000|2021-05-21 07:29:50|7351|7336|7350.9|7335.9|7351.4|7336.4|7350.8|7335.8|11
1621582200000|2021-05-21 07:30:00|7351|7336|7352.6|7337.6|7352.6|7337.6|7351|7336|13
1621582210000|2021-05-21 07:30:10|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1621582220000|2021-05-21 07:30:20|7352.6|7337.6|7352.8|7337.8|7353|7338|7352.6|7337.6|4
1621582230000|2021-05-21 07:30:30|7352.6|7337.6|7353|7338|7353|7338|7352.6|7337.6|3
1621582250000|2021-05-21 07:30:50|7352.8|7337.8|7352.8|7337.8|7353|7338|7352.8|7337.8|3
1621582260000|2021-05-21 07:31:00|7352.6|7337.6|7352.4|7337.4|7352.6|7337.6|7352.4|7337.4|2
1621582270000|2021-05-21 07:31:10|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1621582280000|2021-05-21 07:31:20|7352.4|7337.4|7352.6|7337.6|7352.6|7337.6|7352.4|7337.4|2
1621582300000|2021-05-21 07:31:40|7352.8|7337.8|7353|7338|7353|7338|7352.8|7337.8|2
1621582320000|2021-05-21 07:32:00|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1621582330000|2021-05-21 07:32:10|7353|7338|7353|7338|7353|7338|7353|7338|1
1621582340000|2021-05-21 07:32:20|7353.2|7338.2|7353.4|7338.4|7353.4|7338.4|7353.2|7338.2|2
1621582350000|2021-05-21 07:32:30|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1621582360000|2021-05-21 07:32:40|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|1
1621582370000|2021-05-21 07:32:50|7353.8|7338.8|7353.6|7338.6|7353.8|7338.8|7353.6|7338.6|2
1621582380000|2021-05-21 07:33:00|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1621582390000|2021-05-21 07:33:10|7353|7338|7353|7338|7353|7338|7353|7338|1
1621582430000|2021-05-21 07:33:50|7353.3|7338.3|7353.6|7338.6|7353.8|7338.8|7353.3|7338.3|7
1621582500000|2021-05-21 07:35:00|7353.8|7338.8|7353.6|7338.6|7353.8|7338.8|7353.6|7338.6|2
1621582520000|2021-05-21 07:35:20|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1621582530000|2021-05-21 07:35:30|7353.7|7338.7|7353.6|7338.6|7353.7|7338.7|7353.6|7338.6|2
1621582540000|2021-05-21 07:35:40|7353.7|7338.7|7353.6|7338.6|7353.7|7338.7|7353.6|7338.6|4
1621582550000|2021-05-21 07:35:50|7353.7|7338.7|7353.8|7338.8|7353.8|7338.8|7353.7|7338.7|2
1621582560000|2021-05-21 07:36:00|7353.7|7338.7|7353.6|7338.6|7353.7|7338.7|7353.6|7338.6|2
1621582580000|2021-05-21 07:36:20|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1621582660000|2021-05-21 07:37:40|7353.7|7338.7|7353.4|7338.4|7353.7|7338.7|7353.4|7338.4|2
1621582680000|2021-05-21 07:38:00|7353|7338|7352.5|7337.5|7353|7338|7352.4|7337.4|4
1621582690000|2021-05-21 07:38:10|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1621582700000|2021-05-21 07:38:20|7352.5|7337.5|7353|7338|7353|7338|7352.5|7337.5|5
1621582730000|2021-05-21 07:38:50|7353.2|7338.2|7353.2|7338.2|7353.4|7338.4|7353.2|7338.2|3
1621582760000|2021-05-21 07:39:20|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1621582770000|2021-05-21 07:39:30|7353.2|7338.2|7353.4|7338.4|7353.4|7338.4|7353.2|7338.2|2
1621582810000|2021-05-21 07:40:10|7353.6|7338.6|7353.4|7338.4|7353.6|7338.6|7353.4|7338.4|2
1621582850000|2021-05-21 07:40:50|7353.2|7338.2|7353.2|7338.2|7353.4|7338.4|7353.2|7338.2|3
1621582860000|2021-05-21 07:41:00|7353|7338|7353|7338|7353|7338|7353|7338|1
1621582870000|2021-05-21 07:41:10|7353.2|7338.2|7353.4|7338.4|7353.4|7338.4|7353.2|7338.2|4
1621582880000|2021-05-21 07:41:20|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|1
1621582890000|2021-05-21 07:41:30|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1621582900000|2021-05-21 07:41:40|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1621582920000|2021-05-21 07:42:00|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1621582930000|2021-05-21 07:42:10|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1621582950000|2021-05-21 07:42:30|7353.4|7338.4|7353.6|7338.6|7353.6|7338.6|7353.4|7338.4|2
1621582960000|2021-05-21 07:42:40|7353.3|7338.3|7353|7338|7353.3|7338.3|7353|7338|2
1621582970000|2021-05-21 07:42:50|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1621583010000|2021-05-21 07:43:30|7353|7338|7353|7338|7353|7338|7353|7338|1
1621583020000|2021-05-21 07:43:40|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1621583030000|2021-05-21 07:43:50|7352.6|7337.6|7352.5|7337.5|7352.6|7337.6|7352.5|7337.5|2
1621583040000|2021-05-21 07:44:00|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1621583050000|2021-05-21 07:44:10|7352|7337|7352|7337|7352|7337|7352|7337|1
1621583070000|2021-05-21 07:44:30|7351.9|7336.9|7351.4|7336.4|7352|7337|7351.4|7336.4|4
1621583080000|2021-05-21 07:44:40|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|1
1621583090000|2021-05-21 07:44:50|7350.8|7335.8|7350.7|7335.7|7350.8|7335.8|7350.7|7335.7|2
1621583100000|2021-05-21 07:45:00|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|1
1621583120000|2021-05-21 07:45:20|7350.9|7335.9|7351|7336|7351|7336|7350.9|7335.9|2
1621583130000|2021-05-21 07:45:30|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351|7336|3
1621583140000|2021-05-21 07:45:40|7351.4|7336.4|7351.1|7336.1|7351.4|7336.4|7351.1|7336.1|5
1621583150000|2021-05-21 07:45:50|7351.2|7336.2|7351.4|7336.4|7351.4|7336.4|7351.2|7336.2|2
1621583220000|2021-05-21 07:47:00|7351.9|7336.9|7351.6|7336.6|7352|7337|7351.6|7336.6|3
1621583240000|2021-05-21 07:47:20|7351.7|7336.7|7351.6|7336.6|7351.7|7336.7|7351.6|7336.6|2
1621583250000|2021-05-21 07:47:30|7351.7|7336.7|7351.6|7336.6|7351.7|7336.7|7351.6|7336.6|2
1621583260000|2021-05-21 07:47:40|7351.5|7336.5|7351.4|7336.4|7351.5|7336.5|7351.4|7336.4|2
1621583310000|2021-05-21 07:48:30|7351.2|7336.2|7351.1|7336.1|7351.2|7336.2|7351.1|7336.1|2
1621583370000|2021-05-21 07:49:30|7351|7336|7351.1|7336.1|7351.1|7336.1|7351|7336|2
1621583400000|2021-05-21 07:50:00|7351|7336|7351.2|7336.2|7351.2|7336.2|7351|7336|2
1621583410000|2021-05-21 07:50:10|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1621583420000|2021-05-21 07:50:20|7350.8|7335.8|7350.7|7335.7|7350.8|7335.8|7350.7|7335.7|2
1621583440000|2021-05-21 07:50:40|7350.6|7335.6|7350.7|7335.7|7350.7|7335.7|7350.6|7335.6|2
1621583450000|2021-05-21 07:50:50|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|1
1621583460000|2021-05-21 07:51:00|7351|7336|7351.3|7336.3|7351.3|7336.3|7351|7336|3
1621583470000|2021-05-21 07:51:10|7351.1|7336.1|7350.7|7335.7|7351.1|7336.1|7350.7|7335.7|2
1621583510000|2021-05-21 07:51:50|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1621583520000|2021-05-21 07:52:00|7350.7|7335.7|7350.8|7335.8|7350.8|7335.8|7350.7|7335.7|2
1621583530000|2021-05-21 07:52:10|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|1
1621583560000|2021-05-21 07:52:40|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|1
1621583580000|2021-05-21 07:53:00|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|1
1621583620000|2021-05-21 07:53:40|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|1
1621583630000|2021-05-21 07:53:50|7350.2|7335.2|7350.4|7335.4|7350.4|7335.4|7350.2|7335.2|2
1621583640000|2021-05-21 07:54:00|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1621583670000|2021-05-21 07:54:30|7350|7335|7350|7335|7350|7335|7350|7335|1
1621583680000|2021-05-21 07:54:40|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1621583710000|2021-05-21 07:55:10|7350|7335|7350.2|7335.2|7350.2|7335.2|7350|7335|2
1621583720000|2021-05-21 07:55:20|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1621583780000|2021-05-21 07:56:20|7350.7|7335.7|7350.8|7335.8|7350.8|7335.8|7350.7|7335.7|2
1621583790000|2021-05-21 07:56:30|7350.4|7335.4|7350.6|7335.6|7350.6|7335.6|7350.4|7335.4|5
1621583810000|2021-05-21 07:56:50|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.3|7336.3|3
1621583820000|2021-05-21 07:57:00|7351.2|7336.2|7351|7336|7351.2|7336.2|7351|7336|2
1621583850000|2021-05-21 07:57:30|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1621583870000|2021-05-21 07:57:50|7351.4|7336.4|7351.5|7336.5|7351.7|7336.7|7351.4|7336.4|4
1621583880000|2021-05-21 07:58:00|7351.4|7336.4|7351.2|7336.2|7351.4|7336.4|7351.2|7336.2|2
1621583920000|2021-05-21 07:58:40|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1621583930000|2021-05-21 07:58:50|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1621583940000|2021-05-21 07:59:00|7350.4|7335.4|7350.4|7335.4|7350.5|7335.5|7350.1|7335.1|7
1621583960000|2021-05-21 07:59:20|7350.8|7335.8|7350.9|7335.9|7350.9|7335.9|7350.8|7335.8|2
1621583970000|2021-05-21 07:59:30|7351|7336|7351|7336|7351|7336|7351|7336|1
1621583990000|2021-05-21 07:59:50|7351.1|7336.1|7351.3|7336.3|7351.3|7336.3|7350.9|7335.9|6
1621584000000|2021-05-21 08:00:00|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1621584010000|2021-05-21 08:00:10|7351.4|7336.4|7351.3|7336.3|7351.4|7336.4|7351.3|7336.3|2
1621584030000|2021-05-21 08:00:30|7351.2|7336.2|7351.3|7336.3|7351.3|7336.3|7351.2|7336.2|2
1621584040000|2021-05-21 08:00:40|7351.2|7336.2|7350.9|7335.9|7351.2|7336.2|7350.9|7335.9|2
1621584050000|2021-05-21 08:00:50|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1621584060000|2021-05-21 08:01:00|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7350.9|7335.9|8
1621584070000|2021-05-21 08:01:10|7351.1|7336.1|7351.3|7336.3|7351.3|7336.3|7350.9|7335.9|5
1621584080000|2021-05-21 08:01:20|7351.2|7336.2|7350.9|7335.9|7351.2|7336.2|7350.9|7335.9|3
1621584090000|2021-05-21 08:01:30|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|1
1621584100000|2021-05-21 08:01:40|7350.7|7335.7|7350.5|7335.5|7350.7|7335.7|7350.5|7335.5|2
1621584110000|2021-05-21 08:01:50|7350.3|7335.3|7349.8|7334.8|7350.4|7335.4|7349.8|7334.8|5
1621584120000|2021-05-21 08:02:00|7349.7|7334.7|7349.8|7334.8|7349.8|7334.8|7349.7|7334.7|2
1621584130000|2021-05-21 08:02:10|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|1
1621584210000|2021-05-21 08:03:30|7350.1|7335.1|7349.9|7334.9|7350.1|7335.1|7349.9|7334.9|2
1621584220000|2021-05-21 08:03:40|7350.4|7335.4|7351.1|7336.1|7351.1|7336.1|7350.4|7335.4|5
1621584230000|2021-05-21 08:03:50|7351|7336|7351.1|7336.1|7351.1|7336.1|7351|7336|2
1621584240000|2021-05-21 08:04:00|7351|7336|7351|7336|7351|7336|7351|7336|1
1621584250000|2021-05-21 08:04:10|7351.1|7336.1|7351|7336|7351.1|7336.1|7351|7336|2
1621584260000|2021-05-21 08:04:20|7350.9|7335.9|7351.1|7336.1|7351.1|7336.1|7350.9|7335.9|5
1621584280000|2021-05-21 08:04:40|7351|7336|7350.6|7335.6|7351|7336|7350.6|7335.6|2
1621584290000|2021-05-21 08:04:50|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|1
1621584330000|2021-05-21 08:05:30|7350.4|7335.4|7350.3|7335.3|7350.4|7335.4|7350.3|7335.3|2
1621584340000|2021-05-21 08:05:40|7350|7335|7350.3|7335.3|7350.3|7335.3|7350|7335|3
1621584350000|2021-05-21 08:05:50|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|1
1621584360000|2021-05-21 08:06:00|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|1
1621584390000|2021-05-21 08:06:30|7350.6|7335.6|7351.5|7336.5|7351.5|7336.5|7350.6|7335.6|7
1621584420000|2021-05-21 08:07:00|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1621584430000|2021-05-21 08:07:10|7351.1|7336.1|7351|7336|7351.1|7336.1|7351|7336|2
1621584440000|2021-05-21 08:07:20|7350.8|7335.8|7350.3|7335.3|7350.8|7335.8|7350.3|7335.3|2
1621584460000|2021-05-21 08:07:40|7350.5|7335.5|7350.6|7335.6|7350.6|7335.6|7350.5|7335.5|2
1621584470000|2021-05-21 08:07:50|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|1
1621584480000|2021-05-21 08:08:00|7350.3|7335.3|7350.2|7335.2|7350.3|7335.3|7350.2|7335.2|2
1621584590000|2021-05-21 08:09:50|7350|7335|7349.9|7334.9|7350|7335|7349.9|7334.9|2
1621584600000|2021-05-21 08:10:00|7350|7335|7350|7335|7350|7335|7350|7335|1
1621584680000|2021-05-21 08:11:20|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1621584690000|2021-05-21 08:11:30|7350|7335|7350|7335|7350|7335|7350|7335|1
1621584710000|2021-05-21 08:11:50|7349.7|7334.7|7350.1|7335.1|7350.1|7335.1|7349.7|7334.7|4
1621584740000|2021-05-21 08:12:20|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1621584780000|2021-05-21 08:13:00|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|1
1621584790000|2021-05-21 08:13:10|7350|7335|7350.1|7335.1|7350.1|7335.1|7350|7335|2
1621584850000|2021-05-21 08:14:10|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1621584860000|2021-05-21 08:14:20|7350.1|7335.1|7350.2|7335.2|7350.2|7335.2|7350.1|7335.1|2
1621584890000|2021-05-21 08:14:50|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|1
1621584920000|2021-05-21 08:15:20|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1621584960000|2021-05-21 08:16:00|7350.3|7335.3|7350.4|7335.4|7350.4|7335.4|7350.3|7335.3|2
1621585010000|2021-05-21 08:16:50|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1621585030000|2021-05-21 08:17:10|7350|7335|7350|7335|7350|7335|7350|7335|1
1621585040000|2021-05-21 08:17:20|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1621585050000|2021-05-21 08:17:30|7350.4|7335.4|7350.5|7335.5|7350.5|7335.5|7350.4|7335.4|2
1621585100000|2021-05-21 08:18:20|7350.6|7335.6|7350.5|7335.5|7350.6|7335.6|7350.5|7335.5|2
1621585160000|2021-05-21 08:19:20|7350.4|7335.4|7350.5|7335.5|7350.5|7335.5|7350.4|7335.4|2
1621585180000|2021-05-21 08:19:40|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|1
1621585190000|2021-05-21 08:19:50|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1621585210000|2021-05-21 08:20:10|7350.4|7335.4|7350.5|7335.5|7350.5|7335.5|7350.4|7335.4|2
1621585240000|2021-05-21 08:20:40|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|1
1621585260000|2021-05-21 08:21:00|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|1
1621585290000|2021-05-21 08:21:30|7350.5|7335.5|7350.3|7335.3|7350.5|7335.5|7350.3|7335.3|2
1621585320000|2021-05-21 08:22:00|7350.1|7335.1|7350.3|7335.3|7350.3|7335.3|7350.1|7335.1|2
1621585330000|2021-05-21 08:22:10|7350.2|7335.2|7350.3|7335.3|7350.3|7335.3|7350.2|7335.2|2
1621585350000|2021-05-21 08:22:30|7350.2|7335.2|7349.9|7334.9|7350.2|7335.2|7349.9|7334.9|2
1621585370000|2021-05-21 08:22:50|7350|7335|7350|7335|7350|7335|7350|7335|1
1621585390000|2021-05-21 08:23:10|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.1|7334.1|3
1621585400000|2021-05-21 08:23:20|7349.7|7334.7|7348.3|7333.3|7349.7|7334.7|7348.2|7333.2|7
1621585410000|2021-05-21 08:23:30|7348.1|7333.1|7352.7|7327.7|7352.8|7333.1|7347.6|7327.7|6
1621585420000|2021-05-21 08:23:40|7352.6|7327.6|7348.4|7333.4|7352.7|7333.4|7347.8|7327.6|5
1621585440000|2021-05-21 08:24:00|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|1
1621585450000|2021-05-21 08:24:10|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|7348.5|7333.5|5
1621585460000|2021-05-21 08:24:20|7348.8|7333.8|7348.7|7333.7|7348.8|7333.8|7348.7|7333.7|2
1621585470000|2021-05-21 08:24:30|7348.6|7333.6|7348.5|7333.5|7348.7|7333.7|7348.5|7333.5|5
1621585500000|2021-05-21 08:25:00|7348.6|7333.6|7348.9|7333.9|7348.9|7333.9|7348.6|7333.6|3
1621585510000|2021-05-21 08:25:10|7348.7|7333.7|7348.5|7333.5|7348.7|7333.7|7348.4|7333.4|3
1621585540000|2021-05-21 08:25:40|7348.4|7333.4|7352.5|7327.5|7352.5|7333.5|7347.6|7327.5|7
1621585550000|2021-05-21 08:25:50|7352.6|7327.6|7352.7|7327.7|7352.7|7327.7|7352.5|7327.5|4
1621585560000|2021-05-21 08:26:00|7352.6|7327.6|7347|7332|7352.6|7332.5|7347|7327.5|11
1621585590000|2021-05-21 08:26:30|7351.9|7326.9|7352|7327|7352|7327|7351.9|7326.9|2
1621585600000|2021-05-21 08:26:40|7351.9|7326.9|7352|7327|7352|7327|7351.9|7326.9|2
1621585610000|2021-05-21 08:26:50|7351.9|7326.9|7352|7327|7352|7327|7351.8|7326.8|7
1621585620000|2021-05-21 08:27:00|7351.8|7326.8|7352.2|7327.2|7352.2|7327.2|7351.8|7326.8|3
1621585630000|2021-05-21 08:27:10|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|1
1621585690000|2021-05-21 08:28:10|7347.2|7332.2|7347.1|7332.1|7347.2|7332.2|7347.1|7332.1|2
1621585720000|2021-05-21 08:28:40|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|1
1621585740000|2021-05-21 08:29:00|7347.4|7332.4|7347.3|7332.3|7347.4|7332.4|7347.3|7332.3|2
1621585750000|2021-05-21 08:29:10|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|7347.3|7332.3|3
1621585760000|2021-05-21 08:29:20|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|1
1621585770000|2021-05-21 08:29:30|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|1
1621585780000|2021-05-21 08:29:40|7347.2|7332.2|7346.7|7331.7|7347.2|7332.2|7346.7|7331.7|4
1621585810000|2021-05-21 08:30:10|7346.6|7331.6|7346.7|7331.7|7346.7|7331.7|7346.6|7331.6|2
1621585820000|2021-05-21 08:30:20|7346.6|7331.6|7346.7|7331.7|7346.7|7331.7|7346.6|7331.6|2
1621585840000|2021-05-21 08:30:40|7346.6|7331.6|7346.7|7331.7|7346.7|7331.7|7346.6|7331.6|2
1621585860000|2021-05-21 08:31:00|7346.6|7331.6|7346.7|7331.7|7346.7|7331.7|7346.6|7331.6|2
1621585870000|2021-05-21 08:31:10|7346.8|7331.8|7346.7|7331.7|7346.8|7331.8|7346.6|7331.6|4
1621585880000|2021-05-21 08:31:20|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1621585890000|2021-05-21 08:31:30|7346.6|7331.6|7346.8|7331.8|7346.8|7331.8|7346.6|7331.6|2
1621585920000|2021-05-21 08:32:00|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|1
1621585940000|2021-05-21 08:32:20|7347|7332|7345.9|7330.9|7347|7332|7345.9|7330.9|4
1621585970000|2021-05-21 08:32:50|7346|7331|7346.3|7331.3|7346.3|7331.3|7346|7331|3
1621585980000|2021-05-21 08:33:00|7346.4|7331.4|7345.8|7330.8|7346.4|7331.4|7345.8|7330.8|2
1621585990000|2021-05-21 08:33:10|7345.6|7330.6|7345.5|7330.5|7345.6|7330.6|7345.5|7330.5|2
1621586000000|2021-05-21 08:33:20|7345.6|7330.6|7345.9|7330.9|7345.9|7330.9|7345.6|7330.6|4
1621586010000|2021-05-21 08:33:30|7345.4|7330.4|7345.8|7330.8|7345.8|7330.8|7345|7330|14
1621586020000|2021-05-21 08:33:40|7345.9|7330.9|7346|7331|7346|7331|7345.9|7330.9|2
1621586030000|2021-05-21 08:33:50|7345.4|7330.4|7345.6|7330.6|7345.6|7330.6|7345.4|7330.4|2
1621586040000|2021-05-21 08:34:00|7346|7331|7345.8|7330.8|7346|7331|7345.7|7330.7|4
1621586050000|2021-05-21 08:34:10|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1621586060000|2021-05-21 08:34:20|7346|7331|7346|7331|7346|7331|7346|7331|1
1621586080000|2021-05-21 08:34:40|7345.5|7330.5|7346|7331|7346|7331|7345.4|7330.4|7
1621586090000|2021-05-21 08:34:50|7346.1|7331.1|7345.7|7330.7|7346.1|7331.1|7345.3|7330.3|5
1621586100000|2021-05-21 08:35:00|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1621586140000|2021-05-21 08:35:40|7345.8|7330.8|7345.9|7330.9|7345.9|7330.9|7345.8|7330.8|6
1621586150000|2021-05-21 08:35:50|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|1
1621586160000|2021-05-21 08:36:00|7345.9|7330.9|7345.8|7330.8|7345.9|7330.9|7345.8|7330.8|2
1621586170000|2021-05-21 08:36:10|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|1
1621586180000|2021-05-21 08:36:20|7345.8|7330.8|7345.5|7330.5|7345.9|7330.9|7345.2|7330.2|9
1621586190000|2021-05-21 08:36:30|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1621586210000|2021-05-21 08:36:50|7345.4|7330.4|7345.5|7330.5|7345.8|7330.8|7345.4|7330.4|6
1621586220000|2021-05-21 08:37:00|7345.4|7330.4|7345.5|7330.5|7345.5|7330.5|7345.4|7330.4|2
1621586230000|2021-05-21 08:37:10|7345.4|7330.4|7345.5|7330.5|7345.5|7330.5|7345.4|7330.4|2
1621586250000|2021-05-21 08:37:30|7345.1|7330.1|7345.5|7330.5|7345.5|7330.5|7344.9|7329.9|7
1621586270000|2021-05-21 08:37:50|7345.4|7330.4|7345.5|7330.5|7345.5|7330.5|7345.4|7330.4|2
1621586320000|2021-05-21 08:38:40|7345.6|7330.6|7345.6|7330.6|7345.7|7330.7|7345.6|7330.6|3
1621586340000|2021-05-21 08:39:00|7345.5|7330.5|7345.4|7330.4|7345.5|7330.5|7345.4|7330.4|2
1621586360000|2021-05-21 08:39:20|7345.3|7330.3|7345.5|7330.5|7345.5|7330.5|7345.2|7330.2|5
1621586370000|2021-05-21 08:39:30|7345.3|7330.3|7345.2|7330.2|7345.3|7330.3|7345.2|7330.2|2
1621586390000|2021-05-21 08:39:50|7344.8|7329.8|7344.3|7329.3|7344.8|7329.8|7344.3|7329.3|7
1621586400000|2021-05-21 08:40:00|7344.6|7329.6|7344.5|7329.5|7344.8|7329.8|7344.5|7329.5|4
1621586420000|2021-05-21 08:40:20|7344.6|7329.6|7344.4|7329.4|7344.8|7329.8|7344.4|7329.4|4
1621586430000|2021-05-21 08:40:30|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1621586440000|2021-05-21 08:40:40|7344.5|7329.5|7344.3|7329.3|7344.5|7329.5|7344.3|7329.3|3
1621586450000|2021-05-21 08:40:50|7343.5|7328.5|7343.8|7328.8|7343.9|7328.9|7343.1|7328.1|6
1621586460000|2021-05-21 08:41:00|7343.7|7328.7|7343.8|7328.8|7343.8|7328.8|7343.7|7328.7|2
1621586490000|2021-05-21 08:41:30|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|7343.6|7328.6|3
1621586500000|2021-05-21 08:41:40|7343.6|7328.6|7343.7|7328.7|7343.7|7328.7|7343.6|7328.6|2
1621586520000|2021-05-21 08:42:00|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|1
1621586530000|2021-05-21 08:42:10|7343.6|7328.6|7343.7|7328.7|7343.7|7328.7|7343.5|7328.5|8
1621586570000|2021-05-21 08:42:50|7343.6|7328.6|7343.7|7328.7|7343.7|7328.7|7343.6|7328.6|2
1621586580000|2021-05-21 08:43:00|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|1
1621586590000|2021-05-21 08:43:10|7343.2|7328.2|7343.3|7328.3|7343.3|7328.3|7343.2|7328.2|2
1621586620000|2021-05-21 08:43:40|7343.2|7328.2|7343.1|7328.1|7343.4|7328.4|7343.1|7328.1|5
1621586650000|2021-05-21 08:44:10|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1621586680000|2021-05-21 08:44:40|7342.8|7327.8|7342.5|7327.5|7342.8|7327.8|7342.5|7327.5|7
1621586690000|2021-05-21 08:44:50|7342.4|7327.4|7342.5|7327.5|7342.5|7327.5|7342.4|7327.4|2
1621586710000|2021-05-21 08:45:10|7342.4|7327.4|7342.5|7327.5|7342.5|7327.5|7342.4|7327.4|2
1621586720000|2021-05-21 08:45:20|7342.4|7327.4|7342.5|7327.5|7342.5|7327.5|7342.4|7327.4|2
1621586730000|2021-05-21 08:45:30|7342.4|7327.4|7342.5|7327.5|7342.5|7327.5|7342.4|7327.4|4
1621586740000|2021-05-21 08:45:40|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|1
1621586750000|2021-05-21 08:45:50|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|7342.4|7327.4|3
1621586760000|2021-05-21 08:46:00|7342.4|7327.4|7342.5|7327.5|7342.5|7327.5|7342.4|7327.4|2
1621586770000|2021-05-21 08:46:10|7342.4|7327.4|7342.5|7327.5|7342.5|7327.5|7342.4|7327.4|4
1621586780000|2021-05-21 08:46:20|7342.6|7327.6|7342.5|7327.5|7342.6|7327.6|7342.4|7327.4|4
1621586790000|2021-05-21 08:46:30|7342.7|7327.7|7342.6|7327.6|7343|7328|7342.6|7327.6|6
1621586800000|2021-05-21 08:46:40|7342.4|7327.4|7342.6|7327.6|7342.6|7327.6|7342.4|7327.4|6
1621586810000|2021-05-21 08:46:50|7342.4|7327.4|7342.5|7327.5|7342.5|7327.5|7342.4|7327.4|2
1621586830000|2021-05-21 08:47:10|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|1
1621586840000|2021-05-21 08:47:20|7342.7|7327.7|7343.1|7328.1|7343.2|7328.2|7342.6|7327.6|5
1621586870000|2021-05-21 08:47:50|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|1
1621586900000|2021-05-21 08:48:20|7343.4|7328.4|7343.3|7328.3|7343.4|7328.4|7343.3|7328.3|2
1621586930000|2021-05-21 08:48:50|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|1
1621586940000|2021-05-21 08:49:00|7343.6|7328.6|7343.7|7328.7|7343.7|7328.7|7343.6|7328.6|2
1621586950000|2021-05-21 08:49:10|7343.6|7328.6|7343.5|7328.5|7343.6|7328.6|7343.5|7328.5|2
1621586960000|2021-05-21 08:49:20|7343.6|7328.6|7343.7|7328.7|7343.7|7328.7|7343.6|7328.6|2
1621586970000|2021-05-21 08:49:30|7343.6|7328.6|7343.6|7328.6|7343.7|7328.7|7343.6|7328.6|3
1621586980000|2021-05-21 08:49:40|7343.8|7328.8|7343.7|7328.7|7343.8|7328.8|7343.7|7328.7|4
1621587010000|2021-05-21 08:50:10|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|1
1621587030000|2021-05-21 08:50:30|7344|7329|7344.7|7329.7|7344.7|7329.7|7344|7329|4
1621587040000|2021-05-21 08:50:40|7344.4|7329.4|7344.9|7329.9|7345.2|7330.2|7344.4|7329.4|7
1621587050000|2021-05-21 08:50:50|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1621587070000|2021-05-21 08:51:10|7345|7330|7344.4|7329.4|7345|7330|7344.4|7329.4|3
1621587080000|2021-05-21 08:51:20|7344.6|7329.6|7344.7|7329.7|7344.7|7329.7|7344.6|7329.6|4
1621587090000|2021-05-21 08:51:30|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1621587100000|2021-05-21 08:51:40|7344.5|7329.5|7344.4|7329.4|7344.6|7329.6|7344.4|7329.4|4
1621587120000|2021-05-21 08:52:00|7344.5|7329.5|7344.2|7329.2|7344.5|7329.5|7344.2|7329.2|4
1621587130000|2021-05-21 08:52:10|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|1
1621587160000|2021-05-21 08:52:40|7344.3|7329.3|7344.9|7329.9|7344.9|7329.9|7344.3|7329.3|4
1621587170000|2021-05-21 08:52:50|7344.7|7329.7|7344.5|7329.5|7344.7|7329.7|7344.5|7329.5|2
1621587190000|2021-05-21 08:53:10|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1621587270000|2021-05-21 08:54:30|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1621587280000|2021-05-21 08:54:40|7344.4|7329.4|7343|7328|7344.4|7329.4|7342.7|7327.7|12
1621587290000|2021-05-21 08:54:50|7343.2|7328.2|7343.1|7328.1|7343.5|7328.5|7343.1|7328.1|5
1621587300000|2021-05-21 08:55:00|7343|7328|7342.7|7327.7|7343|7328|7342.3|7327.3|7
1621587310000|2021-05-21 08:55:10|7342.6|7327.6|7342.4|7327.4|7342.8|7327.8|7342.4|7327.4|5
1621587320000|2021-05-21 08:55:20|7342.6|7327.6|7347.2|7322.2|7347.4|7327.6|7342.4|7322.2|7
1621587330000|2021-05-21 08:55:30|7347|7322|7342.1|7327.1|7347|7327.3|7342|7322|8
1621587340000|2021-05-21 08:55:40|7342.2|7327.2|7342.6|7327.6|7342.6|7327.6|7342.2|7327.2|3
1621587360000|2021-05-21 08:56:00|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|1
1621587390000|2021-05-21 08:56:30|7343|7328|7342.9|7327.9|7343|7328|7342.9|7327.9|2
1621587400000|2021-05-21 08:56:40|7342.8|7327.8|7343|7328|7343|7328|7342.8|7327.8|3
1621587410000|2021-05-21 08:56:50|7342.9|7327.9|7343|7328|7343|7328|7342.8|7327.8|3
1621587420000|2021-05-21 08:57:00|7342.9|7327.9|7343.1|7328.1|7343.1|7328.1|7342.9|7327.9|3
1621587430000|2021-05-21 08:57:10|7343.2|7328.2|7343.1|7328.1|7343.2|7328.2|7343.1|7328.1|2
1621587440000|2021-05-21 08:57:20|7343.2|7328.2|7343.4|7328.4|7343.4|7328.4|7343|7328|5
1621587460000|2021-05-21 08:57:40|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|1
1621587470000|2021-05-21 08:57:50|7343.4|7328.4|7343.6|7328.6|7343.6|7328.6|7343.4|7328.4|2
1621587480000|2021-05-21 08:58:00|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|1
1621587490000|2021-05-21 08:58:10|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|7343.4|7328.4|3
1621587500000|2021-05-21 08:58:20|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|1
1621587520000|2021-05-21 08:58:40|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|1
1621587540000|2021-05-21 08:59:00|7343.2|7328.2|7342.7|7327.7|7343.2|7328.2|7342.5|7327.5|5
1621587570000|2021-05-21 08:59:30|7341.9|7326.9|7341.7|7326.7|7341.9|7326.9|7341.7|7326.7|3
1621587580000|2021-05-21 08:59:40|7341.9|7326.9|7342.3|7327.3|7342.8|7327.8|7341.9|7326.9|4
1621587630000|2021-05-21 09:00:30|7342|7327|7341.3|7326.3|7342|7327|7341.3|7326.3|5
1621587650000|2021-05-21 09:00:50|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.3|7326.3|3
1621587660000|2021-05-21 09:01:00|7341.6|7326.6|7341.4|7326.4|7341.6|7326.6|7341.4|7326.4|2
1621587670000|2021-05-21 09:01:10|7341.2|7326.2|7340.5|7325.5|7341.2|7326.2|7340.4|7325.4|7
1621587680000|2021-05-21 09:01:20|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|1
1621587690000|2021-05-21 09:01:30|7340.4|7325.4|7341.1|7326.1|7341.1|7326.1|7340.4|7325.4|10
1621587700000|2021-05-21 09:01:40|7341.3|7326.3|7342.1|7327.1|7342.1|7327.1|7341.3|7326.3|7
1621587710000|2021-05-21 09:01:50|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|1
1621587720000|2021-05-21 09:02:00|7341.5|7326.5|7341.3|7326.3|7341.6|7326.6|7341.3|7326.3|5
1621587730000|2021-05-21 09:02:10|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|1
1621587740000|2021-05-21 09:02:20|7341.6|7326.6|7341.4|7326.4|7341.6|7326.6|7341.3|7326.3|5
1621587750000|2021-05-21 09:02:30|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|1
1621587760000|2021-05-21 09:02:40|7341.5|7326.5|7341.4|7326.4|7341.5|7326.5|7341.4|7326.4|2
1621587770000|2021-05-21 09:02:50|7341.3|7326.3|7341.4|7326.4|7341.4|7326.4|7341.3|7326.3|2
1621587840000|2021-05-21 09:04:00|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|1
1621587880000|2021-05-21 09:04:40|7341.4|7326.4|7341.5|7326.5|7341.5|7326.5|7341.3|7326.3|6
1621587890000|2021-05-21 09:04:50|7341.7|7326.7|7342|7327|7342|7327|7341.7|7326.7|3
1621587910000|2021-05-21 09:05:10|7342.1|7327.1|7342.3|7327.3|7342.5|7327.5|7342.1|7327.1|10
1621587930000|2021-05-21 09:05:30|7342.5|7327.5|7342.7|7327.7|7342.7|7327.7|7342.5|7327.5|2
1621587940000|2021-05-21 09:05:40|7342.8|7327.8|7342.9|7327.9|7343|7328|7342.8|7327.8|5
1621587950000|2021-05-21 09:05:50|7342.7|7327.7|7342.8|7327.8|7343.6|7328.6|7342.7|7327.7|8
1621587960000|2021-05-21 09:06:00|7343|7328|7342.5|7327.5|7343.5|7328.5|7342.5|7327.5|5
1621587970000|2021-05-21 09:06:10|7342.1|7327.1|7342.3|7327.3|7342.4|7327.4|7342|7327|4
1621587980000|2021-05-21 09:06:20|7342.7|7327.7|7342.7|7327.7|7342.8|7327.8|7341.9|7326.9|12
1621587990000|2021-05-21 09:06:30|7343|7328|7343.1|7328.1|7343.1|7328.1|7343|7328|2
1621588000000|2021-05-21 09:06:40|7343.2|7328.2|7343.1|7328.1|7343.2|7328.2|7343.1|7328.1|2
1621588010000|2021-05-21 09:06:50|7343|7328|7343|7328|7343|7328|7343|7328|1
1621588020000|2021-05-21 09:07:00|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|1
1621588030000|2021-05-21 09:07:10|7342.8|7327.8|7342.2|7327.2|7342.8|7327.8|7342.2|7327.2|4
1621588040000|2021-05-21 09:07:20|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|1
1621588080000|2021-05-21 09:08:00|7342.2|7327.2|7342.1|7327.1|7342.2|7327.2|7342.1|7327.1|2
1621588110000|2021-05-21 09:08:30|7342.2|7327.2|7342.8|7327.8|7342.9|7327.9|7342.2|7327.2|4
1621588120000|2021-05-21 09:08:40|7342.2|7327.2|7343.2|7328.2|7343.3|7328.3|7342.2|7327.2|6
1621588140000|2021-05-21 09:09:00|7342.3|7327.3|7342.4|7327.4|7342.6|7327.6|7342.3|7327.3|4
1621588150000|2021-05-21 09:09:10|7341.8|7326.8|7342.3|7327.3|7342.3|7327.3|7341.8|7326.8|3
1621588160000|2021-05-21 09:09:20|7341.9|7326.9|7341.6|7326.6|7341.9|7326.9|7341.6|7326.6|2
1621588170000|2021-05-21 09:09:30|7340.5|7325.5|7340.3|7325.3|7340.5|7325.5|7340.3|7325.3|3
1621588180000|2021-05-21 09:09:40|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|1
1621588190000|2021-05-21 09:09:50|7341|7326|7341.1|7326.1|7341.1|7326.1|7341|7326|2
1621588200000|2021-05-21 09:10:00|7341|7326|7341|7326|7341|7326|7341|7326|1
1621588220000|2021-05-21 09:10:20|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|1
1621588260000|2021-05-21 09:11:00|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|1
1621588270000|2021-05-21 09:11:10|7341.1|7326.1|7341.4|7326.4|7341.5|7326.5|7341.1|7326.1|10
1621588280000|2021-05-21 09:11:20|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|1
1621588290000|2021-05-21 09:11:30|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|1
1621588310000|2021-05-21 09:11:50|7341.5|7326.5|7341.7|7326.7|7341.7|7326.7|7341.5|7326.5|2
1621588320000|2021-05-21 09:12:00|7341.8|7326.8|7341.7|7326.7|7341.8|7326.8|7341.7|7326.7|2
1621588330000|2021-05-21 09:12:10|7341.4|7326.4|7341.6|7326.6|7341.6|7326.6|7341.1|7326.1|3
1621588340000|2021-05-21 09:12:20|7341.8|7326.8|7342.1|7327.1|7342.1|7327.1|7341.8|7326.8|3
1621588350000|2021-05-21 09:12:30|7342|7327|7342.2|7327.2|7342.2|7327.2|7342|7327|2
1621588390000|2021-05-21 09:13:10|7342.1|7327.1|7342.2|7327.2|7342.2|7327.2|7342.1|7327.1|2
1621588400000|2021-05-21 09:13:20|7342|7327|7342.2|7327.2|7342.2|7327.2|7342|7327|2
1621588410000|2021-05-21 09:13:30|7341.4|7326.4|7341|7326|7341.4|7326.4|7340.9|7325.9|5
1621588430000|2021-05-21 09:13:50|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|1
1621588450000|2021-05-21 09:14:10|7340.9|7325.9|7340.8|7325.8|7340.9|7325.9|7340.8|7325.8|2
1621588460000|2021-05-21 09:14:20|7340.7|7325.7|7340.8|7325.8|7340.8|7325.8|7340.7|7325.7|2
1621588470000|2021-05-21 09:14:30|7340.5|7325.5|7340.2|7325.2|7340.5|7325.5|7340.2|7325.2|5
1621588480000|2021-05-21 09:14:40|7340.1|7325.1|7339.7|7324.7|7340.1|7325.1|7339.7|7324.7|3
1621588490000|2021-05-21 09:14:50|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|1
1621588510000|2021-05-21 09:15:10|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1621588520000|2021-05-21 09:15:20|7340|7325|7339.7|7324.7|7340|7325|7339.7|7324.7|4
1621588530000|2021-05-21 09:15:30|7339.5|7324.5|7338.8|7323.8|7339.5|7324.5|7338.8|7323.8|3
1621588540000|2021-05-21 09:15:40|7338.6|7323.6|7337.6|7322.6|7338.6|7323.6|7337.6|7322.6|4
1621588550000|2021-05-21 09:15:50|7337.1|7322.1|7337|7322|7337.4|7322.4|7336.9|7321.9|14
1621588560000|2021-05-21 09:16:00|7337.1|7322.1|7336.7|7321.7|7337.6|7322.6|7336.3|7321.3|14
1621588570000|2021-05-21 09:16:10|7336.8|7321.8|7337.3|7322.3|7337.7|7322.7|7336.8|7321.8|17
1621588580000|2021-05-21 09:16:20|7337.5|7322.5|7335.7|7320.7|7337.6|7322.6|7335.1|7320.1|17
1621588590000|2021-05-21 09:16:30|7336|7321|7335.9|7320.9|7336|7321|7335.7|7320.7|7
1621588600000|2021-05-21 09:16:40|7336|7321|7336.8|7321.8|7336.8|7321.8|7336|7321|3
1621588610000|2021-05-21 09:16:50|7336.9|7321.9|7338.6|7323.6|7338.6|7323.6|7336.9|7321.9|6
1621588620000|2021-05-21 09:17:00|7338.3|7323.3|7338.1|7323.1|7338.4|7323.4|7338.1|7323.1|8
1621588630000|2021-05-21 09:17:10|7338.3|7323.3|7338.1|7323.1|7338.3|7323.3|7338.1|7323.1|9
1621588640000|2021-05-21 09:17:20|7338.2|7323.2|7336.8|7321.8|7338.2|7323.2|7336.7|7321.7|10
1621588650000|2021-05-21 09:17:30|7336.6|7321.6|7336.4|7321.4|7336.7|7321.7|7336.3|7321.3|8
1621588660000|2021-05-21 09:17:40|7336.3|7321.3|7336.1|7321.1|7336.5|7321.5|7336.1|7321.1|6
1621588680000|2021-05-21 09:18:00|7336|7321|7336.1|7321.1|7336.1|7321.1|7335.7|7320.7|4
1621588690000|2021-05-21 09:18:10|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1621588700000|2021-05-21 09:18:20|7336.2|7321.2|7336.3|7321.3|7336.3|7321.3|7336.2|7321.2|2
1621588710000|2021-05-21 09:18:30|7336.7|7321.7|7337.1|7322.1|7337.1|7322.1|7336.7|7321.7|3
1621588720000|2021-05-21 09:18:40|7337|7322|7337|7322|7337|7322|7337|7322|1
1621588730000|2021-05-21 09:18:50|7336.9|7321.9|7336.7|7321.7|7337|7322|7336.7|7321.7|4
1621588740000|2021-05-21 09:19:00|7336.9|7321.9|7337|7322|7337|7322|7336.9|7321.9|2
1621588750000|2021-05-21 09:19:10|7336.9|7321.9|7336.7|7321.7|7336.9|7321.9|7336.7|7321.7|2
1621588760000|2021-05-21 09:19:20|7336.8|7321.8|7336.9|7321.9|7336.9|7321.9|7336.8|7321.8|2
1621588780000|2021-05-21 09:19:40|7337|7322|7337|7322|7337|7322|7337|7322|1
1621588800000|2021-05-21 09:20:00|7337.1|7322.1|7337|7322|7337.1|7322.1|7337|7322|2
1621588810000|2021-05-21 09:20:10|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1621588820000|2021-05-21 09:20:20|7336.3|7321.3|7335.7|7320.7|7336.3|7321.3|7335.7|7320.7|5
1621588840000|2021-05-21 09:20:40|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|2
1621588850000|2021-05-21 09:20:50|7335.6|7320.6|7335.5|7320.5|7335.6|7320.6|7335.5|7320.5|2
1621588860000|2021-05-21 09:21:00|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.5|7320.5|6
1621588870000|2021-05-21 09:21:10|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.5|7320.5|3
1621588880000|2021-05-21 09:21:20|7335.7|7320.7|7334.1|7319.1|7335.7|7320.7|7334.1|7319.1|12
1621588900000|2021-05-21 09:21:40|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|2
1621588910000|2021-05-21 09:21:50|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1621588930000|2021-05-21 09:22:10|7334.5|7319.5|7335.3|7320.3|7335.3|7320.3|7334.5|7319.5|7
1621588940000|2021-05-21 09:22:20|7335.2|7320.2|7335.1|7320.1|7335.3|7320.3|7335.1|7320.1|3
1621588950000|2021-05-21 09:22:30|7335.2|7320.2|7335.1|7320.1|7335.4|7320.4|7335.1|7320.1|9
1621588960000|2021-05-21 09:22:40|7335.2|7320.2|7335.3|7320.3|7335.3|7320.3|7335.1|7320.1|4
1621588970000|2021-05-21 09:22:50|7335.4|7320.4|7335.5|7320.5|7335.5|7320.5|7335.4|7320.4|2
1621588980000|2021-05-21 09:23:00|7335.8|7320.8|7336.5|7321.5|7336.7|7321.7|7335.8|7320.8|9
1621588990000|2021-05-21 09:23:10|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.3|7321.3|3
1621589000000|2021-05-21 09:23:20|7336.1|7321.1|7336.5|7321.5|7336.5|7321.5|7335.9|7320.9|5
1621589010000|2021-05-21 09:23:30|7336.3|7321.3|7336.5|7321.5|7336.5|7321.5|7336.3|7321.3|4
1621589020000|2021-05-21 09:23:40|7336.7|7321.7|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|2
1621589030000|2021-05-21 09:23:50|7336.7|7321.7|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|2
1621589040000|2021-05-21 09:24:00|7336.9|7321.9|7337.6|7322.6|7337.6|7322.6|7336.9|7321.9|5
1621589050000|2021-05-21 09:24:10|7337.5|7322.5|7337.8|7322.8|7337.8|7322.8|7337.3|7322.3|3
1621589070000|2021-05-21 09:24:30|7337.6|7322.6|7338.5|7323.5|7338.5|7323.5|7337.6|7322.6|7
1621589110000|2021-05-21 09:25:10|7338.8|7323.8|7339|7324|7339|7324|7338.8|7323.8|2
1621589120000|2021-05-21 09:25:20|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1621589140000|2021-05-21 09:25:40|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.4|7323.4|3
1621589150000|2021-05-21 09:25:50|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1621589160000|2021-05-21 09:26:00|7338.2|7323.2|7338.6|7323.6|7338.6|7323.6|7338.2|7323.2|5
1621589180000|2021-05-21 09:26:20|7338.7|7323.7|7338.6|7323.6|7338.7|7323.7|7338.6|7323.6|4
1621589190000|2021-05-21 09:26:30|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.5|7323.5|2
1621589200000|2021-05-21 09:26:40|7338.7|7323.7|7338.6|7323.6|7338.7|7323.7|7338.6|7323.6|2
1621589220000|2021-05-21 09:27:00|7338.7|7323.7|7338.6|7323.6|7338.7|7323.7|7338.5|7323.5|4
1621589230000|2021-05-21 09:27:10|7338.3|7323.3|7338.3|7323.3|7338.6|7323.6|7338.3|7323.3|3
1621589240000|2021-05-21 09:27:20|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1621589280000|2021-05-21 09:28:00|7338.3|7323.3|7338.6|7323.6|7338.6|7323.6|7338.3|7323.3|2
1621589290000|2021-05-21 09:28:10|7338.7|7323.7|7339.3|7324.3|7339.3|7324.3|7338.7|7323.7|3
1621589330000|2021-05-21 09:28:50|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|2
1621589340000|2021-05-21 09:29:00|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1621589370000|2021-05-21 09:29:30|7339.2|7324.2|7339.3|7324.3|7339.3|7324.3|7339.2|7324.2|2
1621589380000|2021-05-21 09:29:40|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339|7324|3
1621589400000|2021-05-21 09:30:00|7339.3|7324.3|7339.2|7324.2|7339.3|7324.3|7339.1|7324.1|4
1621589430000|2021-05-21 09:30:30|7339.1|7324.1|7339.2|7324.2|7339.2|7324.2|7339.1|7324.1|2
1621589440000|2021-05-21 09:30:40|7339.3|7324.3|7339.8|7324.8|7340.1|7325.1|7339.3|7324.3|4
1621589460000|2021-05-21 09:31:00|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1621589470000|2021-05-21 09:31:10|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|1
1621589480000|2021-05-21 09:31:20|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|1
1621589500000|2021-05-21 09:31:40|7340.8|7325.8|7340.6|7325.6|7340.8|7325.8|7340.6|7325.6|3
1621589610000|2021-05-21 09:33:30|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|1
1621589620000|2021-05-21 09:33:40|7340.2|7325.2|7339.6|7324.6|7340.2|7325.2|7339.6|7324.6|3
1621589640000|2021-05-21 09:34:00|7339.9|7324.9|7340.3|7325.3|7340.3|7325.3|7339.9|7324.9|3
1621589650000|2021-05-21 09:34:10|7340.4|7325.4|7340.3|7325.3|7340.4|7325.4|7340.3|7325.3|2
1621589680000|2021-05-21 09:34:40|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1621589690000|2021-05-21 09:34:50|7340|7325|7339.6|7324.6|7340|7325|7339.6|7324.6|3
1621589710000|2021-05-21 09:35:10|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|1
1621589720000|2021-05-21 09:35:20|7339.5|7324.5|7339.3|7324.3|7339.5|7324.5|7339.1|7324.1|4
1621589730000|2021-05-21 09:35:30|7339.4|7324.4|7340.3|7325.3|7340.3|7325.3|7339.3|7324.3|6
1621589740000|2021-05-21 09:35:40|7340|7325|7339.3|7324.3|7340|7325|7339.3|7324.3|5
1621589750000|2021-05-21 09:35:50|7339.4|7324.4|7339.3|7324.3|7339.4|7324.4|7339.3|7324.3|2
1621589760000|2021-05-21 09:36:00|7338.9|7323.9|7339|7324|7339|7324|7338.9|7323.9|2
1621589780000|2021-05-21 09:36:20|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1621589790000|2021-05-21 09:36:30|7339|7324|7340|7325|7340|7325|7339|7324|4
1621589800000|2021-05-21 09:36:40|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|1
1621589810000|2021-05-21 09:36:50|7340|7325|7339.9|7324.9|7340|7325|7339.9|7324.9|2
1621589820000|2021-05-21 09:37:00|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|1
1621589850000|2021-05-21 09:37:30|7339|7324|7339|7324|7339|7324|7339|7324|1
1621589880000|2021-05-21 09:38:00|7338.9|7323.9|7338.7|7323.7|7338.9|7323.9|7338.7|7323.7|2
1621589900000|2021-05-21 09:38:20|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1621589930000|2021-05-21 09:38:50|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1621589950000|2021-05-21 09:39:10|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1621589960000|2021-05-21 09:39:20|7338.7|7323.7|7338.9|7323.9|7338.9|7323.9|7338.7|7323.7|2
1621589970000|2021-05-21 09:39:30|7339|7324|7339|7324|7339|7324|7339|7324|1
1621589980000|2021-05-21 09:39:40|7339.2|7324.2|7339|7324|7339.2|7324.2|7339|7324|2
1621590000000|2021-05-21 09:40:00|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|4
1621590010000|2021-05-21 09:40:10|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|2
1621590020000|2021-05-21 09:40:20|7338.4|7323.4|7338.8|7323.8|7338.8|7323.8|7338.4|7323.4|3
1621590030000|2021-05-21 09:40:30|7338.7|7323.7|7338.8|7323.8|7338.8|7323.8|7338.7|7323.7|2
1621590050000|2021-05-21 09:40:50|7338.4|7323.4|7338.8|7323.8|7338.8|7323.8|7338.4|7323.4|4
1621590060000|2021-05-21 09:41:00|7338.1|7323.1|7337.9|7322.9|7338.1|7323.1|7337.9|7322.9|2
1621590070000|2021-05-21 09:41:10|7338|7323|7338.5|7323.5|7338.6|7323.6|7338|7323|5
1621590080000|2021-05-21 09:41:20|7339|7324|7339|7324|7339|7324|7339|7324|1
1621590120000|2021-05-21 09:42:00|7338.9|7323.9|7339|7324|7339|7324|7338.9|7323.9|2
1621590130000|2021-05-21 09:42:10|7338.9|7323.9|7339|7324|7339|7324|7338.9|7323.9|10
1621590140000|2021-05-21 09:42:20|7338.9|7323.9|7339|7324|7339|7324|7338.8|7323.8|5
1621590180000|2021-05-21 09:43:00|7338.2|7323.2|7338|7323|7338.3|7323.3|7337.9|7322.9|4
1621590190000|2021-05-21 09:43:10|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|2
1621590200000|2021-05-21 09:43:20|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|2
1621590210000|2021-05-21 09:43:30|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621590220000|2021-05-21 09:43:40|7338|7323|7338|7323|7338|7323|7338|7323|1
1621590240000|2021-05-21 09:44:00|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621590250000|2021-05-21 09:44:10|7337.1|7322.1|7337.2|7322.2|7337.2|7322.2|7337.1|7322.1|2
1621590260000|2021-05-21 09:44:20|7337.5|7322.5|7337.6|7322.6|7337.6|7322.6|7337.4|7322.4|6
1621590300000|2021-05-21 09:45:00|7337.5|7322.5|7337.6|7322.6|7337.6|7322.6|7337.5|7322.5|2
1621590340000|2021-05-21 09:45:40|7337.5|7322.5|7337.6|7322.6|7337.6|7322.6|7337.5|7322.5|2
1621590350000|2021-05-21 09:45:50|7337.5|7322.5|7337|7322|7337.6|7322.6|7337|7322|4
1621590360000|2021-05-21 09:46:00|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621590400000|2021-05-21 09:46:40|7337|7322|7337|7322|7337|7322|7336.9|7321.9|3
1621590410000|2021-05-21 09:46:50|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621590420000|2021-05-21 09:47:00|7337|7322|7337|7322|7337|7322|7337|7322|1
1621590430000|2021-05-21 09:47:10|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621590440000|2021-05-21 09:47:20|7337|7322|7336.9|7321.9|7337|7322|7336.8|7321.8|3
1621590450000|2021-05-21 09:47:30|7337|7322|7336.8|7321.8|7337|7322|7336.8|7321.8|3
1621590460000|2021-05-21 09:47:40|7336.9|7321.9|7336.9|7321.9|7337|7322|7336.9|7321.9|3
1621590470000|2021-05-21 09:47:50|7337|7322|7337|7322|7337|7322|7337|7322|1
1621590500000|2021-05-21 09:48:20|7336.9|7321.9|7337|7322|7337|7322|7336.9|7321.9|2
1621590530000|2021-05-21 09:48:50|7336.4|7321.4|7335.9|7320.9|7336.4|7321.4|7335.9|7320.9|3
1621590570000|2021-05-21 09:49:30|7335.8|7320.8|7335|7320|7335.8|7320.8|7335|7320|3
1621590610000|2021-05-21 09:50:10|7334.8|7319.8|7335.1|7320.1|7335.1|7320.1|7334.8|7319.8|3
1621590620000|2021-05-21 09:50:20|7335|7320|7334.5|7319.5|7335|7320|7334.5|7319.5|5
1621590630000|2021-05-21 09:50:30|7334.9|7319.9|7334.5|7319.5|7334.9|7319.9|7334.5|7319.5|2
1621590640000|2021-05-21 09:50:40|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1621590650000|2021-05-21 09:50:50|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1621590660000|2021-05-21 09:51:00|7334.3|7319.3|7334.8|7319.8|7334.9|7319.9|7334|7319|6
1621590670000|2021-05-21 09:51:10|7334.5|7319.5|7333.8|7318.8|7334.5|7319.5|7333.8|7318.8|5
1621590680000|2021-05-21 09:51:20|7333.7|7318.7|7332.4|7317.4|7333.7|7318.7|7332.4|7317.4|5
1621590690000|2021-05-21 09:51:30|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|3
1621590700000|2021-05-21 09:51:40|7332.6|7317.6|7332.6|7317.6|7332.7|7317.7|7332.6|7317.6|5
1621590710000|2021-05-21 09:51:50|7332.5|7317.5|7332.1|7317.1|7332.5|7317.5|7332|7317|7
1621590720000|2021-05-21 09:52:00|7332|7317|7330.8|7315.8|7332|7317|7330.6|7315.6|6
1621590730000|2021-05-21 09:52:10|7330.5|7315.5|7330.8|7315.8|7330.8|7315.8|7330.5|7315.5|5
1621590740000|2021-05-21 09:52:20|7330.9|7315.9|7330.1|7315.1|7330.9|7315.9|7330|7315|5
1621590750000|2021-05-21 09:52:30|7330.3|7315.3|7330.8|7315.8|7330.8|7315.8|7330.3|7315.3|7
1621590760000|2021-05-21 09:52:40|7330.7|7315.7|7330.8|7315.8|7330.9|7315.9|7330.7|7315.7|4
1621590770000|2021-05-21 09:52:50|7330.9|7315.9|7331.4|7316.4|7331.4|7316.4|7330.9|7315.9|3
1621590780000|2021-05-21 09:53:00|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|3
1621590790000|2021-05-21 09:53:10|7331.4|7316.4|7331.2|7316.2|7331.4|7316.4|7331.1|7316.1|4
1621590800000|2021-05-21 09:53:20|7331.3|7316.3|7331|7316|7331.3|7316.3|7331|7316|6
1621590810000|2021-05-21 09:53:30|7330.9|7315.9|7331.6|7316.6|7331.9|7316.9|7330.9|7315.9|9
1621590820000|2021-05-21 09:53:40|7331.7|7316.7|7331|7316|7331.7|7316.7|7331|7316|7
1621590830000|2021-05-21 09:53:50|7330.9|7315.9|7331.5|7316.5|7331.8|7316.8|7330.9|7315.9|5
1621590850000|2021-05-21 09:54:10|7331.4|7316.4|7331.1|7316.1|7331.4|7316.4|7331.1|7316.1|5
1621590860000|2021-05-21 09:54:20|7331.2|7316.2|7331.7|7316.7|7331.8|7316.8|7331.2|7316.2|4
1621590870000|2021-05-21 09:54:30|7331.8|7316.8|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|3
1621590880000|2021-05-21 09:54:40|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1621590910000|2021-05-21 09:55:10|7332.7|7317.7|7331.9|7316.9|7332.9|7317.9|7331.9|7316.9|7
1621590940000|2021-05-21 09:55:40|7331.7|7316.7|7331.2|7316.2|7331.7|7316.7|7331.1|7316.1|8
1621590950000|2021-05-21 09:55:50|7331.1|7316.1|7331.2|7316.2|7331.2|7316.2|7331.1|7316.1|6
1621590960000|2021-05-21 09:56:00|7331|7316|7331.1|7316.1|7331.2|7316.2|7331|7316|3
1621590970000|2021-05-21 09:56:10|7331|7316|7331.1|7316.1|7331.1|7316.1|7331|7316|2
1621590980000|2021-05-21 09:56:20|7331|7316|7329.7|7314.7|7331|7316|7329.7|7314.7|11
1621590990000|2021-05-21 09:56:30|7329.6|7314.6|7328.8|7313.8|7329.7|7314.7|7328.2|7313.2|9
1621591000000|2021-05-21 09:56:40|7328.9|7313.9|7328.5|7313.5|7329.7|7314.7|7328.5|7313.5|11
1621591010000|2021-05-21 09:56:50|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.5|7313.5|3
1621591030000|2021-05-21 09:57:10|7329.2|7314.2|7330.1|7315.1|7330.1|7315.1|7329.2|7314.2|9
1621591040000|2021-05-21 09:57:20|7330.4|7315.4|7330.5|7315.5|7330.7|7315.7|7330.4|7315.4|3
1621591050000|2021-05-21 09:57:30|7330.6|7315.6|7330.3|7315.3|7330.6|7315.6|7330.3|7315.3|3
1621591060000|2021-05-21 09:57:40|7330.5|7315.5|7330.5|7315.5|7330.6|7315.6|7330.3|7315.3|8
1621591070000|2021-05-21 09:57:50|7330.6|7315.6|7329.9|7314.9|7330.6|7315.6|7329.9|7314.9|8
1621591080000|2021-05-21 09:58:00|7330|7315|7329|7314|7330|7315|7329|7314|6
1621591090000|2021-05-21 09:58:10|7329.1|7314.1|7329.3|7314.3|7329.7|7314.7|7329.1|7314.1|7
1621591100000|2021-05-21 09:58:20|7329.4|7314.4|7329.2|7314.2|7329.6|7314.6|7328.9|7313.9|9
1621591110000|2021-05-21 09:58:30|7329.6|7314.6|7329.9|7314.9|7329.9|7314.9|7329.6|7314.6|5
1621591120000|2021-05-21 09:58:40|7329.8|7314.8|7330|7315|7330|7315|7329.7|7314.7|8
1621591130000|2021-05-21 09:58:50|7330.1|7315.1|7330.3|7315.3|7330.3|7315.3|7330.1|7315.1|2
1621591140000|2021-05-21 09:59:00|7330.5|7315.5|7330.3|7315.3|7330.5|7315.5|7330.1|7315.1|5
1621591150000|2021-05-21 09:59:10|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1621591160000|2021-05-21 09:59:20|7330|7315|7330|7315|7330|7315|7330|7315|1
1621591170000|2021-05-21 09:59:30|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1621591180000|2021-05-21 09:59:40|7330.2|7315.2|7331|7316|7331|7316|7330.1|7315.1|6
1621591190000|2021-05-21 09:59:50|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1621591200000|2021-05-21 10:00:00|7331|7316|7329.7|7314.7|7331|7316|7329.7|7314.7|9
1621591210000|2021-05-21 10:00:10|7329.9|7314.9|7330|7315|7330|7315|7329.9|7314.9|2
1621591220000|2021-05-21 10:00:20|7329.7|7314.7|7330|7315|7330|7315|7329.7|7314.7|5
1621591230000|2021-05-21 10:00:30|7329.9|7314.9|7328.5|7313.5|7330|7315|7328.3|7313.3|7
1621591240000|2021-05-21 10:00:40|7328.2|7313.2|7328.2|7313.2|7328.7|7313.7|7328.2|7313.2|8
1621591250000|2021-05-21 10:00:50|7328.3|7313.3|7328.4|7313.4|7328.4|7313.4|7327.9|7312.9|5
1621591260000|2021-05-21 10:01:00|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1621591280000|2021-05-21 10:01:20|7328.4|7313.4|7328.4|7313.4|7328.7|7313.7|7328.2|7313.2|6
1621591290000|2021-05-21 10:01:30|7328.5|7313.5|7328.5|7313.5|7328.7|7313.7|7328.5|7313.5|4
1621591300000|2021-05-21 10:01:40|7328.8|7313.8|7328.7|7313.7|7328.8|7313.8|7328.5|7313.5|4
1621591310000|2021-05-21 10:01:50|7329|7314|7329|7314|7329|7314|7329|7314|1
1621591320000|2021-05-21 10:02:00|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|2
1621591330000|2021-05-21 10:02:10|7329.1|7314.1|7328.5|7313.5|7329.1|7314.1|7328.5|7313.5|3
1621591340000|2021-05-21 10:02:20|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1621591350000|2021-05-21 10:02:30|7328.9|7313.9|7329.1|7314.1|7329.1|7314.1|7328.5|7313.5|6
1621591360000|2021-05-21 10:02:40|7329|7314|7329|7314|7329|7314|7329|7314|1
1621591370000|2021-05-21 10:02:50|7329.1|7314.1|7329.1|7314.1|7329.2|7314.2|7328.7|7313.7|12
1621591380000|2021-05-21 10:03:00|7329|7314|7329.1|7314.1|7329.2|7314.2|7329|7314|4
1621591390000|2021-05-21 10:03:10|7329|7314|7329.1|7314.1|7329.1|7314.1|7328.9|7313.9|3
1621591420000|2021-05-21 10:03:40|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1621591430000|2021-05-21 10:03:50|7329|7314|7328.9|7313.9|7329.1|7314.1|7328.9|7313.9|3
1621591440000|2021-05-21 10:04:00|7328.7|7313.7|7328.9|7313.9|7328.9|7313.9|7328.7|7313.7|2
1621591450000|2021-05-21 10:04:10|7328.7|7313.7|7329.1|7314.1|7329.1|7314.1|7328.7|7313.7|6
1621591460000|2021-05-21 10:04:20|7329.2|7314.2|7328.7|7313.7|7329.2|7314.2|7328.7|7313.7|3
1621591470000|2021-05-21 10:04:30|7329.1|7314.1|7328.7|7313.7|7329.1|7314.1|7328.7|7313.7|3
1621591480000|2021-05-21 10:04:40|7328.5|7313.5|7328.6|7313.6|7328.9|7313.9|7328.4|7313.4|7
1621591490000|2021-05-21 10:04:50|7328.5|7313.5|7328.7|7313.7|7328.7|7313.7|7328.4|7313.4|3
1621591500000|2021-05-21 10:05:00|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1621591510000|2021-05-21 10:05:10|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1621591520000|2021-05-21 10:05:20|7328.3|7313.3|7328.1|7313.1|7328.3|7313.3|7328.1|7313.1|3
1621591530000|2021-05-21 10:05:30|7328|7313|7328.2|7313.2|7328.2|7313.2|7328|7313|2
1621591550000|2021-05-21 10:05:50|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1621591560000|2021-05-21 10:06:00|7328|7313|7328.2|7313.2|7328.2|7313.2|7328|7313|3
1621591610000|2021-05-21 10:06:50|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1621591620000|2021-05-21 10:07:00|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1621591630000|2021-05-21 10:07:10|7327.6|7312.6|7327|7312|7327.6|7312.6|7327|7312|5
1621591640000|2021-05-21 10:07:20|7326.9|7311.9|7327|7312|7327|7312|7326.9|7311.9|4
1621591650000|2021-05-21 10:07:30|7327.2|7312.2|7326.9|7311.9|7327.3|7312.3|7326.9|7311.9|4
1621591660000|2021-05-21 10:07:40|7327|7312|7327|7312|7327.1|7312.1|7326.9|7311.9|4
1621591670000|2021-05-21 10:07:50|7327.1|7312.1|7327.3|7312.3|7327.4|7312.4|7326.9|7311.9|6
1621591680000|2021-05-21 10:08:00|7327.8|7312.8|7327.3|7312.3|7327.9|7312.9|7327|7312|7
1621591700000|2021-05-21 10:08:20|7327.4|7312.4|7327.9|7312.9|7327.9|7312.9|7327.4|7312.4|4
1621591710000|2021-05-21 10:08:30|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1621591720000|2021-05-21 10:08:40|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1621591740000|2021-05-21 10:09:00|7327.8|7312.8|7327.9|7312.9|7327.9|7312.9|7327.6|7312.6|4
1621591750000|2021-05-21 10:09:10|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1621591760000|2021-05-21 10:09:20|7328|7313|7328|7313|7328.1|7313.1|7328|7313|3
1621591770000|2021-05-21 10:09:30|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1621591790000|2021-05-21 10:09:50|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1621591820000|2021-05-21 10:10:20|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1621591840000|2021-05-21 10:10:40|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621591870000|2021-05-21 10:11:10|7328.8|7313.8|7327|7312|7328.8|7313.8|7327|7312|6
1621591880000|2021-05-21 10:11:20|7326.9|7311.9|7327|7312|7327|7312|7326.9|7311.9|2
1621591890000|2021-05-21 10:11:30|7327.2|7312.2|7327.2|7312.2|7327.3|7312.3|7327.1|7312.1|5
1621591900000|2021-05-21 10:11:40|7327.1|7312.1|7325.3|7310.3|7327.1|7312.1|7325.3|7310.3|7
1621591910000|2021-05-21 10:11:50|7325.6|7310.6|7326.4|7311.4|7326.4|7311.4|7325.6|7310.6|7
1621591920000|2021-05-21 10:12:00|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621591930000|2021-05-21 10:12:10|7326.6|7311.6|7327|7312|7327|7312|7326.6|7311.6|3
1621591950000|2021-05-21 10:12:30|7326.6|7311.6|7326.5|7311.5|7326.6|7311.6|7326.5|7311.5|2
1621591980000|2021-05-21 10:13:00|7326.3|7311.3|7325.3|7310.3|7326.4|7311.4|7325.3|7310.3|5
1621592000000|2021-05-21 10:13:20|7324.6|7309.6|7324.8|7309.8|7324.8|7309.8|7324.5|7309.5|3
1621592010000|2021-05-21 10:13:30|7325.5|7310.5|7326.1|7311.1|7326.1|7311.1|7325.5|7310.5|8
1621592020000|2021-05-21 10:13:40|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621592030000|2021-05-21 10:13:50|7326.4|7311.4|7326.1|7311.1|7326.5|7311.5|7326.1|7311.1|4
1621592040000|2021-05-21 10:14:00|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1621592050000|2021-05-21 10:14:10|7325.9|7310.9|7326.3|7311.3|7326.3|7311.3|7325.5|7310.5|6
1621592060000|2021-05-21 10:14:20|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1621592070000|2021-05-21 10:14:30|7325.7|7310.7|7325.5|7310.5|7325.8|7310.8|7325.5|7310.5|4
1621592080000|2021-05-21 10:14:40|7325.1|7310.1|7324.9|7309.9|7325.1|7310.1|7324.9|7309.9|3
1621592090000|2021-05-21 10:14:50|7324.7|7309.7|7324.8|7309.8|7324.9|7309.9|7324.5|7309.5|6
1621592100000|2021-05-21 10:15:00|7324.9|7309.9|7325.1|7310.1|7325.3|7310.3|7324.9|7309.9|9
1621592110000|2021-05-21 10:15:10|7325|7310|7325.1|7310.1|7325.5|7310.5|7325|7310|8
1621592120000|2021-05-21 10:15:20|7325|7310|7325.1|7310.1|7325.1|7310.1|7324.9|7309.9|4
1621592130000|2021-05-21 10:15:30|7325|7310|7324.8|7309.8|7325|7310|7324.8|7309.8|3
1621592140000|2021-05-21 10:15:40|7324.5|7309.5|7324.5|7309.5|7324.7|7309.7|7324.5|7309.5|4
1621592160000|2021-05-21 10:16:00|7324.4|7309.4|7324.5|7309.5|7324.5|7309.5|7324.4|7309.4|2
1621592190000|2021-05-21 10:16:30|7324.7|7309.7|7325.5|7310.5|7325.5|7310.5|7324.7|7309.7|7
1621592230000|2021-05-21 10:17:10|7326.1|7311.1|7326.3|7311.3|7326.3|7311.3|7326.1|7311.1|4
1621592240000|2021-05-21 10:17:20|7326.6|7311.6|7326.1|7311.1|7326.6|7311.6|7326.1|7311.1|8
1621592260000|2021-05-21 10:17:40|7326.4|7311.4|7325.5|7310.5|7326.4|7311.4|7325.5|7310.5|3
1621592270000|2021-05-21 10:17:50|7325.2|7310.2|7324.3|7309.3|7325.2|7310.2|7324.3|7309.3|6
1621592280000|2021-05-21 10:18:00|7324.8|7309.8|7324.8|7309.8|7324.9|7309.9|7324.8|7309.8|5
1621592290000|2021-05-21 10:18:10|7324.9|7309.9|7324.8|7309.8|7324.9|7309.9|7324.8|7309.8|2
1621592300000|2021-05-21 10:18:20|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1621592320000|2021-05-21 10:18:40|7325.1|7310.1|7325|7310|7325.1|7310.1|7325|7310|2
1621592330000|2021-05-21 10:18:50|7324.9|7309.9|7325|7310|7325|7310|7324.9|7309.9|2
1621592350000|2021-05-21 10:19:10|7326|7311|7326.1|7311.1|7326.1|7311.1|7325.9|7310.9|3
1621592360000|2021-05-21 10:19:20|7326|7311|7325.1|7310.1|7326|7311|7325.1|7310.1|4
1621592370000|2021-05-21 10:19:30|7324.9|7309.9|7324.7|7309.7|7324.9|7309.9|7324.7|7309.7|3
1621592380000|2021-05-21 10:19:40|7324.8|7309.8|7325.7|7310.7|7325.7|7310.7|7324.8|7309.8|8
1621592400000|2021-05-21 10:20:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621592410000|2021-05-21 10:20:10|7325.7|7310.7|7325.5|7310.5|7325.8|7310.8|7325.5|7310.5|4
1621592430000|2021-05-21 10:20:30|7325.8|7310.8|7326|7311|7326|7311|7325.8|7310.8|2
1621592440000|2021-05-21 10:20:40|7325.7|7310.7|7325.2|7310.2|7325.7|7310.7|7325.2|7310.2|6
1621592450000|2021-05-21 10:20:50|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1621592470000|2021-05-21 10:21:10|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621592480000|2021-05-21 10:21:20|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621592490000|2021-05-21 10:21:30|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621592520000|2021-05-21 10:22:00|7325.6|7310.6|7325.8|7310.8|7325.8|7310.8|7325.5|7310.5|5
1621592530000|2021-05-21 10:22:10|7325.5|7310.5|7325.6|7310.6|7325.7|7310.7|7325.5|7310.5|7
1621592540000|2021-05-21 10:22:20|7325.7|7310.7|7325.2|7310.2|7325.7|7310.7|7325.2|7310.2|6
1621592550000|2021-05-21 10:22:30|7325.8|7310.8|7326|7311|7326|7311|7325.8|7310.8|2
1621592560000|2021-05-21 10:22:40|7325.9|7310.9|7326.6|7311.6|7326.6|7311.6|7325.8|7310.8|5
1621592570000|2021-05-21 10:22:50|7326.1|7311.1|7327.3|7312.3|7327.3|7312.3|7326.1|7311.1|4
1621592580000|2021-05-21 10:23:00|7326.9|7311.9|7327.3|7312.3|7327.3|7312.3|7326.7|7311.7|6
1621592590000|2021-05-21 10:23:10|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621592600000|2021-05-21 10:23:20|7327.6|7312.6|7327.9|7312.9|7327.9|7312.9|7327.6|7312.6|3
1621592610000|2021-05-21 10:23:30|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621592620000|2021-05-21 10:23:40|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1621592630000|2021-05-21 10:23:50|7326.8|7311.8|7326.6|7311.6|7326.8|7311.8|7326.6|7311.6|2
1621592640000|2021-05-21 10:24:00|7326.7|7311.7|7326.7|7311.7|7326.9|7311.9|7326.5|7311.5|7
1621592650000|2021-05-21 10:24:10|7326.9|7311.9|7326.8|7311.8|7326.9|7311.9|7326.7|7311.7|3
1621592660000|2021-05-21 10:24:20|7327|7312|7326.9|7311.9|7327.1|7312.1|7326.8|7311.8|5
1621592670000|2021-05-21 10:24:30|7327|7312|7326.7|7311.7|7327|7312|7326.7|7311.7|7
1621592680000|2021-05-21 10:24:40|7326.8|7311.8|7326.7|7311.7|7326.9|7311.9|7326.7|7311.7|4
1621592690000|2021-05-21 10:24:50|7327|7312|7327.7|7312.7|7327.7|7312.7|7327|7312|3
1621592710000|2021-05-21 10:25:10|7327.6|7312.6|7326.9|7311.9|7327.6|7312.6|7326.9|7311.9|6
1621592740000|2021-05-21 10:25:40|7326.7|7311.7|7326.9|7311.9|7326.9|7311.9|7326.7|7311.7|2
1621592770000|2021-05-21 10:26:10|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1621592780000|2021-05-21 10:26:20|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621592790000|2021-05-21 10:26:30|7326.3|7311.3|7326|7311|7326.3|7311.3|7326|7311|4
1621592810000|2021-05-21 10:26:50|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1621592820000|2021-05-21 10:27:00|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621592840000|2021-05-21 10:27:20|7326|7311|7326.1|7311.1|7326.1|7311.1|7326|7311|2
1621592850000|2021-05-21 10:27:30|7326|7311|7325.9|7310.9|7326.1|7311.1|7325.8|7310.8|6
1621592860000|2021-05-21 10:27:40|7326|7311|7325.9|7310.9|7326|7311|7325.8|7310.8|4
1621592870000|2021-05-21 10:27:50|7326|7311|7326|7311|7326|7311|7325.9|7310.9|3
1621592880000|2021-05-21 10:28:00|7325.9|7310.9|7325.8|7310.8|7326.1|7311.1|7325.8|7310.8|7
1621592890000|2021-05-21 10:28:10|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1621592900000|2021-05-21 10:28:20|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621592920000|2021-05-21 10:28:40|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621592930000|2021-05-21 10:28:50|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621592980000|2021-05-21 10:29:40|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621592990000|2021-05-21 10:29:50|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1621593000000|2021-05-21 10:30:00|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.5|7311.5|3
1621593040000|2021-05-21 10:30:40|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1621593050000|2021-05-21 10:30:50|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621593090000|2021-05-21 10:31:30|7326.7|7311.7|7326.6|7311.6|7326.7|7311.7|7326.6|7311.6|2
1621593120000|2021-05-21 10:32:00|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1621593140000|2021-05-21 10:32:20|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621593180000|2021-05-21 10:33:00|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1621593190000|2021-05-21 10:33:10|7326.9|7311.9|7326.7|7311.7|7326.9|7311.9|7326.7|7311.7|2
1621593210000|2021-05-21 10:33:30|7326.8|7311.8|7326.7|7311.7|7326.9|7311.9|7326.7|7311.7|3
1621593220000|2021-05-21 10:33:40|7326.8|7311.8|7326.7|7311.7|7326.9|7311.9|7326.7|7311.7|3
1621593230000|2021-05-21 10:33:50|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621593240000|2021-05-21 10:34:00|7327|7312|7327|7312|7327|7312|7327|7312|1
1621593260000|2021-05-21 10:34:20|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|4
1621593280000|2021-05-21 10:34:40|7326.9|7311.9|7326.9|7311.9|7327|7312|7326.9|7311.9|3
1621593290000|2021-05-21 10:34:50|7326.7|7311.7|7326.6|7311.6|7326.7|7311.7|7326.6|7311.6|2
1621593310000|2021-05-21 10:35:10|7326.9|7311.9|7326.7|7311.7|7326.9|7311.9|7326.7|7311.7|6
1621593330000|2021-05-21 10:35:30|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621593350000|2021-05-21 10:35:50|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621593360000|2021-05-21 10:36:00|7326.6|7311.6|7326.5|7311.5|7326.6|7311.6|7326.5|7311.5|4
1621593370000|2021-05-21 10:36:10|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621593400000|2021-05-21 10:36:40|7326.5|7311.5|7326.6|7311.6|7326.6|7311.6|7326.5|7311.5|2
1621593480000|2021-05-21 10:38:00|7326.7|7311.7|7326.6|7311.6|7326.7|7311.7|7326.6|7311.6|2
1621593520000|2021-05-21 10:38:40|7326.5|7311.5|7326.6|7311.6|7326.6|7311.6|7326.5|7311.5|2
1621593560000|2021-05-21 10:39:20|7326.7|7311.7|7326.9|7311.9|7327|7312|7326.6|7311.6|5
1621593570000|2021-05-21 10:39:30|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.5|7311.5|3
1621593610000|2021-05-21 10:40:10|7327|7312|7327.9|7312.9|7327.9|7312.9|7327|7312|3
1621593630000|2021-05-21 10:40:30|7327.7|7312.7|7327.9|7312.9|7327.9|7312.9|7327.7|7312.7|2
1621593640000|2021-05-21 10:40:40|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1621593700000|2021-05-21 10:41:40|7326.8|7311.8|7326.7|7311.7|7326.8|7311.8|7326.6|7311.6|4
1621593710000|2021-05-21 10:41:50|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621593720000|2021-05-21 10:42:00|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621593740000|2021-05-21 10:42:20|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621593780000|2021-05-21 10:43:00|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621593790000|2021-05-21 10:43:10|7327.2|7312.2|7327.1|7312.1|7327.3|7312.3|7327.1|7312.1|4
1621593810000|2021-05-21 10:43:30|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621593840000|2021-05-21 10:44:00|7327.2|7312.2|7327.2|7312.2|7327.3|7312.3|7327.2|7312.2|3
1621593850000|2021-05-21 10:44:10|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621593860000|2021-05-21 10:44:20|7327|7312|7327|7312|7327|7312|7327|7312|1
1621593890000|2021-05-21 10:44:50|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621593940000|2021-05-21 10:45:40|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621593950000|2021-05-21 10:45:50|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621593980000|2021-05-21 10:46:20|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621594020000|2021-05-21 10:47:00|7326.5|7311.5|7326.7|7311.7|7326.7|7311.7|7326.5|7311.5|3
1621594030000|2021-05-21 10:47:10|7326.3|7311.3|7326.7|7311.7|7326.7|7311.7|7326.2|7311.2|7
1621594040000|2021-05-21 10:47:20|7326.3|7311.3|7326.4|7311.4|7326.4|7311.4|7326.3|7311.3|2
1621594060000|2021-05-21 10:47:40|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1621594070000|2021-05-21 10:47:50|7326.1|7311.1|7325.6|7310.6|7326.1|7311.1|7325.6|7310.6|3
1621594080000|2021-05-21 10:48:00|7325.5|7310.5|7324.8|7309.8|7325.5|7310.5|7324.8|7309.8|3
1621594090000|2021-05-21 10:48:10|7324.7|7309.7|7324.5|7309.5|7324.7|7309.7|7324.4|7309.4|6
1621594100000|2021-05-21 10:48:20|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1621594110000|2021-05-21 10:48:30|7324.4|7309.4|7324.4|7309.4|7324.5|7309.5|7324.4|7309.4|3
1621594120000|2021-05-21 10:48:40|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1621594180000|2021-05-21 10:49:40|7324.6|7309.6|7324.7|7309.7|7324.7|7309.7|7324.6|7309.6|2
1621594220000|2021-05-21 10:50:20|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1621594290000|2021-05-21 10:51:30|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|2
1621594400000|2021-05-21 10:53:20|7324.3|7309.3|7324|7309|7324.3|7309.3|7324|7309|2
1621594410000|2021-05-21 10:53:30|7323.9|7308.9|7323.8|7308.8|7323.9|7308.9|7323.8|7308.8|2
1621594430000|2021-05-21 10:53:50|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|2
1621594440000|2021-05-21 10:54:00|7323.2|7308.2|7323.3|7308.3|7323.4|7308.4|7323.1|7308.1|4
1621594450000|2021-05-21 10:54:10|7323.6|7308.6|7323.3|7308.3|7323.6|7308.6|7323.3|7308.3|2
1621594460000|2021-05-21 10:54:20|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1621594500000|2021-05-21 10:55:00|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1621594510000|2021-05-21 10:55:10|7323.4|7308.4|7323.3|7308.3|7323.4|7308.4|7323.3|7308.3|2
1621594630000|2021-05-21 10:57:10|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1621594640000|2021-05-21 10:57:20|7323.5|7308.5|7323.3|7308.3|7323.5|7308.5|7323.3|7308.3|3
1621594650000|2021-05-21 10:57:30|7323.5|7308.5|7323.3|7308.3|7323.5|7308.5|7323.3|7308.3|3
1621594660000|2021-05-21 10:57:40|7323.4|7308.4|7323.3|7308.3|7323.4|7308.4|7323.3|7308.3|2
1621594690000|2021-05-21 10:58:10|7323.4|7308.4|7323.8|7308.8|7323.9|7308.9|7323.4|7308.4|6
1621594700000|2021-05-21 10:58:20|7323.9|7308.9|7324.1|7309.1|7324.1|7309.1|7323.9|7308.9|3
1621594720000|2021-05-21 10:58:40|7324.2|7309.2|7324.3|7309.3|7324.3|7309.3|7324.2|7309.2|2
1621594730000|2021-05-21 10:58:50|7324.4|7309.4|7324.3|7309.3|7324.4|7309.4|7324.3|7309.3|2
1621594750000|2021-05-21 10:59:10|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1621594770000|2021-05-21 10:59:30|7324.1|7309.1|7324.3|7309.3|7324.3|7309.3|7324|7309|6
1621594780000|2021-05-21 10:59:40|7324.4|7309.4|7324.3|7309.3|7324.4|7309.4|7324.3|7309.3|2
1621594790000|2021-05-21 10:59:50|7324.5|7309.5|7324.4|7309.4|7324.5|7309.5|7324.4|7309.4|4
1621594800000|2021-05-21 11:00:00|7324.3|7309.3|7324.1|7309.1|7324.4|7309.4|7323.9|7308.9|9
1621594820000|2021-05-21 11:00:20|7324|7309|7324.1|7309.1|7324.1|7309.1|7324|7309|2
1621594830000|2021-05-21 11:00:30|7324|7309|7324|7309|7324|7309|7324|7309|1
1621594840000|2021-05-21 11:00:40|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324|7309|3
1621594850000|2021-05-21 11:00:50|7324.2|7309.2|7324.1|7309.1|7324.2|7309.2|7324|7309|6
1621594860000|2021-05-21 11:01:00|7324|7309|7324.1|7309.1|7324.1|7309.1|7324|7309|2
1621594870000|2021-05-21 11:01:10|7324.2|7309.2|7324|7309|7324.2|7309.2|7324|7309|3
1621594890000|2021-05-21 11:01:30|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324|7309|3
1621594910000|2021-05-21 11:01:50|7324|7309|7324|7309|7324|7309|7324|7309|1
1621594920000|2021-05-21 11:02:00|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324|7309|3
1621594930000|2021-05-21 11:02:10|7324|7309|7324.1|7309.1|7324.1|7309.1|7324|7309|2
1621594940000|2021-05-21 11:02:20|7324.2|7309.2|7324.3|7309.3|7324.3|7309.3|7324.1|7309.1|4
1621594950000|2021-05-21 11:02:30|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1621594960000|2021-05-21 11:02:40|7324.3|7309.3|7324.4|7309.4|7324.4|7309.4|7324.2|7309.2|4
1621594970000|2021-05-21 11:02:50|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.4|7309.4|3
1621594980000|2021-05-21 11:03:00|7324.4|7309.4|7324.5|7309.5|7324.5|7309.5|7324.4|7309.4|2
1621594990000|2021-05-21 11:03:10|7324.4|7309.4|7324.5|7309.5|7324.5|7309.5|7324.4|7309.4|2
1621595000000|2021-05-21 11:03:20|7324.3|7309.3|7324.5|7309.5|7324.5|7309.5|7324.3|7309.3|2
1621595030000|2021-05-21 11:03:50|7324.3|7309.3|7324.5|7309.5|7324.5|7309.5|7324.3|7309.3|2
1621595080000|2021-05-21 11:04:40|7324.6|7309.6|7324.4|7309.4|7324.6|7309.6|7324.4|7309.4|2
1621595100000|2021-05-21 11:05:00|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1621595110000|2021-05-21 11:05:10|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|2
1621595130000|2021-05-21 11:05:30|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|4
1621595170000|2021-05-21 11:06:10|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|2
1621595200000|2021-05-21 11:06:40|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|2
1621595210000|2021-05-21 11:06:50|7324.7|7309.7|7325.3|7310.3|7325.3|7310.3|7324.6|7309.6|3
1621595230000|2021-05-21 11:07:10|7325.6|7310.6|7326.8|7311.8|7326.8|7311.8|7325.6|7310.6|8
1621595250000|2021-05-21 11:07:30|7326.7|7311.7|7326.8|7311.8|7326.8|7311.8|7326.5|7311.5|4
1621595260000|2021-05-21 11:07:40|7326.7|7311.7|7326.2|7311.2|7326.7|7311.7|7326.2|7311.2|6
1621595270000|2021-05-21 11:07:50|7325.9|7310.9|7325.7|7310.7|7325.9|7310.9|7325.7|7310.7|2
1621595290000|2021-05-21 11:08:10|7325.6|7310.6|7325.9|7310.9|7325.9|7310.9|7325.4|7310.4|5
1621595300000|2021-05-21 11:08:20|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621595340000|2021-05-21 11:09:00|7325.8|7310.8|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|2
1621595350000|2021-05-21 11:09:10|7325.8|7310.8|7325.7|7310.7|7325.8|7310.8|7325.7|7310.7|2
1621595400000|2021-05-21 11:10:00|7326|7311|7326.2|7311.2|7326.2|7311.2|7326|7311|3
1621595410000|2021-05-21 11:10:10|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621595420000|2021-05-21 11:10:20|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621595430000|2021-05-21 11:10:30|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621595440000|2021-05-21 11:10:40|7326|7311|7326.1|7311.1|7326.1|7311.1|7326|7311|4
1621595450000|2021-05-21 11:10:50|7326|7311|7326.1|7311.1|7326.1|7311.1|7326|7311|2
1621595470000|2021-05-21 11:11:10|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|3
1621595490000|2021-05-21 11:11:30|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621595540000|2021-05-21 11:12:20|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621595550000|2021-05-21 11:12:30|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621595560000|2021-05-21 11:12:40|7326.9|7311.9|7327.3|7312.3|7327.3|7312.3|7326.9|7311.9|3
1621595570000|2021-05-21 11:12:50|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621595610000|2021-05-21 11:13:30|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621595660000|2021-05-21 11:14:20|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621595670000|2021-05-21 11:14:30|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621595690000|2021-05-21 11:14:50|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621595710000|2021-05-21 11:15:10|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621595720000|2021-05-21 11:15:20|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621595730000|2021-05-21 11:15:30|7327.1|7312.1|7326.8|7311.8|7327.1|7312.1|7326.8|7311.8|2
1621595770000|2021-05-21 11:16:10|7326.4|7311.4|7326.3|7311.3|7326.7|7311.7|7326.3|7311.3|6
1621595780000|2021-05-21 11:16:20|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621595800000|2021-05-21 11:16:40|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621595830000|2021-05-21 11:17:10|7326.2|7311.2|7325.9|7310.9|7326.2|7311.2|7325.7|7310.7|3
1621595840000|2021-05-21 11:17:20|7326|7311|7326|7311|7326.1|7311.1|7325.9|7310.9|7
1621595850000|2021-05-21 11:17:30|7325.9|7310.9|7326|7311|7326|7311|7325.9|7310.9|2
1621595860000|2021-05-21 11:17:40|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1621595890000|2021-05-21 11:18:10|7325.9|7310.9|7326|7311|7326|7311|7325.9|7310.9|2
1621595900000|2021-05-21 11:18:20|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621595910000|2021-05-21 11:18:30|7326|7311|7326|7311|7326|7311|7325.9|7310.9|3
1621595930000|2021-05-21 11:18:50|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621595970000|2021-05-21 11:19:30|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621595980000|2021-05-21 11:19:40|7326|7311|7325.9|7310.9|7326|7311|7325.9|7310.9|2
1621595990000|2021-05-21 11:19:50|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621596000000|2021-05-21 11:20:00|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621596010000|2021-05-21 11:20:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621596020000|2021-05-21 11:20:20|7325.6|7310.6|7325.8|7310.8|7325.8|7310.8|7325.6|7310.6|2
1621596030000|2021-05-21 11:20:30|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621596150000|2021-05-21 11:22:30|7325.8|7310.8|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|3
1621596160000|2021-05-21 11:22:40|7325.9|7310.9|7325.9|7310.9|7326.1|7311.1|7325.8|7310.8|6
1621596170000|2021-05-21 11:22:50|7326|7311|7325.9|7310.9|7326|7311|7325.9|7310.9|2
1621596180000|2021-05-21 11:23:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1621596190000|2021-05-21 11:23:10|7325.9|7310.9|7326.2|7311.2|7326.2|7311.2|7325.9|7310.9|6
1621596200000|2021-05-21 11:23:20|7326|7311|7326.2|7311.2|7326.2|7311.2|7326|7311|3
1621596210000|2021-05-21 11:23:30|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1621596220000|2021-05-21 11:23:40|7326.1|7311.1|7326.4|7311.4|7326.4|7311.4|7326.1|7311.1|3
1621596230000|2021-05-21 11:23:50|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1621596250000|2021-05-21 11:24:10|7326.3|7311.3|7326.5|7311.5|7326.5|7311.5|7326.3|7311.3|4
1621596260000|2021-05-21 11:24:20|7326.6|7311.6|7326.3|7311.3|7326.6|7311.6|7326.3|7311.3|3
1621596330000|2021-05-21 11:25:30|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621596340000|2021-05-21 11:25:40|7326.7|7311.7|7326.8|7311.8|7326.8|7311.8|7326.7|7311.7|2
1621596350000|2021-05-21 11:25:50|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1621596360000|2021-05-21 11:26:00|7327.1|7312.1|7327.2|7312.2|7327.2|7312.2|7327.1|7312.1|2
1621596370000|2021-05-21 11:26:10|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621596400000|2021-05-21 11:26:40|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621596410000|2021-05-21 11:26:50|7327|7312|7327|7312|7327|7312|7327|7312|1
1621596510000|2021-05-21 11:28:30|7327.2|7312.2|7327.2|7312.2|7327.4|7312.4|7327.2|7312.2|3
1621596520000|2021-05-21 11:28:40|7327|7312|7327|7312|7327|7312|7327|7312|1
1621596550000|2021-05-21 11:29:10|7326.9|7311.9|7326.7|7311.7|7326.9|7311.9|7326.7|7311.7|2
1621596580000|2021-05-21 11:29:40|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.4|7311.4|6
1621596590000|2021-05-21 11:29:50|7326.4|7311.4|7326.7|7311.7|7326.8|7311.8|7326.3|7311.3|12
1621596600000|2021-05-21 11:30:00|7326.8|7311.8|7327|7312|7327|7312|7326.8|7311.8|2
1621596880000|2021-05-21 11:34:40|7326.8|7311.8|7327|7312|7327|7312|7326.8|7311.8|2
1621596970000|2021-05-21 11:36:10|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621597640000|2021-05-21 11:47:20|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621597730000|2021-05-21 11:48:50|7327|7312|7327.3|7312.3|7327.3|7312.3|7326.9|7311.9|3
1621597830000|2021-05-21 11:50:30|7326.9|7311.9|7327.3|7312.3|7327.3|7312.3|7326.9|7311.9|3
1621597840000|2021-05-21 11:50:40|7327.1|7312.1|7327.1|7312.1|7327.3|7312.3|7327.1|7312.1|3
1621597850000|2021-05-21 11:50:50|7327.3|7312.3|7327.5|7312.5|7327.5|7312.5|7327.3|7312.3|2
1621597860000|2021-05-21 11:51:00|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621597870000|2021-05-21 11:51:10|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621597880000|2021-05-21 11:51:20|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621597910000|2021-05-21 11:51:50|7326.8|7311.8|7327.2|7312.2|7327.2|7312.2|7326.8|7311.8|3
1621597930000|2021-05-21 11:52:10|7327|7312|7326.7|7311.7|7327|7312|7326.7|7311.7|3
1621597960000|2021-05-21 11:52:40|7326.9|7311.9|7327.2|7312.2|7327.2|7312.2|7326.8|7311.8|4
1621598060000|2021-05-21 11:54:20|7327|7312|7327.3|7312.3|7327.3|7312.3|7326.7|7311.7|5
1621598080000|2021-05-21 11:54:40|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621598090000|2021-05-21 11:54:50|7326.7|7311.7|7326.8|7311.8|7327.3|7312.3|7326.7|7311.7|6
1621598100000|2021-05-21 11:55:00|7327|7312|7327|7312|7327.2|7312.2|7327|7312|4
1621598120000|2021-05-21 11:55:20|7327.1|7312.1|7327.5|7312.5|7327.5|7312.5|7327.1|7312.1|2
1621598130000|2021-05-21 11:55:30|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621598140000|2021-05-21 11:55:40|7327|7312|7327|7312|7327|7312|7327|7312|1
1621598150000|2021-05-21 11:55:50|7326.8|7311.8|7326.7|7311.7|7326.8|7311.8|7326.7|7311.7|2
1621598180000|2021-05-21 11:56:20|7327|7312|7327|7312|7327|7312|7327|7312|1
1621598300000|2021-05-21 11:58:20|7326.9|7311.9|7327.1|7312.1|7327.1|7312.1|7326.9|7311.9|3
1621598310000|2021-05-21 11:58:30|7327.2|7312.2|7327.3|7312.3|7327.4|7312.4|7327.2|7312.2|3
1621598320000|2021-05-21 11:58:40|7327.5|7312.5|7327.7|7312.7|7327.7|7312.7|7327.5|7312.5|3
1621598330000|2021-05-21 11:58:50|7328.2|7313.2|7327.8|7312.8|7328.2|7313.2|7327.8|7312.8|3
1621598340000|2021-05-21 11:59:00|7328|7313|7328.3|7313.3|7328.9|7313.9|7328|7313|6
1621598350000|2021-05-21 11:59:10|7329.5|7314.5|7329.4|7314.4|7329.9|7314.9|7329.4|7314.4|4
1621598370000|2021-05-21 11:59:30|7329.5|7314.5|7330|7315|7330|7315|7329.5|7314.5|6
1621598380000|2021-05-21 11:59:40|7329.8|7314.8|7329.7|7314.7|7329.8|7314.8|7329.6|7314.6|8
1621598390000|2021-05-21 11:59:50|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|3
1621598400000|2021-05-21 12:00:00|7329.7|7314.7|7330|7315|7330|7315|7329.7|7314.7|3
1621598410000|2021-05-21 12:00:10|7329.9|7314.9|7330.8|7315.8|7330.9|7315.9|7329.9|7314.9|4
1621598420000|2021-05-21 12:00:20|7330.9|7315.9|7331.7|7316.7|7331.9|7316.9|7330.9|7315.9|5
1621598430000|2021-05-21 12:00:30|7331.6|7316.6|7331.3|7316.3|7331.6|7316.6|7331.3|7316.3|3
1621598440000|2021-05-21 12:00:40|7331.1|7316.1|7330.9|7315.9|7331.1|7316.1|7330.3|7315.3|5
1621598450000|2021-05-21 12:00:50|7331.2|7316.2|7331.4|7316.4|7331.4|7316.4|7331.2|7316.2|5
1621598460000|2021-05-21 12:01:00|7331.2|7316.2|7331.1|7316.1|7331.2|7316.2|7331|7316|4
1621598480000|2021-05-21 12:01:20|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.7|7315.7|4
1621598490000|2021-05-21 12:01:30|7331.1|7316.1|7331.1|7316.1|7331.2|7316.2|7331|7316|5
1621598520000|2021-05-21 12:02:00|7331|7316|7330.8|7315.8|7331|7316|7330.8|7315.8|2
1621598560000|2021-05-21 12:02:40|7330.6|7315.6|7330.6|7315.6|7330.8|7315.8|7330.6|7315.6|3
1621598570000|2021-05-21 12:02:50|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1621598580000|2021-05-21 12:03:00|7330.6|7315.6|7330.8|7315.8|7330.8|7315.8|7330.6|7315.6|2
1621598590000|2021-05-21 12:03:10|7330.9|7315.9|7331|7316|7331|7316|7330.9|7315.9|2
1621598640000|2021-05-21 12:04:00|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1621598650000|2021-05-21 12:04:10|7331.3|7316.3|7331.1|7316.1|7331.3|7316.3|7331.1|7316.1|2
1621598660000|2021-05-21 12:04:20|7331|7316|7331|7316|7331|7316|7331|7316|1
1621598700000|2021-05-21 12:05:00|7331.1|7316.1|7330.9|7315.9|7331.1|7316.1|7330.9|7315.9|3
1621598760000|2021-05-21 12:06:00|7331|7316|7331.1|7316.1|7331.1|7316.1|7331|7316|2
1621598770000|2021-05-21 12:06:10|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1621598780000|2021-05-21 12:06:20|7331|7316|7331.1|7316.1|7331.1|7316.1|7330.9|7315.9|4
1621598790000|2021-05-21 12:06:30|7330.9|7315.9|7331.5|7316.5|7331.5|7316.5|7330.9|7315.9|4
1621598840000|2021-05-21 12:07:20|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1621598870000|2021-05-21 12:07:50|7332|7317|7332|7317|7332|7317|7332|7317|1
1621598880000|2021-05-21 12:08:00|7331.7|7316.7|7332.1|7317.1|7332.1|7317.1|7331.7|7316.7|5
1621598890000|2021-05-21 12:08:10|7332|7317|7331.8|7316.8|7332|7317|7331.8|7316.8|2
1621598900000|2021-05-21 12:08:20|7331.7|7316.7|7332|7317|7332|7317|7331.7|7316.7|2
1621598920000|2021-05-21 12:08:40|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1621598930000|2021-05-21 12:08:50|7332.2|7317.2|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|2
1621598950000|2021-05-21 12:09:10|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1621598960000|2021-05-21 12:09:20|7332.3|7317.3|7331.9|7316.9|7332.3|7317.3|7331.9|7316.9|7
1621598980000|2021-05-21 12:09:40|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1621598990000|2021-05-21 12:09:50|7332.2|7317.2|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|2
1621599000000|2021-05-21 12:10:00|7332|7317|7331.6|7316.6|7332|7317|7331.6|7316.6|3
1621599040000|2021-05-21 12:10:40|7331.7|7316.7|7331.9|7316.9|7331.9|7316.9|7331.7|7316.7|2
1621599080000|2021-05-21 12:11:20|7331.8|7316.8|7332.1|7317.1|7332.1|7317.1|7331.8|7316.8|3
1621599110000|2021-05-21 12:11:50|7332|7317|7332|7317|7332|7317|7332|7317|1
1621599130000|2021-05-21 12:12:10|7332.1|7317.1|7331.9|7316.9|7332.1|7317.1|7331.8|7316.8|7
1621599140000|2021-05-21 12:12:20|7331.7|7316.7|7332|7317|7332|7317|7331.7|7316.7|3
1621599150000|2021-05-21 12:12:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1621599160000|2021-05-21 12:12:40|7332.7|7317.7|7333.1|7318.1|7333.1|7318.1|7332.7|7317.7|3
1621599190000|2021-05-21 12:13:10|7333|7318|7332.9|7317.9|7333|7318|7332.9|7317.9|2
1621599200000|2021-05-21 12:13:20|7333|7318|7333|7318|7333|7318|7333|7318|1
1621599220000|2021-05-21 12:13:40|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621599230000|2021-05-21 12:13:50|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1621599250000|2021-05-21 12:14:10|7333|7318|7332.7|7317.7|7333|7318|7332.7|7317.7|2
1621599300000|2021-05-21 12:15:00|7332.3|7317.3|7332.1|7317.1|7332.3|7317.3|7332.1|7317.1|2
1621599320000|2021-05-21 12:15:20|7332|7317|7332|7317|7332.1|7317.1|7332|7317|3
1621599330000|2021-05-21 12:15:30|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1621599380000|2021-05-21 12:16:20|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1621599400000|2021-05-21 12:16:40|7331.9|7316.9|7332.1|7317.1|7332.1|7317.1|7331.9|7316.9|2
1621599470000|2021-05-21 12:17:50|7332|7317|7332|7317|7332|7317|7332|7317|1
1621599480000|2021-05-21 12:18:00|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1621599490000|2021-05-21 12:18:10|7332|7317|7332|7317|7332|7317|7332|7317|1
1621599510000|2021-05-21 12:18:30|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1621599560000|2021-05-21 12:19:20|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1621599570000|2021-05-21 12:19:30|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1621599580000|2021-05-21 12:19:40|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1621599590000|2021-05-21 12:19:50|7331.8|7316.8|7331.7|7316.7|7331.8|7316.8|7331.7|7316.7|2
1621599620000|2021-05-21 12:20:20|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1621599630000|2021-05-21 12:20:30|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1621599640000|2021-05-21 12:20:40|7331.3|7316.3|7330.8|7315.8|7331.3|7316.3|7330.8|7315.8|6
1621599650000|2021-05-21 12:20:50|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.7|7315.7|2
1621599660000|2021-05-21 12:21:00|7330.7|7315.7|7330.8|7315.8|7330.9|7315.9|7330.6|7315.6|8
1621599680000|2021-05-21 12:21:20|7331.2|7316.2|7330.6|7315.6|7331.2|7316.2|7330.6|7315.6|4
1621599730000|2021-05-21 12:22:10|7330.7|7315.7|7330.4|7315.4|7330.7|7315.7|7330.4|7315.4|11
1621599740000|2021-05-21 12:22:20|7330.3|7315.3|7330.3|7315.3|7330.4|7315.4|7330.3|7315.3|3
1621599750000|2021-05-21 12:22:30|7330.5|7315.5|7328.9|7313.9|7330.5|7315.5|7328.7|7313.7|12
1621599760000|2021-05-21 12:22:40|7329|7314|7329|7314|7329|7314|7328.7|7313.7|4
1621599770000|2021-05-21 12:22:50|7328.9|7313.9|7329.1|7314.1|7329.2|7314.2|7328.9|7313.9|4
1621599780000|2021-05-21 12:23:00|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|3
1621599810000|2021-05-21 12:23:30|7329.3|7314.3|7329.1|7314.1|7329.3|7314.3|7329.1|7314.1|2
1621599820000|2021-05-21 12:23:40|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1621599830000|2021-05-21 12:23:50|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1621599860000|2021-05-21 12:24:20|7329.4|7314.4|7329.1|7314.1|7329.4|7314.4|7329.1|7314.1|4
1621599880000|2021-05-21 12:24:40|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1621599890000|2021-05-21 12:24:50|7329|7314|7329|7314|7329|7314|7329|7314|1
1621599900000|2021-05-21 12:25:00|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1621599930000|2021-05-21 12:25:30|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1621599940000|2021-05-21 12:25:40|7329.1|7314.1|7329.1|7314.1|7329.3|7314.3|7329.1|7314.1|4
1621599980000|2021-05-21 12:26:20|7329.2|7314.2|7328.9|7313.9|7329.2|7314.2|7328.9|7313.9|5
1621600010000|2021-05-21 12:26:50|7329|7314|7329|7314|7329|7314|7329|7314|1
1621600020000|2021-05-21 12:27:00|7328.9|7313.9|7328.9|7313.9|7329|7314|7328.8|7313.8|4
1621600040000|2021-05-21 12:27:20|7328.8|7313.8|7329|7314|7329|7314|7328.8|7313.8|2
1621600050000|2021-05-21 12:27:30|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1621600060000|2021-05-21 12:27:40|7329|7314|7329|7314|7329|7314|7329|7314|1
1621600120000|2021-05-21 12:28:40|7328.9|7313.9|7329|7314|7329|7314|7328.8|7313.8|3
1621600130000|2021-05-21 12:28:50|7328.9|7313.9|7329|7314|7329|7314|7328.8|7313.8|3
1621600220000|2021-05-21 12:30:20|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1621600350000|2021-05-21 12:32:30|7329|7314|7329|7314|7329|7314|7329|7314|1
1621600360000|2021-05-21 12:32:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621600370000|2021-05-21 12:32:50|7328.7|7313.7|7328.8|7313.8|7328.8|7313.8|7328.7|7313.7|2
1621600380000|2021-05-21 12:33:00|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1621600430000|2021-05-21 12:33:50|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|2
1621600500000|2021-05-21 12:35:00|7328.3|7313.3|7327|7312|7328.3|7313.3|7326.9|7311.9|6
1621600560000|2021-05-21 12:36:00|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621600620000|2021-05-21 12:37:00|7327|7312|7327|7312|7327|7312|7327|7312|1
1621600630000|2021-05-21 12:37:10|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621600640000|2021-05-21 12:37:20|7327|7312|7327|7312|7327|7312|7327|7312|1
1621600670000|2021-05-21 12:37:50|7326.9|7311.9|7327.4|7312.4|7327.4|7312.4|7326.9|7311.9|3
1621600700000|2021-05-21 12:38:20|7327.5|7312.5|7328|7313|7328|7313|7327.5|7312.5|2
1621600710000|2021-05-21 12:38:30|7328.1|7313.1|7328.5|7313.5|7328.5|7313.5|7328.1|7313.1|4
1621600820000|2021-05-21 12:40:20|7328.2|7313.2|7328|7313|7328.2|7313.2|7328|7313|3
1621600960000|2021-05-21 12:42:40|7327.9|7312.9|7327.2|7312.2|7327.9|7312.9|7327.2|7312.2|3
1621601000000|2021-05-21 12:43:20|7327.1|7312.1|7327.3|7312.3|7327.3|7312.3|7327.1|7312.1|2
1621601010000|2021-05-21 12:43:30|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621601020000|2021-05-21 12:43:40|7327.1|7312.1|7327.2|7312.2|7327.2|7312.2|7327.1|7312.1|2
1621601030000|2021-05-21 12:43:50|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621601040000|2021-05-21 12:44:00|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621601050000|2021-05-21 12:44:10|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|2
1621601060000|2021-05-21 12:44:20|7327.2|7312.2|7327.3|7312.3|7327.3|7312.3|7327.2|7312.2|2
1621601070000|2021-05-21 12:44:30|7327.2|7312.2|7327.3|7312.3|7327.3|7312.3|7327.2|7312.2|2
1621601080000|2021-05-21 12:44:40|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|2
1621601090000|2021-05-21 12:44:50|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621601100000|2021-05-21 12:45:00|7327.3|7312.3|7327.4|7312.4|7327.4|7312.4|7327.3|7312.3|2
1621601110000|2021-05-21 12:45:10|7327.3|7312.3|7327.4|7312.4|7327.4|7312.4|7327.3|7312.3|2
1621601140000|2021-05-21 12:45:40|7327.3|7312.3|7327.4|7312.4|7327.4|7312.4|7327.3|7312.3|2
1621601220000|2021-05-21 12:47:00|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621601320000|2021-05-21 12:48:40|7327.2|7312.2|7327.3|7312.3|7327.3|7312.3|7327.2|7312.2|2
1621601360000|2021-05-21 12:49:20|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1621601380000|2021-05-21 12:49:40|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621601420000|2021-05-21 12:50:20|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1621601670000|2021-05-21 12:54:30|7327.7|7312.7|7327.9|7312.9|7327.9|7312.9|7327.7|7312.7|3
1621601700000|2021-05-21 12:55:00|7327.8|7312.8|7327.6|7312.6|7327.8|7312.8|7327.6|7312.6|2
1621601940000|2021-05-21 12:59:00|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1621601970000|2021-05-21 12:59:30|7327.9|7312.9|7327.7|7312.7|7327.9|7312.9|7327.7|7312.7|2
1621601990000|2021-05-21 12:59:50|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1621602000000|2021-05-21 13:00:00|7328|7313|7327.9|7312.9|7328.1|7313.1|7327.9|7312.9|3
1621602010000|2021-05-21 13:00:10|7327.7|7312.7|7327.6|7312.6|7327.7|7312.7|7327.6|7312.6|6
1621602020000|2021-05-21 13:00:20|7327.7|7312.7|7327.8|7312.8|7327.8|7312.8|7327.6|7312.6|6
1621602060000|2021-05-21 13:01:00|7328|7313|7328.2|7313.2|7328.2|7313.2|7328|7313|8
1621602070000|2021-05-21 13:01:10|7328|7313|7328.1|7313.1|7328.2|7313.2|7328|7313|5
1621602080000|2021-05-21 13:01:20|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1621602090000|2021-05-21 13:01:30|7328|7313|7328.2|7313.2|7328.2|7313.2|7328|7313|5
1621602140000|2021-05-21 13:02:20|7328|7313|7328|7313|7328|7313|7328|7313|1
1621602160000|2021-05-21 13:02:40|7328.2|7313.2|7328|7313|7328.2|7313.2|7328|7313|4
1621602170000|2021-05-21 13:02:50|7327.8|7312.8|7328|7313|7328|7313|7327.8|7312.8|2
1621602180000|2021-05-21 13:03:00|7327.8|7312.8|7328|7313|7328|7313|7327.8|7312.8|4
1621602190000|2021-05-21 13:03:10|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621602200000|2021-05-21 13:03:20|7328|7313|7328|7313|7328|7313|7327.8|7312.8|3
1621602210000|2021-05-21 13:03:30|7327.8|7312.8|7328|7313|7328|7313|7327.8|7312.8|2
1621602230000|2021-05-21 13:03:50|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1621602260000|2021-05-21 13:04:20|7327.5|7312.5|7327.3|7312.3|7327.5|7312.5|7327.3|7312.3|2
1621602310000|2021-05-21 13:05:10|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621602330000|2021-05-21 13:05:30|7328|7313|7328|7313|7328.2|7313.2|7328|7313|3
1621602340000|2021-05-21 13:05:40|7328.1|7313.1|7328.3|7313.3|7328.3|7313.3|7328.1|7313.1|3
1621602350000|2021-05-21 13:05:50|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1621602360000|2021-05-21 13:06:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621602370000|2021-05-21 13:06:10|7328.4|7313.4|7328.3|7313.3|7328.4|7313.4|7328.3|7313.3|2
1621602380000|2021-05-21 13:06:20|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1621602390000|2021-05-21 13:06:30|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621602400000|2021-05-21 13:06:40|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621602410000|2021-05-21 13:06:50|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621602420000|2021-05-21 13:07:00|7328.6|7313.6|7328.5|7313.5|7328.8|7313.8|7328.5|7313.5|7
1621602450000|2021-05-21 13:07:30|7328.4|7313.4|7328.5|7313.5|7328.5|7313.5|7328.4|7313.4|2
1621602460000|2021-05-21 13:07:40|7328.6|7313.6|7328.8|7313.8|7328.8|7313.8|7328.5|7313.5|3
1621602490000|2021-05-21 13:08:10|7329|7314|7329.6|7314.6|7329.6|7314.6|7329|7314|4
1621602520000|2021-05-21 13:08:40|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|2
1621602530000|2021-05-21 13:08:50|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1621602550000|2021-05-21 13:09:10|7329.6|7314.6|7329.8|7314.8|7329.8|7314.8|7329.5|7314.5|3
1621602590000|2021-05-21 13:09:50|7329.6|7314.6|7329.8|7314.8|7329.8|7314.8|7329.6|7314.6|2
1621602610000|2021-05-21 13:10:10|7330|7315|7329.9|7314.9|7330|7315|7329.9|7314.9|2
1621602690000|2021-05-21 13:11:30|7329.8|7314.8|7329.7|7314.7|7329.8|7314.8|7329.7|7314.7|2
1621602710000|2021-05-21 13:11:50|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1621602720000|2021-05-21 13:12:00|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1621602780000|2021-05-21 13:13:00|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1621602790000|2021-05-21 13:13:10|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1621602800000|2021-05-21 13:13:20|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1621602810000|2021-05-21 13:13:30|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1621602840000|2021-05-21 13:14:00|7329.6|7314.6|7329.8|7314.8|7329.8|7314.8|7329.6|7314.6|2
1621602850000|2021-05-21 13:14:10|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1621602860000|2021-05-21 13:14:20|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1621602870000|2021-05-21 13:14:30|7330.3|7315.3|7330.3|7315.3|7330.4|7315.4|7330.3|7315.3|3
1621602890000|2021-05-21 13:14:50|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1621602900000|2021-05-21 13:15:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1621602930000|2021-05-21 13:15:30|7330.1|7315.1|7330.3|7315.3|7330.3|7315.3|7330.1|7315.1|2
1621603120000|2021-05-21 13:18:40|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|2
1621603130000|2021-05-21 13:18:50|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1621603150000|2021-05-21 13:19:10|7329.8|7314.8|7329.9|7314.9|7329.9|7314.9|7329.8|7314.8|2
1621603160000|2021-05-21 13:19:20|7329.8|7314.8|7329.9|7314.9|7329.9|7314.9|7329.8|7314.8|2
1621603370000|2021-05-21 13:22:50|7330|7315|7330|7315|7330|7315|7330|7315|1
1621603380000|2021-05-21 13:23:00|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1621603410000|2021-05-21 13:23:30|7330|7315|7330|7315|7330|7315|7330|7315|1
1621603420000|2021-05-21 13:23:40|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1621603450000|2021-05-21 13:24:10|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1621603500000|2021-05-21 13:25:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1621603510000|2021-05-21 13:25:10|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1621603690000|2021-05-21 13:28:10|7329.8|7314.8|7330.2|7315.2|7330.2|7315.2|7329.8|7314.8|2
1621603700000|2021-05-21 13:28:20|7330.7|7315.7|7331|7316|7331|7316|7330.7|7315.7|2
1621603810000|2021-05-21 13:30:10|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1621603860000|2021-05-21 13:31:00|7330.6|7315.6|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|2
1621603870000|2021-05-21 13:31:10|7330.2|7315.2|7330|7315|7330.2|7315.2|7330|7315|2
1621603910000|2021-05-21 13:31:50|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1621603970000|2021-05-21 13:32:50|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1621603990000|2021-05-21 13:33:10|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1621604000000|2021-05-21 13:33:20|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1621604070000|2021-05-21 13:34:30|7331.4|7316.4|7331.3|7316.3|7331.6|7316.6|7331.3|7316.3|4
1621604080000|2021-05-21 13:34:40|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1621604090000|2021-05-21 13:34:50|7331.3|7316.3|7331.3|7316.3|7331.4|7316.4|7331.3|7316.3|5
1621604100000|2021-05-21 13:35:00|7332|7317|7332.3|7317.3|7332.3|7317.3|7332|7317|2
1621604170000|2021-05-21 13:36:10|7332.5|7317.5|7332.9|7317.9|7332.9|7317.9|7332.5|7317.5|2
1621604240000|2021-05-21 13:37:20|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1621604290000|2021-05-21 13:38:10|7332.7|7317.7|7332.9|7317.9|7332.9|7317.9|7332.7|7317.7|2
1621604310000|2021-05-21 13:38:30|7332.8|7317.8|7332.2|7317.2|7332.8|7317.8|7332.2|7317.2|4
1621604480000|2021-05-21 13:41:20|7332|7317|7332|7317|7332|7317|7332|7317|1
1621604510000|2021-05-21 13:41:50|7331.4|7316.4|7331.2|7316.2|7331.4|7316.4|7331.2|7316.2|2
1621604530000|2021-05-21 13:42:10|7331.4|7316.4|7331.2|7316.2|7331.4|7316.4|7331.2|7316.2|2
1621604570000|2021-05-21 13:42:50|7331|7316|7331|7316|7331|7316|7331|7316|1
1621604620000|2021-05-21 13:43:40|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1621604630000|2021-05-21 13:43:50|7330.6|7315.6|7330.3|7315.3|7330.6|7315.6|7330.3|7315.3|5
1621604650000|2021-05-21 13:44:10|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1621604660000|2021-05-21 13:44:20|7331.2|7316.2|7330.9|7315.9|7331.3|7316.3|7330.9|7315.9|4
1621604670000|2021-05-21 13:44:30|7331|7316|7331|7316|7331|7316|7331|7316|1
1621604690000|2021-05-21 13:44:50|7330.6|7315.6|7330.8|7315.8|7330.8|7315.8|7330.6|7315.6|2
1621604700000|2021-05-21 13:45:00|7336.3|7311.3|7331.7|7316.7|7336.7|7316.7|7331.7|7311.3|5
1621604710000|2021-05-21 13:45:10|7331.8|7316.8|7332.1|7317.1|7332.1|7317.1|7331.8|7316.8|9
1621604720000|2021-05-21 13:45:20|7332|7317|7332.1|7317.1|7332.2|7317.2|7332|7317|4
1621604730000|2021-05-21 13:45:30|7332.2|7317.2|7332.4|7317.4|7332.8|7317.8|7332.2|7317.2|5
1621604740000|2021-05-21 13:45:40|7332.6|7317.6|7332.8|7317.8|7332.9|7317.9|7332.5|7317.5|6
1621604750000|2021-05-21 13:45:50|7332.9|7317.9|7332.8|7317.8|7333|7318|7332.6|7317.6|8
1621604760000|2021-05-21 13:46:00|7332.9|7317.9|7332.6|7317.6|7332.9|7317.9|7332.6|7317.6|3
1621604770000|2021-05-21 13:46:10|7332.5|7317.5|7332.6|7317.6|7332.6|7317.6|7332.5|7317.5|4
1621604780000|2021-05-21 13:46:20|7332.5|7317.5|7332.6|7317.6|7332.6|7317.6|7332.5|7317.5|4
1621604790000|2021-05-21 13:46:30|7332.5|7317.5|7332.6|7317.6|7332.6|7317.6|7332.5|7317.5|2
1621604800000|2021-05-21 13:46:40|7332.5|7317.5|7332.6|7317.6|7332.6|7317.6|7332.5|7317.5|2
1621604810000|2021-05-21 13:46:50|7332.8|7317.8|7332.6|7317.6|7332.8|7317.8|7332.6|7317.6|8
1621604820000|2021-05-21 13:47:00|7332.8|7317.8|7332.6|7317.6|7332.8|7317.8|7332.6|7317.6|2
1621604840000|2021-05-21 13:47:20|7332.8|7317.8|7332.6|7317.6|7332.8|7317.8|7332.6|7317.6|2
1621604850000|2021-05-21 13:47:30|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621604870000|2021-05-21 13:47:50|7332.6|7317.6|7332.6|7317.6|7332.8|7317.8|7332.6|7317.6|3
1621604880000|2021-05-21 13:48:00|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621604910000|2021-05-21 13:48:30|7332.6|7317.6|7332.6|7317.6|7332.8|7317.8|7332.6|7317.6|3
1621604930000|2021-05-21 13:48:50|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.6|7317.6|3
1621604940000|2021-05-21 13:49:00|7332.6|7317.6|7332.9|7317.9|7332.9|7317.9|7332.6|7317.6|3
1621604950000|2021-05-21 13:49:10|7332.8|7317.8|7332.9|7317.9|7332.9|7317.9|7332.8|7317.8|4
1621604960000|2021-05-21 13:49:20|7332.8|7317.8|7332.6|7317.6|7332.9|7317.9|7332.6|7317.6|7
1621604980000|2021-05-21 13:49:40|7332.8|7317.8|7332.6|7317.6|7332.8|7317.8|7332.6|7317.6|4
1621604990000|2021-05-21 13:49:50|7332.8|7317.8|7332.6|7317.6|7332.8|7317.8|7332.6|7317.6|2
1621605000000|2021-05-21 13:50:00|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.6|7317.6|3
1621605010000|2021-05-21 13:50:10|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.8|7317.8|5
1621605020000|2021-05-21 13:50:20|7332.8|7317.8|7332.8|7317.8|7332.9|7317.9|7332.8|7317.8|3
1621605030000|2021-05-21 13:50:30|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1621605040000|2021-05-21 13:50:40|7332.8|7317.8|7333.2|7318.2|7333.2|7318.2|7332.8|7317.8|8
1621605050000|2021-05-21 13:50:50|7333.4|7318.4|7334|7319|7334|7319|7333.4|7318.4|8
1621605060000|2021-05-21 13:51:00|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|2
1621605070000|2021-05-21 13:51:10|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1621605080000|2021-05-21 13:51:20|7333.7|7318.7|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|5
1621605090000|2021-05-21 13:51:30|7334|7319|7333.8|7318.8|7334|7319|7333.7|7318.7|6
1621605100000|2021-05-21 13:51:40|7333.7|7318.7|7334|7319|7334|7319|7333.7|7318.7|3
1621605120000|2021-05-21 13:52:00|7333.8|7318.8|7333.8|7318.8|7334|7319|7333.8|7318.8|3
1621605130000|2021-05-21 13:52:10|7334|7319|7334|7319|7334|7319|7334|7319|1
1621605150000|2021-05-21 13:52:30|7333.8|7318.8|7333.8|7318.8|7334|7319|7333.8|7318.8|3
1621605180000|2021-05-21 13:53:00|7334|7319|7334|7319|7334.2|7319.2|7334|7319|3
1621605190000|2021-05-21 13:53:10|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1621605230000|2021-05-21 13:53:50|7333.6|7318.6|7333|7318|7333.6|7318.6|7332.8|7317.8|4
1621605240000|2021-05-21 13:54:00|7332.8|7317.8|7332.6|7317.6|7332.8|7317.8|7332.6|7317.6|6
1621605250000|2021-05-21 13:54:10|7333|7318|7333|7318|7333|7318|7332.8|7317.8|3
1621605270000|2021-05-21 13:54:30|7333.2|7318.2|7333.4|7318.4|7333.4|7318.4|7333.2|7318.2|2
1621605300000|2021-05-21 13:55:00|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1621605310000|2021-05-21 13:55:10|7333.4|7318.4|7333.6|7318.6|7333.6|7318.6|7333.4|7318.4|2
1621605390000|2021-05-21 13:56:30|7333.4|7318.4|7333.6|7318.6|7333.6|7318.6|7333.4|7318.4|2
1621605430000|2021-05-21 13:57:10|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1621605450000|2021-05-21 13:57:30|7333.3|7318.3|7333.2|7318.2|7333.3|7318.3|7333.2|7318.2|2
1621605460000|2021-05-21 13:57:40|7331.8|7316.8|7330.8|7315.8|7331.8|7316.8|7330.6|7315.6|4
1621605470000|2021-05-21 13:57:50|7330.7|7315.7|7331.3|7316.3|7331.3|7316.3|7330.2|7315.2|6
1621605510000|2021-05-21 13:58:30|7330.8|7315.8|7331.2|7316.2|7331.3|7316.3|7330.8|7315.8|4
1621605520000|2021-05-21 13:58:40|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1621605600000|2021-05-21 14:00:00|7331|7316|7331|7316|7331|7316|7331|7316|1
1621605620000|2021-05-21 14:00:20|7330.9|7315.9|7331|7316|7331|7316|7330.9|7315.9|4
1621605670000|2021-05-21 14:01:10|7331.8|7316.8|7331.7|7316.7|7332.4|7317.4|7331.7|7316.7|6
1621605680000|2021-05-21 14:01:20|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332|7317|4
1621605690000|2021-05-21 14:01:30|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.2|7317.2|5
1621605700000|2021-05-21 14:01:40|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1621605710000|2021-05-21 14:01:50|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1621605720000|2021-05-21 14:02:00|7332.2|7317.2|7332.2|7317.2|7332.4|7317.4|7332.2|7317.2|5
1621605730000|2021-05-21 14:02:10|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|3
1621605760000|2021-05-21 14:02:40|7332.2|7317.2|7332.4|7317.4|7332.4|7317.4|7332.2|7317.2|4
1621605770000|2021-05-21 14:02:50|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|2
1621605790000|2021-05-21 14:03:10|7332.8|7317.8|7332.6|7317.6|7332.8|7317.8|7332.6|7317.6|2
1621605800000|2021-05-21 14:03:20|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621605810000|2021-05-21 14:03:30|7332.4|7317.4|7332.8|7317.8|7332.8|7317.8|7332.4|7317.4|5
1621605820000|2021-05-21 14:03:40|7332.6|7317.6|7332.2|7317.2|7332.6|7317.6|7332.2|7317.2|7
1621605830000|2021-05-21 14:03:50|7332|7317|7332.2|7317.2|7332.2|7317.2|7332|7317|2
1621605890000|2021-05-21 14:04:50|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.2|7317.2|3
1621605900000|2021-05-21 14:05:00|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1621605950000|2021-05-21 14:05:50|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1621605990000|2021-05-21 14:06:30|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1621606010000|2021-05-21 14:06:50|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621606030000|2021-05-21 14:07:10|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1621606040000|2021-05-21 14:07:20|7332.4|7317.4|7332.6|7317.6|7332.6|7317.6|7332.4|7317.4|2
1621606080000|2021-05-21 14:08:00|7331.8|7316.8|7331.3|7316.3|7331.8|7316.8|7331.3|7316.3|4
1621606090000|2021-05-21 14:08:10|7331.2|7316.2|7331.7|7316.7|7332.6|7317.6|7331.1|7316.1|8
1621606100000|2021-05-21 14:08:20|7331.8|7316.8|7331.9|7316.9|7331.9|7316.9|7331.8|7316.8|2
1621606120000|2021-05-21 14:08:40|7332|7317|7331.8|7316.8|7332|7317|7331.8|7316.8|2
1621606130000|2021-05-21 14:08:50|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1621606140000|2021-05-21 14:09:00|7332|7317|7332.2|7317.2|7332.2|7317.2|7331.9|7316.9|3
1621606150000|2021-05-21 14:09:10|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|2
1621606160000|2021-05-21 14:09:20|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1621606180000|2021-05-21 14:09:40|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1621606190000|2021-05-21 14:09:50|7332.2|7317.2|7332|7317|7332.2|7317.2|7332|7317|2
1621606200000|2021-05-21 14:10:00|7332.2|7317.2|7332|7317|7332.3|7317.3|7332|7317|7
1621606210000|2021-05-21 14:10:10|7332.2|7317.2|7332.3|7317.3|7332.3|7317.3|7332.2|7317.2|2
1621606230000|2021-05-21 14:10:30|7332|7317|7331.9|7316.9|7332|7317|7331.9|7316.9|2
1621606240000|2021-05-21 14:10:40|7331.7|7316.7|7331.9|7316.9|7331.9|7316.9|7331.7|7316.7|2
1621606250000|2021-05-21 14:10:50|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1621606280000|2021-05-21 14:11:20|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|3
1621606290000|2021-05-21 14:11:30|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|2
1621606300000|2021-05-21 14:11:40|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|2
1621606310000|2021-05-21 14:11:50|7332.4|7317.4|7332.7|7317.7|7332.7|7317.7|7332.4|7317.4|3
1621606320000|2021-05-21 14:12:00|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621606330000|2021-05-21 14:12:10|7332.7|7317.7|7332.8|7317.8|7332.8|7317.8|7332.7|7317.7|4
1621606350000|2021-05-21 14:12:30|7332.9|7317.9|7332.7|7317.7|7332.9|7317.9|7332.7|7317.7|2
1621606360000|2021-05-21 14:12:40|7332.8|7317.8|7333|7318|7333|7318|7332.8|7317.8|5
1621606370000|2021-05-21 14:12:50|7332.9|7317.9|7333.1|7318.1|7333.1|7318.1|7332.9|7317.9|2
1621606380000|2021-05-21 14:13:00|7333.2|7318.2|7334|7319|7334|7319|7333.1|7318.1|7
1621606390000|2021-05-21 14:13:10|7334.3|7319.3|7334|7319|7334.4|7319.4|7334|7319|7
1621606400000|2021-05-21 14:13:20|7334.2|7319.2|7333.3|7318.3|7334.2|7319.2|7333.3|7318.3|6
1621606410000|2021-05-21 14:13:30|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1621606420000|2021-05-21 14:13:40|7333.3|7318.3|7333.4|7318.4|7333.6|7318.6|7333.3|7318.3|5
1621606430000|2021-05-21 14:13:50|7333.6|7318.6|7333.4|7318.4|7333.6|7318.6|7333.4|7318.4|2
1621606440000|2021-05-21 14:14:00|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.5|7318.5|5
1621606460000|2021-05-21 14:14:20|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1621606470000|2021-05-21 14:14:30|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|2
1621606480000|2021-05-21 14:14:40|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|4
1621606500000|2021-05-21 14:15:00|7334.2|7319.2|7334.7|7319.7|7334.8|7319.8|7334.2|7319.2|8
1621606510000|2021-05-21 14:15:10|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.5|7319.5|3
1621606520000|2021-05-21 14:15:20|7334.5|7319.5|7334.7|7319.7|7334.8|7319.8|7334.5|7319.5|5
1621606530000|2021-05-21 14:15:30|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1621606540000|2021-05-21 14:15:40|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|2
1621606560000|2021-05-21 14:16:00|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1621606610000|2021-05-21 14:16:50|7334.6|7319.6|7334.4|7319.4|7334.6|7319.6|7334.4|7319.4|4
1621606640000|2021-05-21 14:17:20|7333.4|7318.4|7333.5|7318.5|7333.5|7318.5|7333.4|7318.4|2
1621606650000|2021-05-21 14:17:30|7333.4|7318.4|7333.3|7318.3|7333.4|7318.4|7333.3|7318.3|2
1621606660000|2021-05-21 14:17:40|7333.4|7318.4|7334.4|7319.4|7334.4|7319.4|7333.2|7318.2|9
1621606670000|2021-05-21 14:17:50|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1621606680000|2021-05-21 14:18:00|7334.4|7319.4|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|4
1621606690000|2021-05-21 14:18:10|7334.2|7319.2|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|3
1621606700000|2021-05-21 14:18:20|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|3
1621606710000|2021-05-21 14:18:30|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1621606720000|2021-05-21 14:18:40|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1621606760000|2021-05-21 14:19:20|7334.2|7319.2|7334.4|7319.4|7334.4|7319.4|7334.2|7319.2|2
1621606780000|2021-05-21 14:19:40|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1621606810000|2021-05-21 14:20:10|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1621606970000|2021-05-21 14:22:50|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1621606980000|2021-05-21 14:23:00|7334|7319|7333.4|7318.4|7334.2|7319.2|7333.4|7318.4|3
1621606990000|2021-05-21 14:23:10|7333.5|7318.5|7334.2|7319.2|7334.4|7319.4|7333.5|7318.5|4
1621607000000|2021-05-21 14:23:20|7334.4|7319.4|7334.1|7319.1|7334.4|7319.4|7334.1|7319.1|4
1621607010000|2021-05-21 14:23:30|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|2
1621607020000|2021-05-21 14:23:40|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1621607040000|2021-05-21 14:24:00|7334.3|7319.3|7334.4|7319.4|7334.4|7319.4|7334.3|7319.3|2
1621607170000|2021-05-21 14:26:10|7334.2|7319.2|7334.4|7319.4|7334.4|7319.4|7334.2|7319.2|2
1621607180000|2021-05-21 14:26:20|7334.2|7319.2|7334.2|7319.2|7334.4|7319.4|7334.2|7319.2|3
1621607190000|2021-05-21 14:26:30|7334.4|7319.4|7334.2|7319.2|7334.4|7319.4|7334.2|7319.2|2
1621607200000|2021-05-21 14:26:40|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.2|7319.2|3
1621607210000|2021-05-21 14:26:50|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1621607220000|2021-05-21 14:27:00|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1621607270000|2021-05-21 14:27:50|7334.2|7319.2|7334.4|7319.4|7334.4|7319.4|7334.2|7319.2|2
1621607280000|2021-05-21 14:28:00|7334.2|7319.2|7334.4|7319.4|7334.4|7319.4|7334.2|7319.2|2
1621607350000|2021-05-21 14:29:10|7334|7319|7334|7319|7334.1|7319.1|7333.2|7318.2|10
1621607360000|2021-05-21 14:29:20|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|6
1621607370000|2021-05-21 14:29:30|7333.9|7318.9|7334.1|7319.1|7334.1|7319.1|7333.9|7318.9|4
1621607380000|2021-05-21 14:29:40|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|2
1621607390000|2021-05-21 14:29:50|7334.3|7319.3|7334.4|7319.4|7334.4|7319.4|7334.3|7319.3|2
1621607480000|2021-05-21 14:31:20|7334.3|7319.3|7334.4|7319.4|7334.4|7319.4|7334.3|7319.3|2
1621607490000|2021-05-21 14:31:30|7334.3|7319.3|7334.4|7319.4|7334.4|7319.4|7334.3|7319.3|2
1621607500000|2021-05-21 14:31:40|7334.3|7319.3|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|3
1621607510000|2021-05-21 14:31:50|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.3|7319.3|9
1621607520000|2021-05-21 14:32:00|7334.3|7319.3|7334.5|7319.5|7334.5|7319.5|7334.3|7319.3|5
1621607530000|2021-05-21 14:32:10|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1621607600000|2021-05-21 14:33:20|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1621607630000|2021-05-21 14:33:50|7334.6|7319.6|7334.9|7319.9|7334.9|7319.9|7334.4|7319.4|4
1621607640000|2021-05-21 14:34:00|7335|7320|7335|7320|7335.4|7320.4|7335|7320|8
1621607650000|2021-05-21 14:34:10|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1621607660000|2021-05-21 14:34:20|7334.5|7319.5|7334.8|7319.8|7334.8|7319.8|7334.5|7319.5|2
1621607680000|2021-05-21 14:34:40|7334.6|7319.6|7334|7319|7334.6|7319.6|7334|7319|3
1621607690000|2021-05-21 14:34:50|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1621607710000|2021-05-21 14:35:10|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1621607720000|2021-05-21 14:35:20|7334|7319|7334.1|7319.1|7334.1|7319.1|7334|7319|2
1621607740000|2021-05-21 14:35:40|7334.3|7319.3|7334.8|7319.8|7334.8|7319.8|7334.3|7319.3|5
1621607750000|2021-05-21 14:35:50|7334.2|7319.2|7334.7|7319.7|7334.7|7319.7|7334.1|7319.1|6
1621607770000|2021-05-21 14:36:10|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1621607810000|2021-05-21 14:36:50|7334.7|7319.7|7334.2|7319.2|7334.7|7319.7|7334.2|7319.2|3
1621607820000|2021-05-21 14:37:00|7334.1|7319.1|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|3
1621607830000|2021-05-21 14:37:10|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1621607860000|2021-05-21 14:37:40|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1621607960000|2021-05-21 14:39:20|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1621607970000|2021-05-21 14:39:30|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1621607980000|2021-05-21 14:39:40|7334.4|7319.4|7334.7|7319.7|7335.1|7320.1|7334.4|7319.4|5
1621608000000|2021-05-21 14:40:00|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1621608070000|2021-05-21 14:41:10|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1621608090000|2021-05-21 14:41:30|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1621608100000|2021-05-21 14:41:40|7334.7|7319.7|7334.8|7319.8|7334.8|7319.8|7334.7|7319.7|4
1621608110000|2021-05-21 14:41:50|7334.7|7319.7|7334.8|7319.8|7334.8|7319.8|7334.7|7319.7|2
1621608120000|2021-05-21 14:42:00|7334.7|7319.7|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|3
1621608130000|2021-05-21 14:42:10|7334.5|7319.5|7334.2|7319.2|7334.5|7319.5|7334.1|7319.1|3
1621608180000|2021-05-21 14:43:00|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1621608190000|2021-05-21 14:43:10|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1621608210000|2021-05-21 14:43:30|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|2
1621608250000|2021-05-21 14:44:10|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1621608260000|2021-05-21 14:44:20|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1621608280000|2021-05-21 14:44:40|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1621608310000|2021-05-21 14:45:10|7333.8|7318.8|7333.9|7318.9|7333.9|7318.9|7333.8|7318.8|2
1621608320000|2021-05-21 14:45:20|7334|7319|7334|7319|7334|7319|7334|7319|1
1621608370000|2021-05-21 14:46:10|7333.9|7318.9|7331.3|7316.3|7333.9|7318.9|7331.3|7316.3|9
1621608380000|2021-05-21 14:46:20|7331.2|7316.2|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|3
1621608390000|2021-05-21 14:46:30|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1621608400000|2021-05-21 14:46:40|7331.4|7316.4|7332.3|7317.3|7332.3|7317.3|7331.4|7316.4|4
1621608410000|2021-05-21 14:46:50|7331.1|7316.1|7331.9|7316.9|7331.9|7316.9|7331.1|7316.1|2
1621608420000|2021-05-21 14:47:00|7331.7|7316.7|7331.7|7316.7|7331.8|7316.8|7331.6|7316.6|5
1621608440000|2021-05-21 14:47:20|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1621608460000|2021-05-21 14:47:40|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.7|7315.7|2
1621608470000|2021-05-21 14:47:50|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1621608500000|2021-05-21 14:48:20|7330.7|7315.7|7330.6|7315.6|7331|7316|7330.6|7315.6|3
1621608520000|2021-05-21 14:48:40|7330.5|7315.5|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|2
1621608530000|2021-05-21 14:48:50|7331.2|7316.2|7331.4|7316.4|7331.4|7316.4|7331.2|7316.2|2
1621608550000|2021-05-21 14:49:10|7331.3|7316.3|7331.8|7316.8|7331.8|7316.8|7331.3|7316.3|3
1621608560000|2021-05-21 14:49:20|7332.2|7317.2|7332.3|7317.3|7332.4|7317.4|7332.2|7317.2|4
1621608570000|2021-05-21 14:49:30|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1621608610000|2021-05-21 14:50:10|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|2
1621608620000|2021-05-21 14:50:20|7332.3|7317.3|7332.8|7317.8|7333|7318|7332.2|7317.2|6
1621608630000|2021-05-21 14:50:30|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1621608650000|2021-05-21 14:50:50|7332.5|7317.5|7332.6|7317.6|7332.6|7317.6|7332.5|7317.5|2
1621608660000|2021-05-21 14:51:00|7332.5|7317.5|7332.6|7317.6|7332.6|7317.6|7332.5|7317.5|4
1621608670000|2021-05-21 14:51:10|7332.5|7317.5|7332.6|7317.6|7332.6|7317.6|7332.5|7317.5|2
1621608800000|2021-05-21 14:53:20|7332.8|7317.8|7333.2|7318.2|7333.2|7318.2|7332.8|7317.8|6
1621608830000|2021-05-21 14:53:50|7333|7318|7333|7318|7333|7318|7333|7318|1
1621608840000|2021-05-21 14:54:00|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1621608850000|2021-05-21 14:54:10|7333|7318|7333|7318|7333|7318|7333|7318|1
1621608870000|2021-05-21 14:54:30|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1621608890000|2021-05-21 14:54:50|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1621608900000|2021-05-21 14:55:00|7332.5|7317.5|7332.4|7317.4|7332.5|7317.5|7332.4|7317.4|2
1621608910000|2021-05-21 14:55:10|7332.5|7317.5|7332.4|7317.4|7332.5|7317.5|7332.4|7317.4|2
1621608920000|2021-05-21 14:55:20|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1621608930000|2021-05-21 14:55:30|7332.4|7317.4|7332.6|7317.6|7332.6|7317.6|7332.4|7317.4|5
1621608940000|2021-05-21 14:55:40|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1621608970000|2021-05-21 14:56:10|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|2
1621608980000|2021-05-21 14:56:20|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1621609020000|2021-05-21 14:57:00|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1621609050000|2021-05-21 14:57:30|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1621609060000|2021-05-21 14:57:40|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1621609070000|2021-05-21 14:57:50|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1621609080000|2021-05-21 14:58:00|7332.2|7317.2|7331.3|7316.3|7332.2|7317.2|7331.2|7316.2|5
1621609110000|2021-05-21 14:58:30|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1621609160000|2021-05-21 14:59:20|7330.5|7315.5|7330.1|7315.1|7330.5|7315.5|7330|7315|5
1621609170000|2021-05-21 14:59:30|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|3
1621609220000|2021-05-21 15:00:20|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1621609250000|2021-05-21 15:00:50|7330.3|7315.3|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|2
1621609270000|2021-05-21 15:01:10|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1621609280000|2021-05-21 15:01:20|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1621609310000|2021-05-21 15:01:50|7330.5|7315.5|7331|7316|7331|7316|7330.5|7315.5|2
1621609320000|2021-05-21 15:02:00|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1621609380000|2021-05-21 15:03:00|7329.8|7314.8|7329.7|7314.7|7329.8|7314.8|7329.7|7314.7|4
1621609390000|2021-05-21 15:03:10|7329|7314|7328.9|7313.9|7329|7314|7328.8|7313.8|5
1621609420000|2021-05-21 15:03:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621609450000|2021-05-21 15:04:10|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1621609460000|2021-05-21 15:04:20|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621609470000|2021-05-21 15:04:30|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1621609500000|2021-05-21 15:05:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1621609520000|2021-05-21 15:05:20|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1621609530000|2021-05-21 15:05:30|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1621609540000|2021-05-21 15:05:40|7334.5|7309.5|7334.5|7309.5|7334.5|7309.5|7334.5|7309.5|1
1621609560000|2021-05-21 15:06:00|7334.4|7309.4|7334.4|7309.4|7334.4|7309.4|7334.4|7309.4|1
1621609660000|2021-05-21 15:07:40|7334.5|7309.5|7334.4|7309.4|7334.5|7309.5|7334.4|7309.4|2
1621609770000|2021-05-21 15:09:30|7334.5|7309.5|7334.7|7309.7|7334.7|7309.7|7334.5|7309.5|2
1621609780000|2021-05-21 15:09:40|7334.5|7309.5|7334.4|7309.4|7334.5|7309.5|7334.4|7309.4|2
1621609790000|2021-05-21 15:09:50|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|1
1621609830000|2021-05-21 15:10:30|7334.4|7309.4|7334.4|7309.4|7334.4|7309.4|7334.4|7309.4|1
1621609840000|2021-05-21 15:10:40|7334.3|7309.3|7334.4|7309.4|7334.4|7309.4|7334.3|7309.3|2
1621609860000|2021-05-21 15:11:00|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|1
1621609870000|2021-05-21 15:11:10|7334.1|7309.1|7334.3|7309.3|7334.3|7309.3|7334.1|7309.1|2
1621609880000|2021-05-21 15:11:20|7334.2|7309.2|7334.4|7309.4|7334.4|7309.4|7334.1|7309.1|5
1621609990000|2021-05-21 15:13:10|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|1
1621610130000|2021-05-21 15:15:30|7334.4|7309.4|7334.4|7309.4|7334.4|7309.4|7334.4|7309.4|1
1621610180000|2021-05-21 15:16:20|7334.3|7309.3|7334.4|7309.4|7334.4|7309.4|7334.3|7309.3|2
1621610340000|2021-05-21 15:19:00|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|1
1621610390000|2021-05-21 15:19:50|7334.2|7309.2|7334.3|7309.3|7334.3|7309.3|7334.2|7309.2|2
1621610440000|2021-05-21 15:20:40|7334.4|7309.4|7334.4|7309.4|7334.4|7309.4|7334.3|7309.3|3
1621610460000|2021-05-21 15:21:00|7334.3|7309.3|7334.4|7309.4|7334.4|7309.4|7334.3|7309.3|2
1621610480000|2021-05-21 15:21:20|7334.3|7309.3|7334.4|7309.4|7334.4|7309.4|7334.3|7309.3|2
1621610530000|2021-05-21 15:22:10|7334.5|7309.5|7334.5|7309.5|7334.5|7309.5|7334.5|7309.5|1
1621610590000|2021-05-21 15:23:10|7334.6|7309.6|7334.6|7309.6|7334.6|7309.6|7334.6|7309.6|1
1621610610000|2021-05-21 15:23:30|7334.5|7309.5|7334.6|7309.6|7334.6|7309.6|7334.5|7309.5|2
1621610620000|2021-05-21 15:23:40|7334.5|7309.5|7334.5|7309.5|7334.5|7309.5|7334.5|7309.5|1
1621610630000|2021-05-21 15:23:50|7334.6|7309.6|7334.6|7309.6|7334.6|7309.6|7334.3|7309.3|3
1621610640000|2021-05-21 15:24:00|7331|7316|7336.3|7311.3|7336.3|7316|7330.7|7311.3|3
1621610650000|2021-05-21 15:24:10|7331|7316|7336.4|7311.4|7336.5|7316|7331|7311.4|4
1621610690000|2021-05-21 15:24:50|7336.3|7311.3|7336.4|7311.4|7336.4|7311.4|7336.3|7311.3|2
1621610700000|2021-05-21 15:25:00|7336.3|7311.3|7336.3|7311.3|7336.5|7311.5|7336.3|7311.3|3
1621610720000|2021-05-21 15:25:20|7336.1|7311.1|7336.1|7311.1|7336.1|7311.1|7336.1|7311.1|1
1621610730000|2021-05-21 15:25:30|7335.9|7310.9|7335.9|7310.9|7335.9|7310.9|7335.9|7310.9|1
1621610740000|2021-05-21 15:25:40|7336.1|7311.1|7336.1|7311.1|7336.1|7311.1|7336.1|7311.1|1
1621610790000|2021-05-21 15:26:30|7330.8|7315.8|7330.6|7315.6|7330.8|7315.8|7330.6|7315.6|2
1621610810000|2021-05-21 15:26:50|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1621610820000|2021-05-21 15:27:00|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|3
1621610840000|2021-05-21 15:27:20|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1621610850000|2021-05-21 15:27:30|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1621610900000|2021-05-21 15:28:20|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1621610940000|2021-05-21 15:29:00|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1621611030000|2021-05-21 15:30:30|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1621611040000|2021-05-21 15:30:40|7331.2|7316.2|7330.7|7315.7|7331.5|7316.5|7330.7|7315.7|3
1621611160000|2021-05-21 15:32:40|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|2
1621611170000|2021-05-21 15:32:50|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1621611220000|2021-05-21 15:33:40|7330.6|7315.6|7330|7315|7330.6|7315.6|7330|7315|5
1621611240000|2021-05-21 15:34:00|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.7|7315.7|2
1621611340000|2021-05-21 15:35:40|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1621611470000|2021-05-21 15:37:50|7331.1|7316.1|7331.8|7316.8|7331.8|7316.8|7331.1|7316.1|2
1621611500000|2021-05-21 15:38:20|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1621611560000|2021-05-21 15:39:20|7332|7317|7332|7317|7332|7317|7332|7317|1
1621611580000|2021-05-21 15:39:40|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1621611740000|2021-05-21 15:42:20|7332.1|7317.1|7331.9|7316.9|7332.1|7317.1|7331.9|7316.9|2
1621611830000|2021-05-21 15:43:50|7332|7317|7332|7317|7332|7317|7332|7317|1
1621611850000|2021-05-21 15:44:10|7331.9|7316.9|7331.6|7316.6|7331.9|7316.9|7331.6|7316.6|2
1621611920000|2021-05-21 15:45:20|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1621612030000|2021-05-21 15:47:10|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1621612040000|2021-05-21 15:47:20|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1621612210000|2021-05-21 15:50:10|7331.9|7316.9|7331.7|7316.7|7331.9|7316.9|7331.7|7316.7|2
1621612350000|2021-05-21 15:52:30|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1621612370000|2021-05-21 15:52:50|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1621612400000|2021-05-21 15:53:20|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1621612430000|2021-05-21 15:53:50|7331.7|7316.7|7331.6|7316.6|7331.7|7316.7|7331.6|7316.6|2
1621612460000|2021-05-21 15:54:20|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1621612480000|2021-05-21 15:54:40|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1621612520000|2021-05-21 15:55:20|7331.7|7316.7|7331.7|7316.7|7331.8|7316.8|7331.7|7316.7|5
1621612530000|2021-05-21 15:55:30|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1621612580000|2021-05-21 15:56:20|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1621612590000|2021-05-21 15:56:30|7331.8|7316.8|7332.8|7317.8|7332.8|7317.8|7331.8|7316.8|3
1621612600000|2021-05-21 15:56:40|7333.1|7318.1|7333.3|7318.3|7333.3|7318.3|7333.1|7318.1|2
1621612610000|2021-05-21 15:56:50|7333.6|7318.6|7335|7320|7335|7320|7333.6|7318.6|5
1621612620000|2021-05-21 15:57:00|7334.8|7319.8|7334|7319|7334.8|7319.8|7334|7319|3
1621612630000|2021-05-21 15:57:10|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1621612640000|2021-05-21 15:57:20|7334|7319|7335.2|7320.2|7335.2|7320.2|7334|7319|7
1621612670000|2021-05-21 15:57:50|7335.3|7320.3|7336.3|7321.3|7336.3|7321.3|7335.3|7320.3|5
1621612690000|2021-05-21 15:58:10|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1621612700000|2021-05-21 15:58:20|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1621612830000|2021-05-21 16:00:30|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.4|7321.4|3
1621612880000|2021-05-21 16:01:20|7336.4|7321.4|7336.8|7321.8|7336.8|7321.8|7336.2|7321.2|4
1621612900000|2021-05-21 16:01:40|7337.4|7322.4|7337.2|7322.2|7337.4|7322.4|7337.2|7322.2|2
1621612920000|2021-05-21 16:02:00|7337.3|7322.3|7337.8|7322.8|7338.3|7323.3|7337.3|7322.3|6
1621612940000|2021-05-21 16:02:20|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621612960000|2021-05-21 16:02:40|7337.9|7322.9|7338.1|7323.1|7338.1|7323.1|7337.9|7322.9|2
1621612980000|2021-05-21 16:03:00|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621613000000|2021-05-21 16:03:20|7342.7|7317.7|7342.6|7317.6|7342.7|7317.7|7342.6|7317.6|2
1621613010000|2021-05-21 16:03:30|7342.5|7317.5|7342.6|7317.6|7342.6|7317.6|7342.5|7317.5|4
1621613020000|2021-05-21 16:03:40|7342.5|7317.5|7342.5|7317.5|7342.6|7317.6|7342.5|7317.5|3
1621613030000|2021-05-21 16:03:50|7342.6|7317.6|7342.5|7317.5|7342.6|7317.6|7342.5|7317.5|2
1621613040000|2021-05-21 16:04:00|7342.6|7317.6|7342.5|7317.5|7342.6|7317.6|7342.5|7317.5|2
1621613050000|2021-05-21 16:04:10|7342.7|7317.7|7342.6|7317.6|7342.7|7317.7|7342.6|7317.6|2
1621613060000|2021-05-21 16:04:20|7342.5|7317.5|7342.6|7317.6|7342.6|7317.6|7342.5|7317.5|2
1621613080000|2021-05-21 16:04:40|7342.7|7317.7|7342.7|7317.7|7342.7|7317.7|7342.7|7317.7|1
1621613090000|2021-05-21 16:04:50|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|1
1621613100000|2021-05-21 16:05:00|7342.7|7317.7|7342.5|7317.5|7342.7|7317.7|7342.5|7317.5|2
1621613170000|2021-05-21 16:06:10|7342.4|7317.4|7342.5|7317.5|7342.5|7317.5|7342.4|7317.4|2
1621613190000|2021-05-21 16:06:30|7342.6|7317.6|7342.5|7317.5|7342.6|7317.6|7342.5|7317.5|2
1621613210000|2021-05-21 16:06:50|7342.6|7317.6|7342.5|7317.5|7342.6|7317.6|7342.5|7317.5|2
1621613220000|2021-05-21 16:07:00|7342.3|7317.3|7342.3|7317.3|7342.3|7317.3|7342.3|7317.3|1
1621613280000|2021-05-21 16:08:00|7342.4|7317.4|7342.4|7317.4|7342.5|7317.5|7342.4|7317.4|3
1621613290000|2021-05-21 16:08:10|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|7342.4|7317.4|3
1621613300000|2021-05-21 16:08:20|7342.9|7317.9|7342.9|7317.9|7342.9|7317.9|7342.7|7317.7|3
1621613310000|2021-05-21 16:08:30|7343.1|7318.1|7343.1|7318.1|7343.3|7318.3|7343.1|7318.1|4
1621613320000|2021-05-21 16:08:40|7343.3|7318.3|7343.3|7318.3|7343.3|7318.3|7343.3|7318.3|1
1621613330000|2021-05-21 16:08:50|7343.1|7318.1|7343.1|7318.1|7343.1|7318.1|7343.1|7318.1|1
1621613370000|2021-05-21 16:09:30|7343.2|7318.2|7343.3|7318.3|7343.3|7318.3|7343.2|7318.2|2
1621613380000|2021-05-21 16:09:40|7339|7324|7339.2|7324.2|7339.2|7324.2|7339|7324|2
1621613400000|2021-05-21 16:10:00|7339.4|7324.4|7340.6|7325.6|7340.6|7325.6|7339.4|7324.4|4
1621613500000|2021-05-21 16:11:40|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|1
1621613510000|2021-05-21 16:11:50|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|1
1621613520000|2021-05-21 16:12:00|7340|7325|7340|7325|7340.2|7325.2|7340|7325|3
1621613540000|2021-05-21 16:12:20|7339.9|7324.9|7340|7325|7340|7325|7339.9|7324.9|2
1621613550000|2021-05-21 16:12:30|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|1
1621613560000|2021-05-21 16:12:40|7340|7325|7340|7325|7340|7325|7339.9|7324.9|3
1621613580000|2021-05-21 16:13:00|7339.9|7324.9|7339.8|7324.8|7344.6|7324.9|7339.7|7319.6|4
1621613590000|2021-05-21 16:13:10|7339.7|7324.7|7339.5|7324.5|7339.7|7324.7|7339.4|7324.4|6
1621613600000|2021-05-21 16:13:20|7339.4|7324.4|7339.8|7324.8|7339.8|7324.8|7339.4|7324.4|8
1621613610000|2021-05-21 16:13:30|7339.7|7324.7|7339.9|7324.9|7339.9|7324.9|7339.7|7324.7|3
1621613620000|2021-05-21 16:13:40|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.7|7324.7|5
1621613630000|2021-05-21 16:13:50|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|1
1621613650000|2021-05-21 16:14:10|7339.8|7324.8|7339.7|7324.7|7340|7325|7339.7|7324.7|4
1621613660000|2021-05-21 16:14:20|7339.8|7324.8|7339.7|7324.7|7339.8|7324.8|7339.7|7324.7|4
1621613670000|2021-05-21 16:14:30|7340|7325|7339.7|7324.7|7340|7325|7339.7|7324.7|2
1621613680000|2021-05-21 16:14:40|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|1
1621613690000|2021-05-21 16:14:50|7339.8|7324.8|7339.9|7324.9|7339.9|7324.9|7339.7|7324.7|4
1621613700000|2021-05-21 16:15:00|7340|7325|7339.9|7324.9|7340|7325|7339.9|7324.9|2
1621613710000|2021-05-21 16:15:10|7340|7325|7340|7325|7340|7325|7339.9|7324.9|3
1621613730000|2021-05-21 16:15:30|7339.9|7324.9|7340|7325|7340|7325|7339.9|7324.9|2
1621613750000|2021-05-21 16:15:50|7340.1|7325.1|7339.7|7324.7|7340.1|7325.1|7339.7|7324.7|3
1621613760000|2021-05-21 16:16:00|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|1
1621613770000|2021-05-21 16:16:10|7340|7325|7340|7325|7340|7325|7340|7325|1
1621613800000|2021-05-21 16:16:40|7339.9|7324.9|7339.9|7324.9|7340|7325|7339.9|7324.9|3
1621613810000|2021-05-21 16:16:50|7340|7325|7340|7325|7340|7325|7340|7325|1
1621613820000|2021-05-21 16:17:00|7339.9|7324.9|7340|7325|7340.1|7325.1|7339.9|7324.9|5
1621613830000|2021-05-21 16:17:10|7344.8|7319.8|7340|7325|7344.8|7325|7340|7319.8|2
1621613840000|2021-05-21 16:17:20|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340|7325|3
1621613860000|2021-05-21 16:17:40|7340|7325|7340|7325|7340|7325|7340|7325|1
1621613870000|2021-05-21 16:17:50|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1621613880000|2021-05-21 16:18:00|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|1
1621613890000|2021-05-21 16:18:10|7340|7325|7340.1|7325.1|7340.1|7325.1|7340|7325|4
1621613900000|2021-05-21 16:18:20|7340|7325|7339.9|7324.9|7340|7325|7339.9|7324.9|2
1621613910000|2021-05-21 16:18:30|7339.8|7324.8|7339.4|7324.4|7339.8|7324.8|7339.3|7324.3|3
1621613940000|2021-05-21 16:19:00|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1621613970000|2021-05-21 16:19:30|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1621613980000|2021-05-21 16:19:40|7339|7324|7338.9|7323.9|7339|7324|7338.9|7323.9|2
1621613990000|2021-05-21 16:19:50|7339|7324|7339.2|7324.2|7339.2|7324.2|7339|7324|3
1621614050000|2021-05-21 16:20:50|7339.3|7324.3|7339.2|7324.2|7339.4|7324.4|7339.2|7324.2|4
1621614070000|2021-05-21 16:21:10|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|1
1621614080000|2021-05-21 16:21:20|7339|7324|7339|7324|7339|7324|7339|7324|1
1621614120000|2021-05-21 16:22:00|7338.6|7323.6|7338.3|7323.3|7338.6|7323.6|7338.3|7323.3|3
1621614130000|2021-05-21 16:22:10|7338|7323|7337.9|7322.9|7338|7323|7337.9|7322.9|2
1621614180000|2021-05-21 16:23:00|7338|7323|7338|7323|7338|7323|7338|7323|1
1621614440000|2021-05-21 16:27:20|7336.9|7321.9|7336.8|7321.8|7337.1|7322.1|7336.8|7321.8|5
1621614450000|2021-05-21 16:27:30|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621614490000|2021-05-21 16:28:10|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1621614500000|2021-05-21 16:28:20|7336.9|7321.9|7336.8|7321.8|7336.9|7321.9|7336.8|7321.8|2
1621614510000|2021-05-21 16:28:30|7336.9|7321.9|7336.8|7321.8|7336.9|7321.9|7336.8|7321.8|6
1621614540000|2021-05-21 16:29:00|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621614550000|2021-05-21 16:29:10|7336.8|7321.8|7336.9|7321.9|7336.9|7321.9|7336.8|7321.8|4
1621614580000|2021-05-21 16:29:40|7336.8|7321.8|7336.8|7321.8|7336.9|7321.9|7336.8|7321.8|3
1621614600000|2021-05-21 16:30:00|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1621614630000|2021-05-21 16:30:30|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1621614660000|2021-05-21 16:31:00|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621614670000|2021-05-21 16:31:10|7336.8|7321.8|7336.9|7321.9|7336.9|7321.9|7336.8|7321.8|6
1621614680000|2021-05-21 16:31:20|7336.8|7321.8|7336.9|7321.9|7336.9|7321.9|7336.8|7321.8|8
1621614700000|2021-05-21 16:31:40|7336.8|7321.8|7336.9|7321.9|7336.9|7321.9|7336.8|7321.8|2
1621614710000|2021-05-21 16:31:50|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1621614720000|2021-05-21 16:32:00|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.8|7321.8|3
1621614730000|2021-05-21 16:32:10|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1621614740000|2021-05-21 16:32:20|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621614750000|2021-05-21 16:32:30|7336.8|7321.8|7336.8|7321.8|7336.9|7321.9|7336.8|7321.8|3
1621614760000|2021-05-21 16:32:40|7336.9|7321.9|7336.8|7321.8|7336.9|7321.9|7336.8|7321.8|2
1621614770000|2021-05-21 16:32:50|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621614780000|2021-05-21 16:33:00|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1621614820000|2021-05-21 16:33:40|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621615310000|2021-05-21 16:41:50|7337|7322|7336.8|7321.8|7337|7322|7336.8|7321.8|2
1621615320000|2021-05-21 16:42:00|7337|7322|7337.6|7322.6|7337.6|7322.6|7337|7322|2
1621615340000|2021-05-21 16:42:20|7337.2|7322.2|7337.1|7322.1|7337.2|7322.2|7337.1|7322.1|2
1621615360000|2021-05-21 16:42:40|7337|7322|7337|7322|7337|7322|7337|7322|1
1621615510000|2021-05-21 16:45:10|7336.6|7321.6|7336.4|7321.4|7336.6|7321.6|7336.4|7321.4|2
1621615710000|2021-05-21 16:48:30|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1621615730000|2021-05-21 16:48:50|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1621615740000|2021-05-21 16:49:00|7337.1|7322.1|7336.9|7321.9|7337.2|7322.2|7336.8|7321.8|4
1621615750000|2021-05-21 16:49:10|7337|7322|7337|7322|7337|7322|7337|7322|1
1621615780000|2021-05-21 16:49:40|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621615930000|2021-05-21 16:52:10|7337|7322|7337|7322|7337|7322|7337|7322|1
1621615960000|2021-05-21 16:52:40|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621615990000|2021-05-21 16:53:10|7337|7322|7337|7322|7337|7322|7337|7322|1
1621616030000|2021-05-21 16:53:50|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621616070000|2021-05-21 16:54:30|7337|7322|7337|7322|7337|7322|7337|7322|1
1621616080000|2021-05-21 16:54:40|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1621616090000|2021-05-21 16:54:50|7337|7322|7337.1|7322.1|7337.1|7322.1|7337|7322|2
1621616120000|2021-05-21 16:55:20|7337|7322|7337.1|7322.1|7337.1|7322.1|7337|7322|2
1621616150000|2021-05-21 16:55:50|7337|7322|7337|7322|7337|7322|7337|7322|1
1621616230000|2021-05-21 16:57:10|7336.9|7321.9|7337|7322|7337|7322|7336.9|7321.9|2
1621616240000|2021-05-21 16:57:20|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621616290000|2021-05-21 16:58:10|7337|7322|7337|7322|7337|7322|7337|7322|1
1621616320000|2021-05-21 16:58:40|7337.1|7322.1|7337|7322|7337.1|7322.1|7336.9|7321.9|3
1621616370000|2021-05-21 16:59:30|7338.3|7323.3|7338.1|7323.1|7338.3|7323.3|7338.1|7323.1|2
1621616390000|2021-05-21 16:59:50|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1621616440000|2021-05-21 17:00:40|7338.7|7323.7|7338.6|7323.6|7338.7|7323.7|7338.6|7323.6|2
1621616560000|2021-05-21 17:02:40|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1621616570000|2021-05-21 17:02:50|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338|7323|5
1621616580000|2021-05-21 17:03:00|7338|7323|7338.1|7323.1|7338.1|7323.1|7338|7323|2
1621616660000|2021-05-21 17:04:20|7338|7323|7338|7323|7338.1|7323.1|7338|7323|5
1621616670000|2021-05-21 17:04:30|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|2
1621616890000|2021-05-21 17:08:10|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|2
1621616970000|2021-05-21 17:09:30|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|2
1621617000000|2021-05-21 17:10:00|7338.1|7323.1|7338.3|7323.3|7338.3|7323.3|7338.1|7323.1|3
1621617010000|2021-05-21 17:10:10|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|2
1621617030000|2021-05-21 17:10:30|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|6
1621617040000|2021-05-21 17:10:40|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|2
1621617050000|2021-05-21 17:10:50|7338.4|7323.4|7338.3|7323.3|7338.4|7323.4|7338.3|7323.3|4
1621617130000|2021-05-21 17:12:10|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1621617300000|2021-05-21 17:15:00|7338.6|7323.6|7338.9|7323.9|7338.9|7323.9|7338.6|7323.6|3
1621617590000|2021-05-21 17:19:50|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1621617690000|2021-05-21 17:21:30|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621618190000|2021-05-21 17:29:50|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1621618480000|2021-05-21 17:34:40|7337.8|7322.8|7337.3|7322.3|7337.8|7322.8|7337.3|7322.3|5
1621618520000|2021-05-21 17:35:20|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1621618530000|2021-05-21 17:35:30|7337.3|7322.3|7337.2|7322.2|7337.3|7322.3|7337.2|7322.2|2
1621618560000|2021-05-21 17:36:00|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1621618590000|2021-05-21 17:36:30|7342.3|7317.3|7342.3|7317.3|7342.3|7317.3|7342.3|7317.3|1
1621618610000|2021-05-21 17:36:50|7342.2|7317.2|7342.2|7317.2|7342.2|7317.2|7342.2|7317.2|1
1621618620000|2021-05-21 17:37:00|7342.3|7317.3|7342.3|7317.3|7342.3|7317.3|7342.3|7317.3|1
1621618630000|2021-05-21 17:37:10|7342.2|7317.2|7342.3|7317.3|7342.3|7317.3|7342.2|7317.2|2
1621618640000|2021-05-21 17:37:20|7342.2|7317.2|7342.2|7317.2|7342.3|7317.3|7342.2|7317.2|5
1621618650000|2021-05-21 17:37:30|7342.3|7317.3|7342.2|7317.2|7342.3|7317.3|7342.2|7317.2|8
1621618660000|2021-05-21 17:37:40|7342.3|7317.3|7342.3|7317.3|7342.3|7317.3|7342.2|7317.2|3
1621618670000|2021-05-21 17:37:50|7342.2|7317.2|7342.1|7317.1|7342.3|7317.3|7342.1|7317.1|4
1621618740000|2021-05-21 17:39:00|7342|7317|7342|7317|7342|7317|7342|7317|1
1621618750000|2021-05-21 17:39:10|7342.1|7317.1|7342.1|7317.1|7342.1|7317.1|7342.1|7317.1|1
1621618770000|2021-05-21 17:39:30|7342|7317|7342|7317|7342|7317|7342|7317|1
1621618820000|2021-05-21 17:40:20|7342.1|7317.1|7342.1|7317.1|7342.1|7317.1|7342.1|7317.1|1
1621618830000|2021-05-21 17:40:30|7342|7317|7342|7317|7342|7317|7342|7317|1
1621618920000|2021-05-21 17:42:00|7342.1|7317.1|7342.1|7317.1|7342.1|7317.1|7342.1|7317.1|1
1621618930000|2021-05-21 17:42:10|7342|7317|7342.1|7317.1|7342.1|7317.1|7342|7317|2
1621618940000|2021-05-21 17:42:20|7342|7317|7342.1|7317.1|7342.1|7317.1|7342|7317|2
1621618980000|2021-05-21 17:43:00|7342|7317|7342.1|7317.1|7342.1|7317.1|7342|7317|4
1621618990000|2021-05-21 17:43:10|7342|7317|7342.1|7317.1|7342.1|7317.1|7342|7317|2
1621619000000|2021-05-21 17:43:20|7342|7317|7342|7317|7342.1|7317.1|7342|7317|3
1621619010000|2021-05-21 17:43:30|7342.1|7317.1|7342|7317|7342.1|7317.1|7342|7317|8
1621619020000|2021-05-21 17:43:40|7342.1|7317.1|7342.1|7317.1|7342.1|7317.1|7342.1|7317.1|1
1621619030000|2021-05-21 17:43:50|7342|7317|7342.1|7317.1|7342.1|7317.1|7342|7317|2
1621619040000|2021-05-21 17:44:00|7342|7317|7342|7317|7342.1|7317.1|7342|7317|3
1621619050000|2021-05-21 17:44:10|7342.1|7317.1|7342.1|7317.1|7342.1|7317.1|7342|7317|3
1621619060000|2021-05-21 17:44:20|7342|7317|7342|7317|7342.1|7317.1|7342|7317|5
1621619070000|2021-05-21 17:44:30|7342.1|7317.1|7342.1|7317.1|7342.1|7317.1|7342.1|7317.1|1
1621619080000|2021-05-21 17:44:40|7342|7317|7342|7317|7342.1|7317.1|7342|7317|3
1621619090000|2021-05-21 17:44:50|7342.1|7317.1|7341.9|7316.9|7342.1|7317.1|7341.9|7316.9|7
1621619100000|2021-05-21 17:45:00|7342|7317|7341.9|7316.9|7342|7317|7341.9|7316.9|2
1621619120000|2021-05-21 17:45:20|7342|7317|7342|7317|7342|7317|7341.9|7316.9|3
1621619130000|2021-05-21 17:45:30|7341.9|7316.9|7342|7317|7342|7317|7341.9|7316.9|4
1621619150000|2021-05-21 17:45:50|7341.9|7316.9|7342.5|7317.5|7342.5|7317.5|7341.9|7316.9|5
1621619170000|2021-05-21 17:46:10|7342.6|7317.6|7342.9|7317.9|7342.9|7317.9|7342.6|7317.6|3
1621619180000|2021-05-21 17:46:20|7343|7318|7342.9|7317.9|7343|7318|7342.9|7317.9|2
1621619190000|2021-05-21 17:46:30|7343.3|7318.3|7343.1|7318.1|7343.3|7318.3|7343|7318|7
1621619200000|2021-05-21 17:46:40|7343|7318|7343.1|7318.1|7343.1|7318.1|7343|7318|10
1621619210000|2021-05-21 17:46:50|7343|7318|7343|7318|7343.1|7318.1|7343|7318|3
1621619220000|2021-05-21 17:47:00|7343.1|7318.1|7343|7318|7343.1|7318.1|7343|7318|2
1621619250000|2021-05-21 17:47:30|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1621619290000|2021-05-21 17:48:10|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1621619510000|2021-05-21 17:51:50|7337.6|7322.6|7338.1|7323.1|7338.1|7323.1|7337.6|7322.6|2
1621619520000|2021-05-21 17:52:00|7338|7323|7337.6|7322.6|7338|7323|7337.6|7322.6|3
1621619540000|2021-05-21 17:52:20|7337.5|7322.5|7337.6|7322.6|7337.6|7322.6|7337.5|7322.5|2
1621619550000|2021-05-21 17:52:30|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1621619560000|2021-05-21 17:52:40|7337.6|7322.6|7337.5|7322.5|7337.6|7322.6|7337.5|7322.5|2
1621619600000|2021-05-21 17:53:20|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1621620000000|2021-05-21 18:00:00|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1621620160000|2021-05-21 18:02:40|7341.7|7316.7|7341.7|7316.7|7341.7|7316.7|7341.7|7316.7|1
1621620240000|2021-05-21 18:04:00|7341.6|7316.6|7341.7|7316.7|7341.7|7316.7|7341.6|7316.6|2
1621620280000|2021-05-21 18:04:40|7341.6|7316.6|7341.7|7316.7|7341.7|7316.7|7341.6|7316.6|2
1621620290000|2021-05-21 18:04:50|7341.8|7316.8|7341.7|7316.7|7341.8|7316.8|7341.7|7316.7|2
1621620300000|2021-05-21 18:05:00|7341.6|7316.6|7341.7|7316.7|7341.7|7316.7|7341.6|7316.6|2
1621620330000|2021-05-21 18:05:30|7341.6|7316.6|7341.6|7316.6|7341.7|7316.7|7341.6|7316.6|5
1621620340000|2021-05-21 18:05:40|7341.7|7316.7|7341.7|7316.7|7341.7|7316.7|7341.6|7316.6|3
1621620360000|2021-05-21 18:06:00|7341.8|7316.8|7341.7|7316.7|7341.8|7316.8|7341.7|7316.7|2
1621620380000|2021-05-21 18:06:20|7341.6|7316.6|7341.7|7316.7|7341.7|7316.7|7341.6|7316.6|2
1621620410000|2021-05-21 18:06:50|7341.8|7316.8|7341.9|7316.9|7341.9|7316.9|7341.8|7316.8|2
1621620430000|2021-05-21 18:07:10|7342|7317|7341.9|7316.9|7342|7317|7341.9|7316.9|2
1621620470000|2021-05-21 18:07:50|7342|7317|7342|7317|7342|7317|7342|7317|1
1621620570000|2021-05-21 18:09:30|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1621621630000|2021-05-21 18:27:10|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1621621950000|2021-05-21 18:32:30|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1621621970000|2021-05-21 18:32:50|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1621622120000|2021-05-21 18:35:20|7338.3|7323.3|7337.3|7322.3|7338.4|7323.4|7337.3|7322.3|5
1621622320000|2021-05-21 18:38:40|7337.6|7322.6|7337.7|7322.7|7337.7|7322.7|7337.6|7322.6|2
1621622330000|2021-05-21 18:38:50|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621622340000|2021-05-21 18:39:00|7337.7|7322.7|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|2
1621622350000|2021-05-21 18:39:10|7337.7|7322.7|7337.7|7322.7|7337.8|7322.8|7337.7|7322.7|3
1621622360000|2021-05-21 18:39:20|7337.8|7322.8|7337.7|7322.7|7337.8|7322.8|7337.7|7322.7|2
1621622370000|2021-05-21 18:39:30|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621622780000|2021-05-21 18:46:20|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1621623070000|2021-05-21 18:51:10|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|2
1621623480000|2021-05-21 18:58:00|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|2
1621623600000|2021-05-21 19:00:00|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|2
1621623690000|2021-05-21 19:01:30|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1621623750000|2021-05-21 19:02:30|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1621623920000|2021-05-21 19:05:20|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|2
1621624210000|2021-05-21 19:10:10|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1621624380000|2021-05-21 19:13:00|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1621624670000|2021-05-21 19:17:50|7336.6|7321.6|7341.6|7316.6|7341.6|7321.6|7336.6|7316.6|2
1621624820000|2021-05-21 19:20:20|7341.7|7316.7|7341.7|7316.7|7341.7|7316.7|7341.7|7316.7|1
1621624830000|2021-05-21 19:20:30|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1621624990000|2021-05-21 19:23:10|7336.9|7321.9|7341.5|7316.5|7341.5|7321.9|7336.8|7316.5|3
1621625080000|2021-05-21 19:24:40|7341.8|7316.8|7341.8|7316.8|7341.8|7316.8|7341.8|7316.8|1
1621625680000|2021-05-21 19:34:40|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1621625740000|2021-05-21 19:35:40|7336.7|7321.7|7341.5|7316.5|7341.5|7321.7|7336.7|7316.5|2
1621625750000|2021-05-21 19:35:50|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1621625760000|2021-05-21 19:36:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1621625770000|2021-05-21 19:36:10|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|1
1621626280000|2021-05-21 19:44:40|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|1
1621626340000|2021-05-21 19:45:40|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|1
1621626400000|2021-05-21 19:46:40|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|1
1621626540000|2021-05-21 19:49:00|7340.6|7315.6|7340.8|7315.8|7340.8|7315.8|7340.6|7315.6|2
1621626550000|2021-05-21 19:49:10|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1621626610000|2021-05-21 19:50:10|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1621626940000|2021-05-21 19:55:40|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1621626990000|2021-05-21 19:56:30|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1621627020000|2021-05-21 19:57:00|7336|7321|7336|7321|7336|7321|7336|7321|1
1621819860000|2021-05-24 01:31:00|7339.5|7314.5|7339.5|7314.5|7339.5|7314.5|7339.5|7314.5|1
1621821110000|2021-05-24 01:51:50|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|1
1621823290000|2021-05-24 02:28:10|7338.4|7313.4|7338.1|7313.1|7338.4|7313.4|7338.1|7313.1|2
1621823350000|2021-05-24 02:29:10|7338.3|7313.3|7338.1|7313.1|7338.3|7313.3|7338.1|7313.1|2
1621823390000|2021-05-24 02:29:50|7338.3|7313.3|7338.6|7313.6|7338.6|7313.6|7338.3|7313.3|2
1621823430000|2021-05-24 02:30:30|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|1
1621823500000|2021-05-24 02:31:40|7338.8|7313.8|7338.8|7313.8|7338.8|7313.8|7338.8|7313.8|1
1621823690000|2021-05-24 02:34:50|7338.6|7313.6|7338.8|7313.8|7338.8|7313.8|7338.6|7313.6|2
1621824340000|2021-05-24 02:45:40|7338.5|7313.5|7338.5|7313.5|7338.5|7313.5|7338.5|7313.5|1
1621825010000|2021-05-24 02:56:50|7338.6|7313.6|7338.6|7313.6|7338.6|7313.6|7338.6|7313.6|1
1621825040000|2021-05-24 02:57:20|7338.5|7313.5|7338.5|7313.5|7338.5|7313.5|7338.5|7313.5|1
1621825130000|2021-05-24 02:58:50|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|1
1621825340000|2021-05-24 03:02:20|7338.8|7313.8|7339.1|7314.1|7339.1|7314.1|7338.8|7313.8|2
1621825370000|2021-05-24 03:02:50|7339.2|7314.2|7339.2|7314.2|7339.2|7314.2|7339.2|7314.2|1
1621825390000|2021-05-24 03:03:10|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|1
1621825460000|2021-05-24 03:04:20|7339.4|7314.4|7339.4|7314.4|7339.4|7314.4|7339.4|7314.4|1
1621826990000|2021-05-24 03:29:50|7339.2|7314.2|7339.1|7314.1|7339.2|7314.2|7339.1|7314.1|2
1621827000000|2021-05-24 03:30:00|7338.8|7313.8|7338.5|7313.5|7338.8|7313.8|7338.3|7313.3|12
1621827010000|2021-05-24 03:30:10|7338.4|7313.4|7338.4|7313.4|7338.5|7313.5|7338.3|7313.3|7
1621827020000|2021-05-24 03:30:20|7338.5|7313.5|7338.4|7313.4|7338.6|7313.6|7338.4|7313.4|8
1621827030000|2021-05-24 03:30:30|7337.8|7312.8|7337.3|7312.3|7337.8|7312.8|7337.3|7312.3|16
1621827040000|2021-05-24 03:30:40|7337.5|7312.5|7336.6|7311.6|7337.5|7312.5|7336.3|7311.3|15
1621827050000|2021-05-24 03:30:50|7336.8|7311.8|7336.6|7311.6|7336.8|7311.8|7336.2|7311.2|12
1621827060000|2021-05-24 03:31:00|7336.4|7311.4|7336.8|7311.8|7336.8|7311.8|7336.2|7311.2|17
1621827070000|2021-05-24 03:31:10|7336.6|7311.6|7336.7|7311.7|7336.9|7311.9|7336.2|7311.2|13
1621827080000|2021-05-24 03:31:20|7336.5|7311.5|7336.6|7311.6|7336.7|7311.7|7336.2|7311.2|9
1621827090000|2021-05-24 03:31:30|7336.7|7311.7|7336.6|7311.6|7336.7|7311.7|7336.2|7311.2|11
1621827100000|2021-05-24 03:31:40|7336.4|7311.4|7336.7|7311.7|7336.7|7311.7|7336.2|7311.2|10
1621827110000|2021-05-24 03:31:50|7336.5|7311.5|7336.7|7311.7|7336.8|7311.8|7336.5|7311.5|6
1621827120000|2021-05-24 03:32:00|7336.8|7311.8|7336.8|7311.8|7337.1|7312.1|7336.8|7311.8|5
1621827130000|2021-05-24 03:32:10|7336.9|7311.9|7336.8|7311.8|7336.9|7311.9|7336.8|7311.8|2
1621827140000|2021-05-24 03:32:20|7336.7|7311.7|7336.8|7311.8|7336.8|7311.8|7336.7|7311.7|2
1621827150000|2021-05-24 03:32:30|7336.7|7311.7|7336.5|7311.5|7336.7|7311.7|7336.5|7311.5|7
1621827160000|2021-05-24 03:32:40|7336.4|7311.4|7336.3|7311.3|7336.4|7311.4|7336.3|7311.3|2
1621827170000|2021-05-24 03:32:50|7336.4|7311.4|7332.2|7317.2|7336.4|7317.2|7332|7311.4|3
1621827180000|2021-05-24 03:33:00|7332.1|7317.1|7331.6|7316.6|7332.2|7317.2|7331.6|7316.6|13
1621827190000|2021-05-24 03:33:10|7331.7|7316.7|7331.8|7316.8|7331.9|7316.9|7331.7|7316.7|4
1621827210000|2021-05-24 03:33:30|7331.7|7316.7|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|2
1621827220000|2021-05-24 03:33:40|7330.4|7315.4|7331.9|7316.9|7331.9|7316.9|7330.4|7315.4|7
1621827230000|2021-05-24 03:33:50|7331.8|7316.8|7331.9|7316.9|7331.9|7316.9|7331.8|7316.8|4
1621827260000|2021-05-24 03:34:20|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1621827270000|2021-05-24 03:34:30|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1621827280000|2021-05-24 03:34:40|7331.8|7316.8|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|3
1621827300000|2021-05-24 03:35:00|7331.3|7316.3|7332|7317|7332|7317|7331.3|7316.3|5
1621827480000|2021-05-24 03:38:00|7332.3|7317.3|7332.6|7317.6|7332.6|7317.6|7332.3|7317.3|2
1621827510000|2021-05-24 03:38:30|7332.5|7317.5|7332.3|7317.3|7332.5|7317.5|7332.3|7317.3|2
1621827530000|2021-05-24 03:38:50|7332.4|7317.4|7332.5|7317.5|7332.7|7317.7|7332.4|7317.4|4
1621827540000|2021-05-24 03:39:00|7332.7|7317.7|7332.5|7317.5|7332.7|7317.7|7332.5|7317.5|10
1621827550000|2021-05-24 03:39:10|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1621827560000|2021-05-24 03:39:20|7332.4|7317.4|7332.3|7317.3|7332.5|7317.5|7332.3|7317.3|3
1621827570000|2021-05-24 03:39:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1621827580000|2021-05-24 03:39:40|7332|7317|7331.9|7316.9|7332|7317|7331.9|7316.9|2
1621827590000|2021-05-24 03:39:50|7331.8|7316.8|7331.9|7316.9|7331.9|7316.9|7331.6|7316.6|10
1621827600000|2021-05-24 03:40:00|7331.7|7316.7|7331.6|7316.6|7331.7|7316.7|7331.6|7316.6|2
1621827610000|2021-05-24 03:40:10|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1621827620000|2021-05-24 03:40:20|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1621827630000|2021-05-24 03:40:30|7331.7|7316.7|7331.7|7316.7|7331.8|7316.8|7331.7|7316.7|3
1621827690000|2021-05-24 03:41:30|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1621827710000|2021-05-24 03:41:50|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1621827720000|2021-05-24 03:42:00|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1621827730000|2021-05-24 03:42:10|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.1|7316.1|3
1621827740000|2021-05-24 03:42:20|7331.1|7316.1|7331.3|7316.3|7331.3|7316.3|7331.1|7316.1|6
1621827750000|2021-05-24 03:42:30|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1621827770000|2021-05-24 03:42:50|7330.9|7315.9|7331|7316|7331|7316|7330.9|7315.9|2
1621827780000|2021-05-24 03:43:00|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|8
1621827790000|2021-05-24 03:43:10|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|8
1621827810000|2021-05-24 03:43:30|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1621827850000|2021-05-24 03:44:10|7331|7316|7331|7316|7331|7316|7331|7316|1
1621827860000|2021-05-24 03:44:20|7330.9|7315.9|7330.9|7315.9|7331|7316|7330.9|7315.9|3
1621827870000|2021-05-24 03:44:30|7331.1|7316.1|7331.6|7316.6|7331.9|7316.9|7331.1|7316.1|3
1621827880000|2021-05-24 03:44:40|7331.5|7316.5|7331.4|7316.4|7331.7|7316.7|7331.2|7316.2|7
1621827910000|2021-05-24 03:45:10|7331.2|7316.2|7331.2|7316.2|7331.4|7316.4|7331.2|7316.2|4
1621827920000|2021-05-24 03:45:20|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1621827930000|2021-05-24 03:45:30|7331.2|7316.2|7331.1|7316.1|7331.2|7316.2|7331.1|7316.1|2
1621827950000|2021-05-24 03:45:50|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1621827990000|2021-05-24 03:46:30|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1621828010000|2021-05-24 03:46:50|7331|7316|7331|7316|7331|7316|7331|7316|1
1621828020000|2021-05-24 03:47:00|7330.5|7315.5|7330.4|7315.4|7330.5|7315.5|7330.4|7315.4|2
1621828030000|2021-05-24 03:47:10|7330.3|7315.3|7330.5|7315.5|7330.5|7315.5|7330.3|7315.3|2
1621828060000|2021-05-24 03:47:40|7330.6|7315.6|7331|7316|7331|7316|7330.6|7315.6|4
1621828070000|2021-05-24 03:47:50|7331.1|7316.1|7331.3|7316.3|7331.3|7316.3|7331.1|7316.1|3
1621828080000|2021-05-24 03:48:00|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1621828110000|2021-05-24 03:48:30|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.5|7316.5|3
1621828130000|2021-05-24 03:48:50|7336.5|7311.5|7336.6|7311.6|7336.6|7311.6|7336.5|7311.5|4
1621828140000|2021-05-24 03:49:00|7336.5|7311.5|7336.5|7311.5|7336.6|7311.6|7336.5|7311.5|3
1621828150000|2021-05-24 03:49:10|7336.4|7311.4|7336.5|7311.5|7336.5|7311.5|7336.4|7311.4|4
1621828170000|2021-05-24 03:49:30|7336.4|7311.4|7336.5|7311.5|7336.5|7311.5|7336.4|7311.4|2
1621828180000|2021-05-24 03:49:40|7336.4|7311.4|7335.3|7310.3|7336.4|7311.4|7335.1|7310.1|9
1621828190000|2021-05-24 03:49:50|7335|7310|7335.4|7310.4|7335.7|7310.7|7335|7310|4
1621828220000|2021-05-24 03:50:20|7335.5|7310.5|7330.9|7315.9|7335.5|7316|7330.9|7310.5|5
1621828230000|2021-05-24 03:50:30|7335.8|7310.8|7335.6|7310.6|7335.8|7310.8|7335.6|7310.6|2
1621828260000|2021-05-24 03:51:00|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1621828270000|2021-05-24 03:51:10|7330.4|7315.4|7330.2|7315.2|7330.4|7315.4|7330.2|7315.2|2
1621828280000|2021-05-24 03:51:20|7330.4|7315.4|7330.2|7315.2|7330.4|7315.4|7330.2|7315.2|2
1621828290000|2021-05-24 03:51:30|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|2
1621828310000|2021-05-24 03:51:50|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1621828330000|2021-05-24 03:52:10|7330|7315|7329.9|7314.9|7330|7315|7329.9|7314.9|2
1621828340000|2021-05-24 03:52:20|7330|7315|7329.4|7314.4|7330.2|7315.2|7329.3|7314.3|7
1621828370000|2021-05-24 03:52:50|7329.5|7314.5|7330|7315|7330|7315|7329.5|7314.5|3
1621828390000|2021-05-24 03:53:10|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1621828410000|2021-05-24 03:53:30|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|3
1621828460000|2021-05-24 03:54:20|7330.3|7315.3|7330.2|7315.2|7330.3|7315.3|7330.2|7315.2|2
1621828480000|2021-05-24 03:54:40|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1621828500000|2021-05-24 03:55:00|7330|7315|7330.1|7315.1|7330.1|7315.1|7329.9|7314.9|4
1621828540000|2021-05-24 03:55:40|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1621828550000|2021-05-24 03:55:50|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|4
1621828560000|2021-05-24 03:56:00|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1621828570000|2021-05-24 03:56:10|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1621828580000|2021-05-24 03:56:20|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|2
1621828590000|2021-05-24 03:56:30|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1621828600000|2021-05-24 03:56:40|7330.2|7315.2|7330.1|7315.1|7330.2|7315.2|7330.1|7315.1|2
1621828610000|2021-05-24 03:56:50|7330.2|7315.2|7330.1|7315.1|7330.2|7315.2|7330.1|7315.1|2
1621828640000|2021-05-24 03:57:20|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1621828650000|2021-05-24 03:57:30|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1621828680000|2021-05-24 03:58:00|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1621828690000|2021-05-24 03:58:10|7330.6|7315.6|7330.5|7315.5|7330.6|7315.6|7330.5|7315.5|2
1621828710000|2021-05-24 03:58:30|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|2
1621828720000|2021-05-24 03:58:40|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1621828730000|2021-05-24 03:58:50|7330|7315|7330.1|7315.1|7330.1|7315.1|7330|7315|2
1621828750000|2021-05-24 03:59:10|7330|7315|7330|7315|7330|7315|7330|7315|1
1621828770000|2021-05-24 03:59:30|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1621828780000|2021-05-24 03:59:40|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1621828790000|2021-05-24 03:59:50|7330|7315|7330|7315|7330|7315|7330|7315|1
1621828880000|2021-05-24 04:01:20|7330.1|7315.1|7330.6|7315.6|7330.6|7315.6|7330.1|7315.1|2
1621828890000|2021-05-24 04:01:30|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1621828910000|2021-05-24 04:01:50|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1621828990000|2021-05-24 04:03:10|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1621829120000|2021-05-24 04:05:20|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1621829160000|2021-05-24 04:06:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1621829170000|2021-05-24 04:06:10|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1621829190000|2021-05-24 04:06:30|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1621829220000|2021-05-24 04:07:00|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|2
1621829240000|2021-05-24 04:07:20|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1621829250000|2021-05-24 04:07:30|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1621829290000|2021-05-24 04:08:10|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|2
1621829300000|2021-05-24 04:08:20|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1621829310000|2021-05-24 04:08:30|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|3
1621829360000|2021-05-24 04:09:20|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1621829410000|2021-05-24 04:10:10|7329.7|7314.7|7330.4|7315.4|7330.4|7315.4|7329.7|7314.7|3
1621829420000|2021-05-24 04:10:20|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|2
1621829430000|2021-05-24 04:10:30|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1621829440000|2021-05-24 04:10:40|7330|7315|7330|7315|7330|7315|7330|7315|1
1621829450000|2021-05-24 04:10:50|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1621829490000|2021-05-24 04:11:30|7330|7315|7330|7315|7330|7315|7330|7315|1
1621829500000|2021-05-24 04:11:40|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1621829510000|2021-05-24 04:11:50|7330|7315|7329.9|7314.9|7330|7315|7329.9|7314.9|2
1621829640000|2021-05-24 04:14:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1621829740000|2021-05-24 04:15:40|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|2
1621829770000|2021-05-24 04:16:10|7330.3|7315.3|7330.3|7315.3|7330.4|7315.4|7330.3|7315.3|3
1621829780000|2021-05-24 04:16:20|7330.4|7315.4|7330.5|7315.5|7330.5|7315.5|7330.3|7315.3|3
1621829790000|2021-05-24 04:16:30|7331|7316|7331.3|7316.3|7331.3|7316.3|7331|7316|5
1621829800000|2021-05-24 04:16:40|7331.4|7316.4|7332.4|7317.4|7332.4|7317.4|7331.4|7316.4|3
1621829810000|2021-05-24 04:16:50|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1621829870000|2021-05-24 04:17:50|7332.6|7317.6|7332.4|7317.4|7332.6|7317.6|7332.4|7317.4|2
1621829880000|2021-05-24 04:18:00|7332.6|7317.6|7332.4|7317.4|7332.6|7317.6|7332.4|7317.4|2
1621829900000|2021-05-24 04:18:20|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7332.4|7317.4|3
1621829960000|2021-05-24 04:19:20|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1621829970000|2021-05-24 04:19:30|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1621829980000|2021-05-24 04:19:40|7332.4|7317.4|7332.2|7317.2|7332.4|7317.4|7332.2|7317.2|2
1621829990000|2021-05-24 04:19:50|7332.3|7317.3|7332.5|7317.5|7332.5|7317.5|7332.3|7317.3|2
1621830220000|2021-05-24 04:23:40|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1621830240000|2021-05-24 04:24:00|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1621830260000|2021-05-24 04:24:20|7332.3|7317.3|7332.5|7317.5|7332.5|7317.5|7332.3|7317.3|2
1621830270000|2021-05-24 04:24:30|7332.7|7317.7|7332.6|7317.6|7332.7|7317.7|7332.5|7317.5|4
1621830280000|2021-05-24 04:24:40|7332.7|7317.7|7332.5|7317.5|7332.7|7317.7|7332.5|7317.5|2
1621830340000|2021-05-24 04:25:40|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1621830350000|2021-05-24 04:25:50|7332.8|7317.8|7338.5|7313.5|7338.5|7317.8|7332.8|7313.5|2
1621830390000|2021-05-24 04:26:30|7338.4|7313.4|7338.5|7313.5|7338.5|7313.5|7338.4|7313.4|2
1621830410000|2021-05-24 04:26:50|7338.4|7313.4|7338.5|7313.5|7338.5|7313.5|7338.4|7313.4|2
1621830430000|2021-05-24 04:27:10|7338.4|7313.4|7338.5|7313.5|7338.5|7313.5|7338.4|7313.4|2
1621830470000|2021-05-24 04:27:50|7338.4|7313.4|7338.5|7313.5|7338.5|7313.5|7338.4|7313.4|2
1621830530000|2021-05-24 04:28:50|7338.4|7313.4|7338.5|7313.5|7338.5|7313.5|7338.4|7313.4|2
1621830560000|2021-05-24 04:29:20|7338.4|7313.4|7338.4|7313.4|7338.4|7313.4|7338.4|7313.4|1
1621830570000|2021-05-24 04:29:30|7337.7|7312.7|7337.7|7312.7|7337.7|7312.7|7337.7|7312.7|1
1621830580000|2021-05-24 04:29:40|7337.6|7312.6|7337.7|7312.7|7337.7|7312.7|7337.6|7312.6|2
1621830630000|2021-05-24 04:30:30|7338|7313|7337.7|7312.7|7338.5|7313.5|7337.7|7312.7|5
1621830640000|2021-05-24 04:30:40|7337.8|7312.8|7338.6|7313.6|7338.6|7313.6|7337.8|7312.8|3
1621830660000|2021-05-24 04:31:00|7334.2|7319.2|7334.5|7319.5|7338.6|7319.5|7334.2|7313.6|6
1621830670000|2021-05-24 04:31:10|7338.6|7313.6|7334.5|7319.5|7338.6|7319.6|7334.5|7313.6|8
1621830680000|2021-05-24 04:31:20|7338.6|7313.6|7334.4|7319.4|7338.6|7319.4|7334.4|7313.6|2
1621830690000|2021-05-24 04:31:30|7338.6|7313.6|7339.4|7314.4|7339.5|7319.8|7333.1|7313.6|16
1621830700000|2021-05-24 04:31:40|7339.5|7314.5|7339.6|7314.6|7339.6|7314.6|7339.5|7314.5|2
1621830710000|2021-05-24 04:31:50|7334.7|7319.7|7334.8|7319.8|7339.4|7319.8|7334.7|7314.4|4
1621830720000|2021-05-24 04:32:00|7339.4|7314.4|7339.5|7314.5|7339.6|7314.6|7339.4|7314.4|4
1621830730000|2021-05-24 04:32:10|7339.6|7314.6|7339.5|7314.5|7339.6|7314.6|7339.5|7314.5|2
1621830740000|2021-05-24 04:32:20|7339.3|7314.3|7339.2|7314.2|7339.4|7314.4|7339|7314|7
1621830750000|2021-05-24 04:32:30|7339.4|7314.4|7333.8|7318.8|7339.4|7318.8|7333.8|7313.8|10
1621830760000|2021-05-24 04:32:40|7333.7|7318.7|7339.2|7314.2|7339.2|7318.8|7333.7|7313.1|12
1621830770000|2021-05-24 04:32:50|7339.1|7314.1|7338.9|7313.9|7339.1|7314.1|7338.9|7313.9|9
1621830780000|2021-05-24 04:33:00|7339.1|7314.1|7339.1|7314.1|7339.1|7314.1|7338.9|7313.9|11
1621830800000|2021-05-24 04:33:20|7338.7|7313.7|7338.9|7313.9|7339.1|7314.1|7338.4|7313.4|10
1621830810000|2021-05-24 04:33:30|7338.4|7313.4|7333.9|7318.9|7338.9|7318.9|7333.3|7313.4|11
1621830820000|2021-05-24 04:33:40|7333.3|7318.3|7333.2|7318.2|7333.9|7318.9|7333.2|7318.2|3
1621830830000|2021-05-24 04:33:50|7334|7319|7334.2|7319.2|7339.2|7319.2|7333.5|7314.2|6
1621830840000|2021-05-24 04:34:00|7333.6|7318.6|7333.4|7318.4|7333.6|7318.6|7333.4|7318.4|2
1621830850000|2021-05-24 04:34:10|7334.2|7319.2|7338.8|7313.8|7339.2|7319.2|7333.7|7313.8|7
1621830860000|2021-05-24 04:34:20|7339.2|7314.2|7334.2|7319.2|7339.2|7319.2|7333.6|7314.2|3
1621830870000|2021-05-24 04:34:30|7333.6|7318.6|7333.6|7318.6|7334.2|7319.2|7333.6|7318.6|5
1621830880000|2021-05-24 04:34:40|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7333.6|7318.6|5
1621830890000|2021-05-24 04:34:50|7333.8|7318.8|7334.2|7319.2|7334.2|7319.2|7333.8|7318.8|2
1621830900000|2021-05-24 04:35:00|7333.6|7318.6|7334.2|7319.2|7334.2|7319.2|7333.6|7318.6|4
1621830910000|2021-05-24 04:35:10|7333.6|7318.6|7334.2|7319.2|7334.2|7319.2|7333.6|7318.6|6
1621830920000|2021-05-24 04:35:20|7333.9|7318.9|7333.9|7318.9|7334.2|7319.2|7333.9|7318.9|9
1621830930000|2021-05-24 04:35:30|7334.2|7319.2|7334.4|7319.4|7334.4|7319.4|7333.9|7318.9|3
1621830940000|2021-05-24 04:35:40|7339|7314|7334.4|7319.4|7339|7319.4|7334.4|7314|4
1621830950000|2021-05-24 04:35:50|7333.8|7318.8|7334.4|7319.4|7334.4|7319.4|7333.8|7318.8|2
1621831030000|2021-05-24 04:37:10|7333.8|7318.8|7333.8|7318.8|7334.4|7319.4|7333.8|7318.8|3
1621831040000|2021-05-24 04:37:20|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1621831050000|2021-05-24 04:37:30|7333.7|7318.7|7334.4|7319.4|7334.4|7319.4|7333.7|7318.7|2
1621831060000|2021-05-24 04:37:40|7333.7|7318.7|7333.6|7318.6|7334.4|7319.4|7333.6|7318.6|9
1621831070000|2021-05-24 04:37:50|7334.3|7319.3|7333.6|7318.6|7334.3|7319.3|7333.6|7318.6|6
1621831080000|2021-05-24 04:38:00|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7333.8|7318.8|3
1621831090000|2021-05-24 04:38:10|7333.6|7318.6|7334.3|7319.3|7334.3|7319.3|7333.6|7318.6|8
1621831100000|2021-05-24 04:38:20|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1621831110000|2021-05-24 04:38:30|7338.6|7313.6|7333.4|7318.4|7338.6|7318.6|7333.4|7313.6|4
1621831130000|2021-05-24 04:38:50|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1621831160000|2021-05-24 04:39:20|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1621831170000|2021-05-24 04:39:30|7333.8|7318.8|7334.5|7319.5|7334.5|7319.5|7333.8|7318.8|7
1621831180000|2021-05-24 04:39:40|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|3
1621831190000|2021-05-24 04:39:50|7334.5|7319.5|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|3
1621831200000|2021-05-24 04:40:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|3
1621831220000|2021-05-24 04:40:20|7334.5|7319.5|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|5
1621831230000|2021-05-24 04:40:30|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1621831300000|2021-05-24 04:41:40|7334.5|7319.5|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|2
1621831310000|2021-05-24 04:41:50|7334.5|7319.5|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|2
1621831350000|2021-05-24 04:42:30|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1621831360000|2021-05-24 04:42:40|7334.3|7319.3|7334.6|7319.6|7334.6|7319.6|7334.3|7319.3|3
1621831370000|2021-05-24 04:42:50|7334.5|7319.5|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|2
1621831380000|2021-05-24 04:43:00|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1621831430000|2021-05-24 04:43:50|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1621831460000|2021-05-24 04:44:20|7334.2|7319.2|7333.8|7318.8|7334.2|7319.2|7333.8|7318.8|4
1621831470000|2021-05-24 04:44:30|7334.2|7319.2|7334|7319|7334.2|7319.2|7333.9|7318.9|5
1621831500000|2021-05-24 04:45:00|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1621831550000|2021-05-24 04:45:50|7333.9|7318.9|7334.3|7319.3|7334.3|7319.3|7333.9|7318.9|2
1621831560000|2021-05-24 04:46:00|7333.8|7318.8|7339|7314|7339|7319.3|7333.8|7314|3
1621831570000|2021-05-24 04:46:10|7339.1|7314.1|7340|7315|7340.6|7320.7|7334.7|7314|13
1621831580000|2021-05-24 04:46:20|7340.6|7315.6|7336.2|7321.2|7340.6|7321.2|7336|7314.8|7
1621831590000|2021-05-24 04:46:30|7336.4|7321.4|7336.2|7321.2|7336.4|7321.4|7335.8|7320.8|7
1621831600000|2021-05-24 04:46:40|7336|7321|7336|7321|7336.2|7321.2|7336|7321|3
1621831610000|2021-05-24 04:46:50|7335.8|7320.8|7336|7321|7336.1|7321.1|7335.8|7320.8|3
1621831620000|2021-05-24 04:47:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1621831630000|2021-05-24 04:47:10|7335.7|7320.7|7335.5|7320.5|7335.7|7320.7|7335.5|7320.5|3
1621831640000|2021-05-24 04:47:20|7334.8|7319.8|7334.9|7319.9|7335|7320|7334.7|7319.7|7
1621831650000|2021-05-24 04:47:30|7334.8|7319.8|7334.7|7319.7|7335.5|7320.5|7334.7|7319.7|7
1621831660000|2021-05-24 04:47:40|7334.6|7319.6|7334.4|7319.4|7334.6|7319.6|7334.4|7319.4|5
1621831710000|2021-05-24 04:48:30|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1621831720000|2021-05-24 04:48:40|7334.6|7319.6|7334.8|7319.8|7334.8|7319.8|7334.6|7319.6|2
1621831730000|2021-05-24 04:48:50|7334.6|7319.6|7334.7|7319.7|7334.8|7319.8|7334.6|7319.6|3
1621831740000|2021-05-24 04:49:00|7334.6|7319.6|7334.7|7319.7|7334.7|7319.7|7334.6|7319.6|2
1621831750000|2021-05-24 04:49:10|7334.5|7319.5|7334.3|7319.3|7334.5|7319.5|7334.3|7319.3|5
1621831760000|2021-05-24 04:49:20|7334.2|7319.2|7334.6|7319.6|7334.6|7319.6|7334.2|7319.2|3
1621831770000|2021-05-24 04:49:30|7334.7|7319.7|7335.2|7320.2|7335.5|7320.5|7334.7|7319.7|8
1621831780000|2021-05-24 04:49:40|7335.3|7320.3|7336|7321|7336|7321|7335.3|7320.3|4
1621831790000|2021-05-24 04:49:50|7335.9|7320.9|7336.1|7321.1|7336.1|7321.1|7335.9|7320.9|3
1621831810000|2021-05-24 04:50:10|7336.2|7321.2|7336.8|7321.8|7336.8|7321.8|7336.2|7321.2|3
1621831820000|2021-05-24 04:50:20|7337|7322|7337|7322|7337|7322|7337|7322|1
1621831830000|2021-05-24 04:50:30|7337.1|7322.1|7337|7322|7337.1|7322.1|7337|7322|2
1621831840000|2021-05-24 04:50:40|7337.1|7322.1|7337|7322|7337.2|7322.2|7337|7322|4
1621831850000|2021-05-24 04:50:50|7336.9|7321.9|7337.2|7322.2|7337.2|7322.2|7336.9|7321.9|4
1621831860000|2021-05-24 04:51:00|7337.3|7322.3|7338|7323|7338.2|7323.2|7337.3|7322.3|4
1621831870000|2021-05-24 04:51:10|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|2
1621831880000|2021-05-24 04:51:20|7337.7|7322.7|7337|7322|7337.7|7322.7|7336.7|7321.7|9
1621831890000|2021-05-24 04:51:30|7336.7|7321.7|7337.2|7322.2|7337.2|7322.2|7336.7|7321.7|7
1621831910000|2021-05-24 04:51:50|7337.1|7322.1|7337.5|7322.5|7337.5|7322.5|7337.1|7322.1|5
1621831920000|2021-05-24 04:52:00|7338|7323|7338.4|7323.4|7338.4|7323.4|7338|7323|4
1621831930000|2021-05-24 04:52:10|7338.5|7323.5|7337.8|7322.8|7338.5|7323.5|7337.7|7322.7|7
1621831940000|2021-05-24 04:52:20|7337.9|7322.9|7337.7|7322.7|7338|7323|7337.7|7322.7|3
1621831950000|2021-05-24 04:52:30|7337.8|7322.8|7337.7|7322.7|7338|7323|7337.7|7322.7|5
1621831970000|2021-05-24 04:52:50|7337.2|7322.2|7337|7322|7337.2|7322.2|7337|7322|2
1621831980000|2021-05-24 04:53:00|7336.9|7321.9|7336.8|7321.8|7336.9|7321.9|7336.7|7321.7|4
1621831990000|2021-05-24 04:53:10|7337|7322|7336.7|7321.7|7337|7322|7336.7|7321.7|2
1621832000000|2021-05-24 04:53:20|7336.8|7321.8|7337|7322|7337|7322|7336.7|7321.7|3
1621832010000|2021-05-24 04:53:30|7336.8|7321.8|7336.6|7321.6|7336.8|7321.8|7336.6|7321.6|3
1621832020000|2021-05-24 04:53:40|7336.7|7321.7|7336.8|7321.8|7337|7322|7336.7|7321.7|3
1621832030000|2021-05-24 04:53:50|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1621832040000|2021-05-24 04:54:00|7336.6|7321.6|7336.6|7321.6|7336.7|7321.7|7336.6|7321.6|3
1621832050000|2021-05-24 04:54:10|7336.4|7321.4|7336.2|7321.2|7336.4|7321.4|7336.2|7321.2|5
1621832060000|2021-05-24 04:54:20|7336.3|7321.3|7337|7322|7337.1|7322.1|7336.3|7321.3|8
1621832070000|2021-05-24 04:54:30|7337.1|7322.1|7337.7|7322.7|7338|7323|7337.1|7322.1|5
1621832080000|2021-05-24 04:54:40|7337.5|7322.5|7337.8|7322.8|7337.9|7322.9|7337.3|7322.3|14
1621832090000|2021-05-24 04:54:50|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621832100000|2021-05-24 04:55:00|7337.6|7322.6|7337.7|7322.7|7337.7|7322.7|7337.6|7322.6|2
1621832110000|2021-05-24 04:55:10|7337.6|7322.6|7337.2|7322.2|7337.6|7322.6|7337.2|7322.2|3
1621832120000|2021-05-24 04:55:20|7337|7322|7337.2|7322.2|7337.3|7322.3|7337|7322|5
1621832130000|2021-05-24 04:55:30|7337.3|7322.3|7337|7322|7337.3|7322.3|7337|7322|2
1621832140000|2021-05-24 04:55:40|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1621832170000|2021-05-24 04:56:10|7337.1|7322.1|7337|7322|7337.1|7322.1|7337|7322|2
1621832180000|2021-05-24 04:56:20|7336.8|7321.8|7336.6|7321.6|7336.8|7321.8|7336.6|7321.6|2
1621832190000|2021-05-24 04:56:30|7336.7|7321.7|7336.9|7321.9|7336.9|7321.9|7336.7|7321.7|3
1621832200000|2021-05-24 04:56:40|7337|7322|7337.3|7322.3|7337.3|7322.3|7337|7322|2
1621832220000|2021-05-24 04:57:00|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1621832230000|2021-05-24 04:57:10|7337.3|7322.3|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|2
1621832240000|2021-05-24 04:57:20|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.4|7322.4|3
1621832250000|2021-05-24 04:57:30|7337.4|7322.4|7337.5|7322.5|7337.5|7322.5|7337.4|7322.4|2
1621832270000|2021-05-24 04:57:50|7337.3|7322.3|7337.6|7322.6|7337.7|7322.7|7337.3|7322.3|4
1621832280000|2021-05-24 04:58:00|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621832290000|2021-05-24 04:58:10|7337.9|7322.9|7338.1|7323.1|7338.3|7323.3|7337.9|7322.9|4
1621832300000|2021-05-24 04:58:20|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1621832320000|2021-05-24 04:58:40|7338.1|7323.1|7337.8|7322.8|7338.1|7323.1|7337.8|7322.8|2
1621832390000|2021-05-24 04:59:50|7337.7|7322.7|7337.3|7322.3|7337.7|7322.7|7337.3|7322.3|4
1621832400000|2021-05-24 05:00:00|7337.1|7322.1|7337.4|7322.4|7337.4|7322.4|7337|7322|5
1621832410000|2021-05-24 05:00:10|7337.2|7322.2|7337.3|7322.3|7337.3|7322.3|7336.9|7321.9|6
1621832420000|2021-05-24 05:00:20|7337.2|7322.2|7337|7322|7337.2|7322.2|7337|7322|3
1621832440000|2021-05-24 05:00:40|7337.1|7322.1|7337.3|7322.3|7337.3|7322.3|7337.1|7322.1|3
1621832450000|2021-05-24 05:00:50|7337.4|7322.4|7337.6|7322.6|7337.6|7322.6|7337.4|7322.4|3
1621832460000|2021-05-24 05:01:00|7337.5|7322.5|7337.5|7322.5|7337.6|7322.6|7337.5|7322.5|5
1621832470000|2021-05-24 05:01:10|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1621832480000|2021-05-24 05:01:20|7337.7|7322.7|7337.9|7322.9|7337.9|7322.9|7337.7|7322.7|2
1621832500000|2021-05-24 05:01:40|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1621832540000|2021-05-24 05:02:20|7338|7323|7338.1|7323.1|7338.1|7323.1|7338|7323|2
1621832570000|2021-05-24 05:02:50|7338.3|7323.3|7339.1|7324.1|7339.1|7324.1|7338.3|7323.3|7
1621832590000|2021-05-24 05:03:10|7339.2|7324.2|7340.3|7325.3|7340.3|7325.3|7339.2|7324.2|5
1621832600000|2021-05-24 05:03:20|7340.2|7325.2|7340.2|7325.2|7340.3|7325.3|7340.1|7325.1|5
1621832610000|2021-05-24 05:03:30|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.1|7325.1|5
1621832620000|2021-05-24 05:03:40|7340.2|7325.2|7340|7325|7340.2|7325.2|7339.9|7324.9|5
1621832630000|2021-05-24 05:03:50|7340.1|7325.1|7340.2|7325.2|7340.2|7325.2|7340.1|7325.1|2
1621832640000|2021-05-24 05:04:00|7340.3|7325.3|7340.2|7325.2|7340.3|7325.3|7340.2|7325.2|2
1621832650000|2021-05-24 05:04:10|7340.3|7325.3|7340.7|7325.7|7340.8|7325.8|7340.2|7325.2|7
1621832660000|2021-05-24 05:04:20|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|1
1621832670000|2021-05-24 05:04:30|7340.4|7325.4|7340.8|7325.8|7340.8|7325.8|7340.2|7325.2|8
1621832680000|2021-05-24 05:04:40|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|1
1621832690000|2021-05-24 05:04:50|7340.8|7325.8|7341|7326|7341|7326|7340.8|7325.8|2
1621832700000|2021-05-24 05:05:00|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|1
1621832710000|2021-05-24 05:05:10|7341|7326|7341.1|7326.1|7341.2|7326.2|7341|7326|4
1621832720000|2021-05-24 05:05:20|7341.2|7326.2|7341|7326|7341.2|7326.2|7340.5|7325.5|7
1621832730000|2021-05-24 05:05:30|7340.9|7325.9|7341.1|7326.1|7341.1|7326.1|7340.9|7325.9|3
1621832740000|2021-05-24 05:05:40|7341|7326|7341|7326|7341.1|7326.1|7341|7326|3
1621832750000|2021-05-24 05:05:50|7341.1|7326.1|7341.3|7326.3|7341.3|7326.3|7341.1|7326.1|3
1621832760000|2021-05-24 05:06:00|7341.5|7326.5|7342.6|7327.6|7342.6|7327.6|7341.5|7326.5|6
1621832770000|2021-05-24 05:06:10|7342.3|7327.3|7342.8|7327.8|7342.8|7327.8|7342.1|7327.1|9
1621832780000|2021-05-24 05:06:20|7342.7|7327.7|7342.1|7327.1|7342.8|7327.8|7342.1|7327.1|8
1621832790000|2021-05-24 05:06:30|7342|7327|7341.4|7326.4|7342|7327|7341.3|7326.3|5
1621832800000|2021-05-24 05:06:40|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341|7326|5
1621832820000|2021-05-24 05:07:00|7341.4|7326.4|7341.8|7326.8|7342.1|7327.1|7341.4|7326.4|11
1621832830000|2021-05-24 05:07:10|7341.7|7326.7|7341.3|7326.3|7341.7|7326.7|7341.3|7326.3|2
1621832850000|2021-05-24 05:07:30|7341.2|7326.2|7341|7326|7341.3|7326.3|7340.9|7325.9|9
1621832860000|2021-05-24 05:07:40|7340.9|7325.9|7341|7326|7341|7326|7340.9|7325.9|2
1621832870000|2021-05-24 05:07:50|7341.1|7326.1|7341.2|7326.2|7341.3|7326.3|7341.1|7326.1|5
1621832880000|2021-05-24 05:08:00|7341.1|7326.1|7340.9|7325.9|7341.3|7326.3|7340.9|7325.9|8
1621832890000|2021-05-24 05:08:10|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|1
1621832900000|2021-05-24 05:08:20|7340.9|7325.9|7341.2|7326.2|7341.3|7326.3|7340.9|7325.9|4
1621832910000|2021-05-24 05:08:30|7341.3|7326.3|7340.9|7325.9|7341.3|7326.3|7340.9|7325.9|6
1621832920000|2021-05-24 05:08:40|7341|7326|7341.1|7326.1|7341.1|7326.1|7340.9|7325.9|4
1621832930000|2021-05-24 05:08:50|7341|7326|7341|7326|7341|7326|7341|7326|1
1621832940000|2021-05-24 05:09:00|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.6|7325.6|5
1621832950000|2021-05-24 05:09:10|7341|7326|7341.3|7326.3|7341.3|7326.3|7340.9|7325.9|7
1621832960000|2021-05-24 05:09:20|7341.2|7326.2|7341.3|7326.3|7341.3|7326.3|7341.2|7326.2|2
1621832970000|2021-05-24 05:09:30|7341.2|7326.2|7341|7326|7341.2|7326.2|7340.9|7325.9|4
1621833020000|2021-05-24 05:10:20|7341.1|7326.1|7341|7326|7341.3|7326.3|7341|7326|4
1621833040000|2021-05-24 05:10:40|7340.9|7325.9|7340.6|7325.6|7340.9|7325.9|7340.6|7325.6|4
1621833050000|2021-05-24 05:10:50|7340.4|7325.4|7340.1|7325.1|7340.4|7325.4|7339.9|7324.9|8
1621833060000|2021-05-24 05:11:00|7340|7325|7340.2|7325.2|7340.2|7325.2|7340|7325|2
1621833070000|2021-05-24 05:11:10|7340.1|7325.1|7339.1|7324.1|7340.1|7325.1|7339.1|7324.1|9
1621833080000|2021-05-24 05:11:20|7339|7324|7338.9|7323.9|7339.1|7324.1|7338.9|7323.9|6
1621833090000|2021-05-24 05:11:30|7339|7324|7338.9|7323.9|7339|7324|7338.7|7323.7|6
1621833100000|2021-05-24 05:11:40|7339|7324|7339|7324|7339|7324|7338.9|7323.9|3
1621833120000|2021-05-24 05:12:00|7339.1|7324.1|7338.9|7323.9|7339.3|7324.3|7338.9|7323.9|4
1621833130000|2021-05-24 05:12:10|7338.6|7323.6|7338.7|7323.7|7338.7|7323.7|7338.6|7323.6|2
1621833180000|2021-05-24 05:13:00|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.4|7323.4|3
1621833210000|2021-05-24 05:13:30|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.2|7323.2|4
1621833220000|2021-05-24 05:13:40|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|3
1621833230000|2021-05-24 05:13:50|7338.4|7323.4|7338.5|7323.5|7338.5|7323.5|7338.4|7323.4|2
1621833260000|2021-05-24 05:14:20|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1621833270000|2021-05-24 05:14:30|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1621833300000|2021-05-24 05:15:00|7338.4|7323.4|7338.1|7323.1|7338.4|7323.4|7338.1|7323.1|4
1621833310000|2021-05-24 05:15:10|7338|7323|7338.1|7323.1|7338.1|7323.1|7338|7323|2
1621833320000|2021-05-24 05:15:20|7338.2|7323.2|7338.7|7323.7|7338.7|7323.7|7338.2|7323.2|3
1621833360000|2021-05-24 05:16:00|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1621833390000|2021-05-24 05:16:30|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1621833420000|2021-05-24 05:17:00|7338.8|7323.8|7339.1|7324.1|7339.1|7324.1|7338.8|7323.8|2
1621833430000|2021-05-24 05:17:10|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1621833460000|2021-05-24 05:17:40|7339.1|7324.1|7339|7324|7339.1|7324.1|7338.7|7323.7|5
1621833490000|2021-05-24 05:18:10|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1621833520000|2021-05-24 05:18:40|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1621833530000|2021-05-24 05:18:50|7338.5|7323.5|7338.7|7323.7|7338.7|7323.7|7338.2|7323.2|10
1621833540000|2021-05-24 05:19:00|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1621833550000|2021-05-24 05:19:10|7338.9|7323.9|7339.1|7324.1|7339.2|7324.2|7338.9|7323.9|4
1621833560000|2021-05-24 05:19:20|7339|7324|7339|7324|7339|7324|7339|7324|1
1621833570000|2021-05-24 05:19:30|7338.9|7323.9|7338.7|7323.7|7338.9|7323.9|7338.7|7323.7|3
1621833580000|2021-05-24 05:19:40|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1621833610000|2021-05-24 05:20:10|7338.9|7323.9|7338.8|7323.8|7339.2|7324.2|7338.8|7323.8|5
1621833620000|2021-05-24 05:20:20|7338.9|7323.9|7339|7324|7339.2|7324.2|7338.9|7323.9|5
1621833640000|2021-05-24 05:20:40|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.7|7323.7|4
1621833650000|2021-05-24 05:20:50|7338.9|7323.9|7338.7|7323.7|7339.1|7324.1|7338.7|7323.7|4
1621833680000|2021-05-24 05:21:20|7338.8|7323.8|7338.7|7323.7|7338.8|7323.8|7338.7|7323.7|2
1621833700000|2021-05-24 05:21:40|7338.8|7323.8|7338|7323|7338.8|7323.8|7338|7323|5
1621833710000|2021-05-24 05:21:50|7337.9|7322.9|7338.1|7323.1|7338.1|7323.1|7337.8|7322.8|10
1621833750000|2021-05-24 05:22:30|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621833760000|2021-05-24 05:22:40|7337.8|7322.8|7337.7|7322.7|7337.8|7322.8|7337.7|7322.7|4
1621833770000|2021-05-24 05:22:50|7337.8|7322.8|7338.1|7323.1|7338.3|7323.3|7337.8|7322.8|5
1621833780000|2021-05-24 05:23:00|7338|7323|7338|7323|7338|7323|7338|7323|1
1621833790000|2021-05-24 05:23:10|7337.9|7322.9|7337.8|7322.8|7337.9|7322.9|7337.7|7322.7|3
1621833800000|2021-05-24 05:23:20|7337.9|7322.9|7337.8|7322.8|7337.9|7322.9|7337.8|7322.8|2
1621833820000|2021-05-24 05:23:40|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621833880000|2021-05-24 05:24:40|7338|7323|7338.4|7323.4|7338.4|7323.4|7338|7323|3
1621833900000|2021-05-24 05:25:00|7338.3|7323.3|7338.4|7323.4|7338.4|7323.4|7338.3|7323.3|2
1621833920000|2021-05-24 05:25:20|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621833930000|2021-05-24 05:25:30|7338.4|7323.4|7338.3|7323.3|7338.4|7323.4|7338.3|7323.3|2
1621833950000|2021-05-24 05:25:50|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|2
1621833960000|2021-05-24 05:26:00|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621833970000|2021-05-24 05:26:10|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621834010000|2021-05-24 05:26:50|7337.7|7322.7|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|2
1621834030000|2021-05-24 05:27:10|7337.7|7322.7|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|2
1621834170000|2021-05-24 05:29:30|7337.7|7322.7|7337.6|7322.6|7337.7|7322.7|7337.6|7322.6|2
1621834180000|2021-05-24 05:29:40|7337.4|7322.4|7337.6|7322.6|7337.6|7322.6|7337.4|7322.4|2
1621834190000|2021-05-24 05:29:50|7337.4|7322.4|7337.6|7322.6|7337.6|7322.6|7337.4|7322.4|2
1621834200000|2021-05-24 05:30:00|7337.7|7322.7|7336.5|7321.5|7337.7|7322.7|7336.5|7321.5|11
1621834210000|2021-05-24 05:30:10|7336.4|7321.4|7336.4|7321.4|7336.6|7321.6|7336.3|7321.3|8
1621834240000|2021-05-24 05:30:40|7336.5|7321.5|7336.7|7321.7|7336.7|7321.7|7336.5|7321.5|2
1621834250000|2021-05-24 05:30:50|7336.8|7321.8|7337|7322|7337|7322|7336.8|7321.8|3
1621834260000|2021-05-24 05:31:00|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.8|7321.8|3
1621834270000|2021-05-24 05:31:10|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1621834300000|2021-05-24 05:31:40|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621834320000|2021-05-24 05:32:00|7337|7322|7337|7322|7337|7322|7336.9|7321.9|3
1621834340000|2021-05-24 05:32:20|7336.9|7321.9|7336.8|7321.8|7336.9|7321.9|7336.8|7321.8|2
1621834370000|2021-05-24 05:32:50|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621834380000|2021-05-24 05:33:00|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1621834400000|2021-05-24 05:33:20|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621834460000|2021-05-24 05:34:20|7337.1|7322.1|7338.2|7323.2|7338.3|7323.3|7337.1|7322.1|8
1621834470000|2021-05-24 05:34:30|7338.4|7323.4|7338.1|7323.1|7338.7|7323.7|7338.1|7323.1|4
1621834480000|2021-05-24 05:34:40|7338|7323|7338.1|7323.1|7338.2|7323.2|7338|7323|6
1621834490000|2021-05-24 05:34:50|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.1|7323.1|5
1621834520000|2021-05-24 05:35:20|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621834540000|2021-05-24 05:35:40|7338.4|7323.4|7338.3|7323.3|7338.7|7323.7|7338.3|7323.3|6
1621834600000|2021-05-24 05:36:40|7338.5|7323.5|7338.7|7323.7|7338.7|7323.7|7338.5|7323.5|2
1621834650000|2021-05-24 05:37:30|7338.4|7323.4|7338.1|7323.1|7338.4|7323.4|7338.1|7323.1|3
1621834710000|2021-05-24 05:38:30|7338|7323|7337.9|7322.9|7338|7323|7337.9|7322.9|2
1621834720000|2021-05-24 05:38:40|7338|7323|7338|7323|7338|7323|7338|7323|1
1621834730000|2021-05-24 05:38:50|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621834750000|2021-05-24 05:39:10|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621834760000|2021-05-24 05:39:20|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621834790000|2021-05-24 05:39:50|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621834820000|2021-05-24 05:40:20|7337.7|7322.7|7337.3|7322.3|7337.7|7322.7|7337.3|7322.3|5
1621834830000|2021-05-24 05:40:30|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|2
1621834900000|2021-05-24 05:41:40|7337.4|7322.4|7337.2|7322.2|7337.4|7322.4|7337.2|7322.2|3
1621834910000|2021-05-24 05:41:50|7336.8|7321.8|7336.7|7321.7|7336.8|7321.8|7336.7|7321.7|2
1621834930000|2021-05-24 05:42:10|7336.8|7321.8|7336.7|7321.7|7336.8|7321.8|7336.7|7321.7|10
1621834940000|2021-05-24 05:42:20|7336.8|7321.8|7336.7|7321.7|7336.8|7321.8|7336.7|7321.7|12
1621834950000|2021-05-24 05:42:30|7336.8|7321.8|7336.7|7321.7|7336.8|7321.8|7336.7|7321.7|6
1621834960000|2021-05-24 05:42:40|7336.8|7321.8|7336.7|7321.7|7336.8|7321.8|7336.7|7321.7|2
1621834980000|2021-05-24 05:43:00|7336.4|7321.4|7336.6|7321.6|7336.6|7321.6|7336.4|7321.4|2
1621835000000|2021-05-24 05:43:20|7336.7|7321.7|7336.7|7321.7|7336.8|7321.8|7336.7|7321.7|5
1621835020000|2021-05-24 05:43:40|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1621835090000|2021-05-24 05:44:50|7336.2|7321.2|7335.7|7320.7|7336.2|7321.2|7335.7|7320.7|5
1621835100000|2021-05-24 05:45:00|7335.4|7320.4|7335.7|7320.7|7335.7|7320.7|7335.4|7320.4|2
1621835110000|2021-05-24 05:45:10|7335.8|7320.8|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|2
1621835120000|2021-05-24 05:45:20|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1621835130000|2021-05-24 05:45:30|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1621835170000|2021-05-24 05:46:10|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1621835210000|2021-05-24 05:46:50|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1621835220000|2021-05-24 05:47:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1621835240000|2021-05-24 05:47:20|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1621835260000|2021-05-24 05:47:40|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1621835280000|2021-05-24 05:48:00|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1621835290000|2021-05-24 05:48:10|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1621835310000|2021-05-24 05:48:30|7335.9|7320.9|7335.9|7320.9|7336|7321|7335.9|7320.9|3
1621835330000|2021-05-24 05:48:50|7336|7321|7336.3|7321.3|7336.3|7321.3|7336|7321|2
1621835370000|2021-05-24 05:49:30|7336|7321|7335.7|7320.7|7336|7321|7335.7|7320.7|4
1621835390000|2021-05-24 05:49:50|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1621835400000|2021-05-24 05:50:00|7335.9|7320.9|7335.8|7320.8|7335.9|7320.9|7335.8|7320.8|2
1621835410000|2021-05-24 05:50:10|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1621835440000|2021-05-24 05:50:40|7336|7321|7335.8|7320.8|7336.3|7321.3|7335.8|7320.8|7
1621835460000|2021-05-24 05:51:00|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1621835530000|2021-05-24 05:52:10|7336|7321|7336.3|7321.3|7336.3|7321.3|7336|7321|2
1621835560000|2021-05-24 05:52:40|7336.4|7321.4|7336.9|7321.9|7336.9|7321.9|7336.4|7321.4|2
1621835570000|2021-05-24 05:52:50|7337|7322|7337.2|7322.2|7337.2|7322.2|7337|7322|2
1621835580000|2021-05-24 05:53:00|7337|7322|7336.9|7321.9|7337|7322|7336.9|7321.9|2
1621835660000|2021-05-24 05:54:20|7337.3|7322.3|7338.3|7323.3|7338.3|7323.3|7337.3|7322.3|5
1621835670000|2021-05-24 05:54:30|7338.2|7323.2|7337.7|7322.7|7338.2|7323.2|7337.6|7322.6|6
1621835680000|2021-05-24 05:54:40|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621835710000|2021-05-24 05:55:10|7337.7|7322.7|7337.6|7322.6|7337.7|7322.7|7337.6|7322.6|2
1621835720000|2021-05-24 05:55:20|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621835760000|2021-05-24 05:56:00|7338.1|7323.1|7337.9|7322.9|7338.1|7323.1|7337.9|7322.9|3
1621835770000|2021-05-24 05:56:10|7338|7323|7337.9|7322.9|7338|7323|7337.9|7322.9|2
1621835790000|2021-05-24 05:56:30|7338|7323|7338.1|7323.1|7338.1|7323.1|7338|7323|2
1621835820000|2021-05-24 05:57:00|7338|7323|7338|7323|7338|7323|7338|7323|1
1621835830000|2021-05-24 05:57:10|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|2
1621835840000|2021-05-24 05:57:20|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|2
1621835850000|2021-05-24 05:57:30|7338.1|7323.1|7338.5|7323.5|7338.5|7323.5|7338.1|7323.1|2
1621835870000|2021-05-24 05:57:50|7338.4|7323.4|7339.1|7324.1|7339.1|7324.1|7338.4|7323.4|2
1621835880000|2021-05-24 05:58:00|7339.2|7324.2|7339|7324|7339.2|7324.2|7339|7324|2
1621835890000|2021-05-24 05:58:10|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7338.9|7323.9|3
1621835900000|2021-05-24 05:58:20|7338.9|7323.9|7339.1|7324.1|7339.1|7324.1|7338.9|7323.9|4
1621835920000|2021-05-24 05:58:40|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1621835940000|2021-05-24 05:59:00|7339.2|7324.2|7339.1|7324.1|7339.2|7324.2|7339.1|7324.1|2
1621835950000|2021-05-24 05:59:10|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.1|7324.1|3
1621835980000|2021-05-24 05:59:40|7338.7|7323.7|7338.4|7323.4|7338.7|7323.7|7338.4|7323.4|2
1621835990000|2021-05-24 05:59:50|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.5|7323.5|2
1621836000000|2021-05-24 06:00:00|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1621836030000|2021-05-24 06:00:30|7338.6|7323.6|7338.4|7323.4|7338.7|7323.7|7338.4|7323.4|4
1621836050000|2021-05-24 06:00:50|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1621836080000|2021-05-24 06:01:20|7338.4|7323.4|7338.9|7323.9|7338.9|7323.9|7338.4|7323.4|4
1621836120000|2021-05-24 06:02:00|7338.8|7323.8|7338.7|7323.7|7338.8|7323.8|7338.7|7323.7|2
1621836130000|2021-05-24 06:02:10|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1621836160000|2021-05-24 06:02:40|7338.7|7323.7|7338.7|7323.7|7338.8|7323.8|7338.7|7323.7|5
1621836170000|2021-05-24 06:02:50|7338.8|7323.8|7338.7|7323.7|7338.8|7323.8|7338.7|7323.7|2
1621836180000|2021-05-24 06:03:00|7338.8|7323.8|7338.7|7323.7|7338.8|7323.8|7338.7|7323.7|4
1621836190000|2021-05-24 06:03:10|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.7|7323.7|3
1621836210000|2021-05-24 06:03:30|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1621836220000|2021-05-24 06:03:40|7338.6|7323.6|7338.5|7323.5|7338.6|7323.6|7338.5|7323.5|2
1621836240000|2021-05-24 06:04:00|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1621836260000|2021-05-24 06:04:20|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|2
1621836270000|2021-05-24 06:04:30|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1621836280000|2021-05-24 06:04:40|7338.7|7323.7|7338.8|7323.8|7338.8|7323.8|7338.7|7323.7|2
1621836290000|2021-05-24 06:04:50|7338.5|7323.5|7338.3|7323.3|7338.5|7323.5|7338.3|7323.3|3
1621836300000|2021-05-24 06:05:00|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.3|7323.3|3
1621836310000|2021-05-24 06:05:10|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621836330000|2021-05-24 06:05:30|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1621836340000|2021-05-24 06:05:40|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621836350000|2021-05-24 06:05:50|7338.5|7323.5|7338.4|7323.4|7338.9|7323.9|7338.4|7323.4|6
1621836360000|2021-05-24 06:06:00|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1621836370000|2021-05-24 06:06:10|7338.9|7323.9|7338.4|7323.4|7338.9|7323.9|7338.4|7323.4|3
1621836390000|2021-05-24 06:06:30|7338.7|7323.7|7338.8|7323.8|7338.8|7323.8|7338.7|7323.7|2
1621836410000|2021-05-24 06:06:50|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1621836440000|2021-05-24 06:07:20|7338.3|7323.3|7338.2|7323.2|7338.3|7323.3|7338.2|7323.2|2
1621836460000|2021-05-24 06:07:40|7338|7323|7337.5|7322.5|7338.2|7323.2|7337.4|7322.4|6
1621836500000|2021-05-24 06:08:20|7337.6|7322.6|7336.8|7321.8|7337.6|7322.6|7336.8|7321.8|3
1621836510000|2021-05-24 06:08:30|7336.9|7321.9|7336.6|7321.6|7336.9|7321.9|7336.6|7321.6|3
1621836530000|2021-05-24 06:08:50|7336.8|7321.8|7337.5|7322.5|7337.5|7322.5|7336.8|7321.8|5
1621836540000|2021-05-24 06:09:00|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621836550000|2021-05-24 06:09:10|7337.6|7322.6|7337.7|7322.7|7337.7|7322.7|7337.6|7322.6|2
1621836560000|2021-05-24 06:09:20|7337.6|7322.6|7337.7|7322.7|7337.7|7322.7|7337.5|7322.5|3
1621836580000|2021-05-24 06:09:40|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1621836610000|2021-05-24 06:10:10|7337.4|7322.4|7337.5|7322.5|7337.5|7322.5|7337.4|7322.4|2
1621836630000|2021-05-24 06:10:30|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621836650000|2021-05-24 06:10:50|7337.8|7322.8|7337.7|7322.7|7337.8|7322.8|7337.7|7322.7|2
1621836680000|2021-05-24 06:11:20|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621836690000|2021-05-24 06:11:30|7337.8|7322.8|7337.9|7322.9|7337.9|7322.9|7337.8|7322.8|4
1621836700000|2021-05-24 06:11:40|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621836760000|2021-05-24 06:12:40|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621836770000|2021-05-24 06:12:50|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621836800000|2021-05-24 06:13:20|7337.7|7322.7|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|2
1621836810000|2021-05-24 06:13:30|7337.7|7322.7|7337.3|7322.3|7337.7|7322.7|7337.3|7322.3|2
1621836840000|2021-05-24 06:14:00|7337.1|7322.1|7336.9|7321.9|7337.1|7322.1|7336.9|7321.9|3
1621836850000|2021-05-24 06:14:10|7336.8|7321.8|7336.9|7321.9|7336.9|7321.9|7336.8|7321.8|2
1621836860000|2021-05-24 06:14:20|7337|7322|7337|7322|7337|7322|7337|7322|1
1621836870000|2021-05-24 06:14:30|7337.1|7322.1|7337.3|7322.3|7337.3|7322.3|7337|7322|3
1621836880000|2021-05-24 06:14:40|7337.1|7322.1|7337.3|7322.3|7337.3|7322.3|7337|7322|8
1621836890000|2021-05-24 06:14:50|7337|7322|7336.9|7321.9|7337.3|7322.3|7336.9|7321.9|5
1621836900000|2021-05-24 06:15:00|7336.8|7321.8|7336.9|7321.9|7336.9|7321.9|7336.8|7321.8|2
1621836920000|2021-05-24 06:15:20|7336.6|7321.6|7336.3|7321.3|7336.6|7321.6|7336.3|7321.3|2
1621837040000|2021-05-24 06:17:20|7336.7|7321.7|7336.3|7321.3|7336.7|7321.7|7336.3|7321.3|3
1621837100000|2021-05-24 06:18:20|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1621837120000|2021-05-24 06:18:40|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621837220000|2021-05-24 06:20:20|7337|7322|7337.3|7322.3|7337.3|7322.3|7337|7322|2
1621837260000|2021-05-24 06:21:00|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1621837270000|2021-05-24 06:21:10|7337|7322|7337|7322|7337|7322|7337|7322|1
1621837280000|2021-05-24 06:21:20|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1621837300000|2021-05-24 06:21:40|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1621837330000|2021-05-24 06:22:10|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1621837350000|2021-05-24 06:22:30|7337|7322|7337|7322|7337|7322|7337|7322|1
1621837390000|2021-05-24 06:23:10|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1621837480000|2021-05-24 06:24:40|7337|7322|7337.1|7322.1|7337.1|7322.1|7337|7322|2
1621837520000|2021-05-24 06:25:20|7337|7322|7337.5|7322.5|7337.5|7322.5|7337|7322|3
1621837530000|2021-05-24 06:25:30|7337.9|7322.9|7338.3|7323.3|7338.3|7323.3|7337.9|7322.9|5
1621837540000|2021-05-24 06:25:40|7338.5|7323.5|7338.1|7323.1|7338.5|7323.5|7338.1|7323.1|4
1621837550000|2021-05-24 06:25:50|7338|7323|7338.1|7323.1|7338.2|7323.2|7338|7323|3
1621837580000|2021-05-24 06:26:20|7338|7323|7338|7323|7338|7323|7338|7323|1
1621837630000|2021-05-24 06:27:10|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|2
1621837750000|2021-05-24 06:29:10|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|2
1621837760000|2021-05-24 06:29:20|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1621837770000|2021-05-24 06:29:30|7338|7323|7337.9|7322.9|7338|7323|7337.9|7322.9|2
1621837780000|2021-05-24 06:29:40|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621837800000|2021-05-24 06:30:00|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621837820000|2021-05-24 06:30:20|7337.8|7322.8|7337.7|7322.7|7337.8|7322.8|7337.7|7322.7|2
1621837900000|2021-05-24 06:31:40|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621837970000|2021-05-24 06:32:50|7337.9|7322.9|7338.4|7323.4|7338.4|7323.4|7337.9|7322.9|3
1621837980000|2021-05-24 06:33:00|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1621838000000|2021-05-24 06:33:20|7338.4|7323.4|7338.5|7323.5|7338.6|7323.6|7338.4|7323.4|6
1621838010000|2021-05-24 06:33:30|7338.6|7323.6|7338.6|7323.6|7338.7|7323.7|7338.6|7323.6|3
1621838020000|2021-05-24 06:33:40|7338.7|7323.7|7338.5|7323.5|7338.7|7323.7|7338.5|7323.5|3
1621838030000|2021-05-24 06:33:50|7338.4|7323.4|7338.3|7323.3|7338.6|7323.6|7338.3|7323.3|6
1621838040000|2021-05-24 06:34:00|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1621838050000|2021-05-24 06:34:10|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621838060000|2021-05-24 06:34:20|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1621838080000|2021-05-24 06:34:40|7338|7323|7338.2|7323.2|7338.2|7323.2|7338|7323|4
1621838090000|2021-05-24 06:34:50|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|2
1621838110000|2021-05-24 06:35:10|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|2
1621838120000|2021-05-24 06:35:20|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621838130000|2021-05-24 06:35:30|7338|7323|7338|7323|7338|7323|7338|7323|1
1621838150000|2021-05-24 06:35:50|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621838160000|2021-05-24 06:36:00|7337.8|7322.8|7337.8|7322.8|7337.9|7322.9|7337.8|7322.8|3
1621838170000|2021-05-24 06:36:10|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621838180000|2021-05-24 06:36:20|7338|7323|7338|7323|7338|7323|7338|7323|1
1621838210000|2021-05-24 06:36:50|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|2
1621838270000|2021-05-24 06:37:50|7337.9|7322.9|7337.7|7322.7|7337.9|7322.9|7337.4|7322.4|3
1621838290000|2021-05-24 06:38:10|7337.4|7322.4|7337.8|7322.8|7337.8|7322.8|7337.4|7322.4|3
1621838300000|2021-05-24 06:38:20|7337.7|7322.7|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|2
1621838330000|2021-05-24 06:38:50|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621838370000|2021-05-24 06:39:30|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621838380000|2021-05-24 06:39:40|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621838420000|2021-05-24 06:40:20|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1621838430000|2021-05-24 06:40:30|7337.7|7322.7|7337.6|7322.6|7337.7|7322.7|7337.6|7322.6|2
1621838440000|2021-05-24 06:40:40|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621838450000|2021-05-24 06:40:50|7337.8|7322.8|7337.8|7322.8|7338.1|7323.1|7337.8|7322.8|4
1621838460000|2021-05-24 06:41:00|7337.9|7322.9|7338.2|7323.2|7338.2|7323.2|7337.8|7322.8|4
1621838480000|2021-05-24 06:41:20|7338.3|7323.3|7338.3|7323.3|7338.4|7323.4|7338.3|7323.3|3
1621838500000|2021-05-24 06:41:40|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1621838510000|2021-05-24 06:41:50|7338.4|7323.4|7338.3|7323.3|7338.5|7323.5|7338.3|7323.3|4
1621838600000|2021-05-24 06:43:20|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1621838610000|2021-05-24 06:43:30|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1621838620000|2021-05-24 06:43:40|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1621838630000|2021-05-24 06:43:50|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1621838640000|2021-05-24 06:44:00|7338.8|7323.8|7338.9|7323.9|7338.9|7323.9|7338.8|7323.8|2
1621838660000|2021-05-24 06:44:20|7339|7324|7338.9|7323.9|7339|7324|7338.9|7323.9|2
1621838680000|2021-05-24 06:44:40|7339|7324|7339|7324|7339|7324|7339|7324|1
1621838700000|2021-05-24 06:45:00|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1621838720000|2021-05-24 06:45:20|7338.8|7323.8|7338.9|7323.9|7338.9|7323.9|7338.8|7323.8|2
1621838750000|2021-05-24 06:45:50|7339|7324|7338.9|7323.9|7339|7324|7338.9|7323.9|2
1621838760000|2021-05-24 06:46:00|7338.8|7323.8|7338.7|7323.7|7338.8|7323.8|7338.6|7323.6|3
1621838770000|2021-05-24 06:46:10|7338.4|7323.4|7338.6|7323.6|7338.6|7323.6|7338.4|7323.4|2
1621838790000|2021-05-24 06:46:30|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621838800000|2021-05-24 06:46:40|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1621838840000|2021-05-24 06:47:20|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621838860000|2021-05-24 06:47:40|7338.4|7323.4|7338.3|7323.3|7338.4|7323.4|7338.3|7323.3|2
1621838890000|2021-05-24 06:48:10|7338.4|7323.4|7338.2|7323.2|7338.4|7323.4|7338.2|7323.2|9
1621838900000|2021-05-24 06:48:20|7338.4|7323.4|7338.2|7323.2|7338.4|7323.4|7338.2|7323.2|2
1621838940000|2021-05-24 06:49:00|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621839020000|2021-05-24 06:50:20|7337.4|7322.4|7337.2|7322.2|7337.4|7322.4|7337.2|7322.2|2
1621839030000|2021-05-24 06:50:30|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1621839050000|2021-05-24 06:50:50|7337.7|7322.7|7337.2|7322.2|7337.7|7322.7|7337.2|7322.2|3
1621839060000|2021-05-24 06:51:00|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1621839070000|2021-05-24 06:51:10|7337.6|7322.6|7337.7|7322.7|7337.7|7322.7|7337.6|7322.6|2
1621839090000|2021-05-24 06:51:30|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621839100000|2021-05-24 06:51:40|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621839110000|2021-05-24 06:51:50|7337.8|7322.8|7338|7323|7338|7323|7337.4|7322.4|7
1621839180000|2021-05-24 06:53:00|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621839190000|2021-05-24 06:53:10|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621839200000|2021-05-24 06:53:20|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|2
1621839210000|2021-05-24 06:53:30|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621839220000|2021-05-24 06:53:40|7338|7323|7338|7323|7338|7323|7338|7323|1
1621839230000|2021-05-24 06:53:50|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621839240000|2021-05-24 06:54:00|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621839300000|2021-05-24 06:55:00|7337.6|7322.6|7337.7|7322.7|7337.7|7322.7|7337.6|7322.6|2
1621839310000|2021-05-24 06:55:10|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1621839450000|2021-05-24 06:57:30|7337.7|7322.7|7338.2|7323.2|7338.3|7323.3|7337.6|7322.6|7
1621839460000|2021-05-24 06:57:40|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621839470000|2021-05-24 06:57:50|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1621839480000|2021-05-24 06:58:00|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621839500000|2021-05-24 06:58:20|7338.4|7323.4|7338.3|7323.3|7338.4|7323.4|7338.3|7323.3|4
1621839510000|2021-05-24 06:58:30|7338.1|7323.1|7338.8|7323.8|7338.8|7323.8|7338.1|7323.1|6
1621839530000|2021-05-24 06:58:50|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.4|7323.4|3
1621839540000|2021-05-24 06:59:00|7338.5|7323.5|7338.5|7323.5|7338.6|7323.6|7338.5|7323.5|3
1621839550000|2021-05-24 06:59:10|7338.6|7323.6|7338.5|7323.5|7338.6|7323.6|7338.5|7323.5|2
1621839570000|2021-05-24 06:59:30|7338.6|7323.6|7338.9|7323.9|7338.9|7323.9|7338.6|7323.6|2
1621839580000|2021-05-24 06:59:40|7338.8|7323.8|7338.9|7323.9|7338.9|7323.9|7338.6|7323.6|3
1621839590000|2021-05-24 06:59:50|7338.8|7323.8|7338.9|7323.9|7338.9|7323.9|7338.7|7323.7|3
1621839600000|2021-05-24 07:00:00|7338.8|7323.8|7338.9|7323.9|7338.9|7323.9|7338.5|7323.5|9
1621839630000|2021-05-24 07:00:30|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1621839670000|2021-05-24 07:01:10|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.5|7323.5|3
1621839770000|2021-05-24 07:02:50|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1621839780000|2021-05-24 07:03:00|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1621839810000|2021-05-24 07:03:30|7339.1|7324.1|7338.8|7323.8|7339.2|7324.2|7338.6|7323.6|6
1621839830000|2021-05-24 07:03:50|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1621839850000|2021-05-24 07:04:10|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1621839870000|2021-05-24 07:04:30|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1621839900000|2021-05-24 07:05:00|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1621839930000|2021-05-24 07:05:30|7338.7|7323.7|7338.4|7323.4|7338.7|7323.7|7338.4|7323.4|2
1621839940000|2021-05-24 07:05:40|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1621840010000|2021-05-24 07:06:50|7338.1|7323.1|7338.2|7323.2|7338.2|7323.2|7338|7323|6
1621840040000|2021-05-24 07:07:20|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1621840050000|2021-05-24 07:07:30|7338.2|7323.2|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|2
1621840070000|2021-05-24 07:07:50|7338|7323|7337.9|7322.9|7338|7323|7337.7|7322.7|5
1621840210000|2021-05-24 07:10:10|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621840230000|2021-05-24 07:10:30|7337.8|7322.8|7337.7|7322.7|7337.8|7322.8|7337.7|7322.7|2
1621840310000|2021-05-24 07:11:50|7337.6|7322.6|7337|7322|7337.7|7322.7|7337|7322|4
1621840330000|2021-05-24 07:12:10|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621840350000|2021-05-24 07:12:30|7337|7322|7336.9|7321.9|7337|7322|7336.9|7321.9|2
1621840360000|2021-05-24 07:12:40|7337.1|7322.1|7337.2|7322.2|7337.2|7322.2|7337|7322|3
1621840410000|2021-05-24 07:13:30|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1621840420000|2021-05-24 07:13:40|7337.7|7322.7|7338.2|7323.2|7338.2|7323.2|7337.7|7322.7|4
1621840490000|2021-05-24 07:14:50|7338.1|7323.1|7337.5|7322.5|7338.2|7323.2|7337.5|7322.5|5
1621840500000|2021-05-24 07:15:00|7337.4|7322.4|7337.5|7322.5|7337.6|7322.6|7337.4|7322.4|4
1621840530000|2021-05-24 07:15:30|7337.6|7322.6|7337.6|7322.6|7337.7|7322.7|7337.6|7322.6|3
1621840540000|2021-05-24 07:15:40|7337.7|7322.7|7337.6|7322.6|7337.7|7322.7|7337.6|7322.6|4
1621840550000|2021-05-24 07:15:50|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1621840560000|2021-05-24 07:16:00|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1621840580000|2021-05-24 07:16:20|7337.5|7322.5|7337.4|7322.4|7337.5|7322.5|7337.4|7322.4|2
1621840590000|2021-05-24 07:16:30|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1621840610000|2021-05-24 07:16:50|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1621840620000|2021-05-24 07:17:00|7337.5|7322.5|7337.4|7322.4|7337.5|7322.5|7337.4|7322.4|2
1621840630000|2021-05-24 07:17:10|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1621840650000|2021-05-24 07:17:30|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621840670000|2021-05-24 07:17:50|7337.6|7322.6|7337.5|7322.5|7337.6|7322.6|7337.5|7322.5|2
1621840680000|2021-05-24 07:18:00|7337.4|7322.4|7337.5|7322.5|7337.5|7322.5|7337.4|7322.4|2
1621840700000|2021-05-24 07:18:20|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1621840740000|2021-05-24 07:19:00|7337.1|7322.1|7337.4|7322.4|7337.4|7322.4|7337.1|7322.1|2
1621840750000|2021-05-24 07:19:10|7337|7322|7336.2|7321.2|7337|7322|7336.2|7321.2|8
1621840760000|2021-05-24 07:19:20|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1621840770000|2021-05-24 07:19:30|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1621840820000|2021-05-24 07:20:20|7336.1|7321.1|7336.2|7321.2|7336.2|7321.2|7336.1|7321.1|2
1621840830000|2021-05-24 07:20:30|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1621840840000|2021-05-24 07:20:40|7336.2|7321.2|7336.1|7321.1|7336.2|7321.2|7336.1|7321.1|2
1621840890000|2021-05-24 07:21:30|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1621840910000|2021-05-24 07:21:50|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1621840940000|2021-05-24 07:22:20|7336.5|7321.5|7337.2|7322.2|7337.2|7322.2|7336.5|7321.5|3
1621840960000|2021-05-24 07:22:40|7337.3|7322.3|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|2
1621840970000|2021-05-24 07:22:50|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.4|7322.4|3
1621840980000|2021-05-24 07:23:00|7337.4|7322.4|7337.4|7322.4|7337.5|7322.5|7337.4|7322.4|3
1621841000000|2021-05-24 07:23:20|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1621841020000|2021-05-24 07:23:40|7337.2|7322.2|7337.1|7322.1|7337.2|7322.2|7337.1|7322.1|2
1621841030000|2021-05-24 07:23:50|7336.7|7321.7|7336.3|7321.3|7336.7|7321.7|7336.3|7321.3|3
1621841080000|2021-05-24 07:24:40|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1621841100000|2021-05-24 07:25:00|7336.4|7321.4|7336.5|7321.5|7336.5|7321.5|7336.4|7321.4|2
1621841120000|2021-05-24 07:25:20|7336.6|7321.6|7336.8|7321.8|7336.8|7321.8|7336.6|7321.6|2
1621841130000|2021-05-24 07:25:30|7336.5|7321.5|7336.4|7321.4|7336.5|7321.5|7336.3|7321.3|4
1621841140000|2021-05-24 07:25:40|7336.3|7321.3|7336.6|7321.6|7336.7|7321.7|7336.3|7321.3|5
1621841150000|2021-05-24 07:25:50|7336.7|7321.7|7336.6|7321.6|7336.7|7321.7|7336.6|7321.6|2
1621841160000|2021-05-24 07:26:00|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1621841190000|2021-05-24 07:26:30|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1621841200000|2021-05-24 07:26:40|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1621841210000|2021-05-24 07:26:50|7336.6|7321.6|7336.7|7321.7|7336.7|7321.7|7336.6|7321.6|2
1621841240000|2021-05-24 07:27:20|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1621841320000|2021-05-24 07:28:40|7337|7322|7337.1|7322.1|7337.1|7322.1|7337|7322|2
1621841330000|2021-05-24 07:28:50|7337|7322|7336.6|7321.6|7337|7322|7336.6|7321.6|2
1621841370000|2021-05-24 07:29:30|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1621841390000|2021-05-24 07:29:50|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1621841440000|2021-05-24 07:30:40|7335.6|7320.6|7335.9|7320.9|7335.9|7320.9|7335.6|7320.6|4
1621841460000|2021-05-24 07:31:00|7336|7321|7336.3|7321.3|7336.3|7321.3|7336|7321|2
1621841480000|2021-05-24 07:31:20|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1621841500000|2021-05-24 07:31:40|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1621841510000|2021-05-24 07:31:50|7335.9|7320.9|7336.1|7321.1|7336.1|7321.1|7335.9|7320.9|4
1621841540000|2021-05-24 07:32:20|7336|7321|7336|7321|7336|7321|7336|7321|1
1621841640000|2021-05-24 07:34:00|7336.2|7321.2|7336|7321|7336.3|7321.3|7336|7321|3
1621841660000|2021-05-24 07:34:20|7336.1|7321.1|7336.2|7321.2|7336.3|7321.3|7336.1|7321.1|4
1621841680000|2021-05-24 07:34:40|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1621841770000|2021-05-24 07:36:10|7336|7321|7335.9|7320.9|7336|7321|7335.9|7320.9|2
1621841810000|2021-05-24 07:36:50|7335.8|7320.8|7335.5|7320.5|7335.8|7320.8|7335.5|7320.5|2
1621841820000|2021-05-24 07:37:00|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1621841830000|2021-05-24 07:37:10|7335.2|7320.2|7334.9|7319.9|7335.2|7320.2|7334.9|7319.9|5
1621841840000|2021-05-24 07:37:20|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1621841850000|2021-05-24 07:37:30|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|2
1621841860000|2021-05-24 07:37:40|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1621841870000|2021-05-24 07:37:50|7334.6|7319.6|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|2
1621841880000|2021-05-24 07:38:00|7334.6|7319.6|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|2
1621841890000|2021-05-24 07:38:10|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1621841920000|2021-05-24 07:38:40|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1621841930000|2021-05-24 07:38:50|7334.6|7319.6|7335|7320|7335|7320|7334.6|7319.6|2
1621841960000|2021-05-24 07:39:20|7334.9|7319.9|7334.6|7319.6|7334.9|7319.9|7334.6|7319.6|2
1621841970000|2021-05-24 07:39:30|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1621841990000|2021-05-24 07:39:50|7335|7320|7334.7|7319.7|7335|7320|7334.7|7319.7|2
1621842000000|2021-05-24 07:40:00|7334.9|7319.9|7335|7320|7335.1|7320.1|7334.6|7319.6|6
1621842020000|2021-05-24 07:40:20|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1621842030000|2021-05-24 07:40:30|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1621842040000|2021-05-24 07:40:40|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1621842070000|2021-05-24 07:41:10|7334.7|7319.7|7334.7|7319.7|7335|7320|7334.7|7319.7|5
1621842120000|2021-05-24 07:42:00|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1621842140000|2021-05-24 07:42:20|7335.2|7320.2|7335.4|7320.4|7335.5|7320.5|7335.2|7320.2|3
1621842170000|2021-05-24 07:42:50|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1621842210000|2021-05-24 07:43:30|7335.2|7320.2|7334.8|7319.8|7335.2|7320.2|7334.8|7319.8|2
1621842250000|2021-05-24 07:44:10|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1621842260000|2021-05-24 07:44:20|7334|7319|7334.3|7319.3|7334.3|7319.3|7334|7319|8
1621842270000|2021-05-24 07:44:30|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|4
1621842280000|2021-05-24 07:44:40|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1621842290000|2021-05-24 07:44:50|7335|7320|7335|7320|7335|7320|7334.7|7319.7|3
1621842300000|2021-05-24 07:45:00|7334.9|7319.9|7335|7320|7335|7320|7334.7|7319.7|9
1621842310000|2021-05-24 07:45:10|7334.8|7319.8|7334.3|7319.3|7335|7320|7334.3|7319.3|3
1621842340000|2021-05-24 07:45:40|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1621842370000|2021-05-24 07:46:10|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|2
1621842380000|2021-05-24 07:46:20|7334.1|7319.1|7334.1|7319.1|7334.5|7319.5|7334.1|7319.1|4
1621842390000|2021-05-24 07:46:30|7334.2|7319.2|7334.4|7319.4|7335|7320|7334.2|7319.2|5
1621842400000|2021-05-24 07:46:40|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7334.1|7319.1|3
1621842460000|2021-05-24 07:47:40|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1621842480000|2021-05-24 07:48:00|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1621842500000|2021-05-24 07:48:20|7334.3|7319.3|7334.6|7319.6|7334.6|7319.6|7334.3|7319.3|2
1621842510000|2021-05-24 07:48:30|7334.5|7319.5|7334.2|7319.2|7334.5|7319.5|7334.2|7319.2|3
1621842570000|2021-05-24 07:49:30|7334.3|7319.3|7334.6|7319.6|7334.6|7319.6|7334.3|7319.3|2
1621842590000|2021-05-24 07:49:50|7334.4|7319.4|7334.2|7319.2|7334.4|7319.4|7334.2|7319.2|2
1621842630000|2021-05-24 07:50:30|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|2
1621842710000|2021-05-24 07:51:50|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1621842720000|2021-05-24 07:52:00|7334.6|7319.6|7334.2|7319.2|7334.6|7319.6|7334.2|7319.2|2
1621842760000|2021-05-24 07:52:40|7334.6|7319.6|7334.2|7319.2|7334.6|7319.6|7334.2|7319.2|4
1621842780000|2021-05-24 07:53:00|7334.3|7319.3|7334.6|7319.6|7334.6|7319.6|7334.3|7319.3|2
1621842800000|2021-05-24 07:53:20|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1621842810000|2021-05-24 07:53:30|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1621842830000|2021-05-24 07:53:50|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1621842890000|2021-05-24 07:54:50|7334.3|7319.3|7334.6|7319.6|7334.6|7319.6|7334.3|7319.3|2
1621842910000|2021-05-24 07:55:10|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.5|7319.5|4
1621842920000|2021-05-24 07:55:20|7334.4|7319.4|7334|7319|7334.4|7319.4|7334|7319|3
1621842930000|2021-05-24 07:55:30|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1621842970000|2021-05-24 07:56:10|7333.7|7318.7|7333.9|7318.9|7333.9|7318.9|7333.7|7318.7|2
1621842980000|2021-05-24 07:56:20|7333.7|7318.7|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|2
1621843010000|2021-05-24 07:56:50|7333.7|7318.7|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|2
1621843020000|2021-05-24 07:57:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1621843030000|2021-05-24 07:57:10|7333.6|7318.6|7334.1|7319.1|7334.1|7319.1|7333.6|7318.6|6
1621843040000|2021-05-24 07:57:20|7333.9|7318.9|7333.7|7318.7|7333.9|7318.9|7333.6|7318.6|3
1621843050000|2021-05-24 07:57:30|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1621843060000|2021-05-24 07:57:40|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1621843070000|2021-05-24 07:57:50|7334|7319|7334|7319|7334|7319|7334|7319|1
1621843110000|2021-05-24 07:58:30|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1621843120000|2021-05-24 07:58:40|7334.1|7319.1|7334.4|7319.4|7334.4|7319.4|7334|7319|4
1621843130000|2021-05-24 07:58:50|7334|7319|7334|7319|7334|7319|7334|7319|1
1621843140000|2021-05-24 07:59:00|7333.9|7318.9|7333.6|7318.6|7333.9|7318.9|7333.6|7318.6|3
1621843160000|2021-05-24 07:59:20|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621843170000|2021-05-24 07:59:30|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1621843200000|2021-05-24 08:00:00|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1621843220000|2021-05-24 08:00:20|7333.5|7318.5|7333.7|7318.7|7333.7|7318.7|7333.3|7318.3|5
1621843230000|2021-05-24 08:00:30|7333.5|7318.5|7333.3|7318.3|7333.5|7318.5|7333.3|7318.3|2
1621843260000|2021-05-24 08:01:00|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1621843290000|2021-05-24 08:01:30|7333.3|7318.3|7333.5|7318.5|7333.5|7318.5|7333.3|7318.3|2
1621843310000|2021-05-24 08:01:50|7333.3|7318.3|7333.2|7318.2|7333.3|7318.3|7333.2|7318.2|2
1621843340000|2021-05-24 08:02:20|7333.3|7318.3|7333.3|7318.3|7333.4|7318.4|7333.3|7318.3|3
1621843350000|2021-05-24 08:02:30|7333.5|7318.5|7333.3|7318.3|7333.5|7318.5|7333.3|7318.3|3
1621843410000|2021-05-24 08:03:30|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621843480000|2021-05-24 08:04:40|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1621843490000|2021-05-24 08:04:50|7333.5|7318.5|7333.6|7318.6|7333.6|7318.6|7333.5|7318.5|2
1621843500000|2021-05-24 08:05:00|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|2
1621843510000|2021-05-24 08:05:10|7334.1|7319.1|7334.3|7319.3|7334.3|7319.3|7334.1|7319.1|2
1621843530000|2021-05-24 08:05:30|7334.4|7319.4|7334.1|7319.1|7334.4|7319.4|7334.1|7319.1|3
1621843570000|2021-05-24 08:06:10|7334|7319|7333.8|7318.8|7334|7319|7333.8|7318.8|3
1621843580000|2021-05-24 08:06:20|7334|7319|7334.1|7319.1|7334.1|7319.1|7334|7319|2
1621843590000|2021-05-24 08:06:30|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.7|7318.7|5
1621843600000|2021-05-24 08:06:40|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|3
1621843610000|2021-05-24 08:06:50|7333.7|7318.7|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|5
1621843620000|2021-05-24 08:07:00|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|4
1621843640000|2021-05-24 08:07:20|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|2
1621843650000|2021-05-24 08:07:30|7333.8|7318.8|7334.1|7319.1|7334.1|7319.1|7333.8|7318.8|2
1621843710000|2021-05-24 08:08:30|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|2
1621843720000|2021-05-24 08:08:40|7333.9|7318.9|7334.2|7319.2|7334.3|7319.3|7333.9|7318.9|7
1621843730000|2021-05-24 08:08:50|7334.3|7319.3|7334.6|7319.6|7334.6|7319.6|7334.3|7319.3|3
1621843800000|2021-05-24 08:10:00|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.6|7319.6|3
1621843810000|2021-05-24 08:10:10|7334.8|7319.8|7334.6|7319.6|7334.8|7319.8|7334.6|7319.6|3
1621843850000|2021-05-24 08:10:50|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|2
1621843880000|2021-05-24 08:11:20|7334.5|7319.5|7333.8|7318.8|7334.5|7319.5|7333.8|7318.8|3
1621843940000|2021-05-24 08:12:20|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1621843950000|2021-05-24 08:12:30|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1621843980000|2021-05-24 08:13:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1621843990000|2021-05-24 08:13:10|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1621844040000|2021-05-24 08:14:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1621844050000|2021-05-24 08:14:10|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1621844070000|2021-05-24 08:14:30|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|2
1621844080000|2021-05-24 08:14:40|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1621844110000|2021-05-24 08:15:10|7333.9|7318.9|7334.1|7319.1|7334.1|7319.1|7333.9|7318.9|3
1621844120000|2021-05-24 08:15:20|7334.3|7319.3|7333.5|7318.5|7334.3|7319.3|7333.5|7318.5|8
1621844130000|2021-05-24 08:15:30|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.2|7318.2|3
1621844180000|2021-05-24 08:16:20|7333.2|7318.2|7333.3|7318.3|7333.3|7318.3|7333.2|7318.2|2
1621844190000|2021-05-24 08:16:30|7333.2|7318.2|7333.1|7318.1|7333.2|7318.2|7333.1|7318.1|2
1621844200000|2021-05-24 08:16:40|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1621844210000|2021-05-24 08:16:50|7333.3|7318.3|7333.2|7318.2|7333.3|7318.3|7333.2|7318.2|2
1621844280000|2021-05-24 08:18:00|7333.1|7318.1|7332.5|7317.5|7333.1|7318.1|7332.5|7317.5|4
1621844290000|2021-05-24 08:18:10|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621844310000|2021-05-24 08:18:30|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|2
1621844380000|2021-05-24 08:19:40|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1621844410000|2021-05-24 08:20:10|7332.8|7317.8|7332.8|7317.8|7333|7318|7332.8|7317.8|4
1621844460000|2021-05-24 08:21:00|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1621844490000|2021-05-24 08:21:30|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621844500000|2021-05-24 08:21:40|7332.7|7317.7|7332.5|7317.5|7332.8|7317.8|7332.5|7317.5|4
1621844550000|2021-05-24 08:22:30|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1621844580000|2021-05-24 08:23:00|7332.5|7317.5|7332.6|7317.6|7332.6|7317.6|7332.5|7317.5|2
1621844600000|2021-05-24 08:23:20|7332.5|7317.5|7332.6|7317.6|7332.6|7317.6|7332.5|7317.5|2
1621844630000|2021-05-24 08:23:50|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1621844640000|2021-05-24 08:24:00|7332.8|7317.8|7332.6|7317.6|7332.8|7317.8|7332.6|7317.6|2
1621844730000|2021-05-24 08:25:30|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621844770000|2021-05-24 08:26:10|7332.4|7317.4|7332.2|7317.2|7332.4|7317.4|7332.2|7317.2|3
1621844780000|2021-05-24 08:26:20|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1621844790000|2021-05-24 08:26:30|7332.3|7317.3|7332.5|7317.5|7332.5|7317.5|7332.2|7317.2|5
1621844840000|2021-05-24 08:27:20|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621844880000|2021-05-24 08:28:00|7332.9|7317.9|7332.9|7317.9|7333.1|7318.1|7332.9|7317.9|4
1621844900000|2021-05-24 08:28:20|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621844920000|2021-05-24 08:28:40|7332.9|7317.9|7333.4|7318.4|7333.5|7318.5|7332.8|7317.8|5
1621844950000|2021-05-24 08:29:10|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621844960000|2021-05-24 08:29:20|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1621844970000|2021-05-24 08:29:30|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621844990000|2021-05-24 08:29:50|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|3
1621845000000|2021-05-24 08:30:00|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|2
1621845050000|2021-05-24 08:30:50|7333.5|7318.5|7333.8|7318.8|7333.8|7318.8|7333.5|7318.5|4
1621845060000|2021-05-24 08:31:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1621845070000|2021-05-24 08:31:10|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1621845080000|2021-05-24 08:31:20|7333.6|7318.6|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|2
1621845090000|2021-05-24 08:31:30|7333.4|7318.4|7333.7|7318.7|7333.7|7318.7|7333.4|7318.4|3
1621845100000|2021-05-24 08:31:40|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621845120000|2021-05-24 08:32:00|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1621845160000|2021-05-24 08:32:40|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1621845170000|2021-05-24 08:32:50|7334.1|7319.1|7334.6|7319.6|7334.7|7319.7|7334.1|7319.1|5
1621845180000|2021-05-24 08:33:00|7334.4|7319.4|7334.3|7319.3|7334.4|7319.4|7334|7319|6
1621845190000|2021-05-24 08:33:10|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.7|7318.7|4
1621845200000|2021-05-24 08:33:20|7333.7|7318.7|7333.8|7318.8|7333.9|7318.9|7333.7|7318.7|3
1621845210000|2021-05-24 08:33:30|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.7|7318.7|6
1621845220000|2021-05-24 08:33:40|7333.9|7318.9|7333.8|7318.8|7334.1|7319.1|7333.8|7318.8|5
1621845230000|2021-05-24 08:33:50|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334|7319|3
1621845240000|2021-05-24 08:34:00|7334.3|7319.3|7334.7|7319.7|7334.7|7319.7|7334.3|7319.3|4
1621845250000|2021-05-24 08:34:10|7334.5|7319.5|7334.9|7319.9|7334.9|7319.9|7334.5|7319.5|2
1621845270000|2021-05-24 08:34:30|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|2
1621845280000|2021-05-24 08:34:40|7334.6|7319.6|7334.4|7319.4|7334.7|7319.7|7334.4|7319.4|3
1621845290000|2021-05-24 08:34:50|7334.6|7319.6|7334.4|7319.4|7334.7|7319.7|7334.4|7319.4|5
1621845300000|2021-05-24 08:35:00|7334.3|7319.3|7334.4|7319.4|7334.4|7319.4|7334.3|7319.3|6
1621845310000|2021-05-24 08:35:10|7334.6|7319.6|7334.3|7319.3|7334.6|7319.6|7334.3|7319.3|8
1621845320000|2021-05-24 08:35:20|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1621845350000|2021-05-24 08:35:50|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.6|7318.6|2
1621845360000|2021-05-24 08:36:00|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1621845380000|2021-05-24 08:36:20|7334.6|7319.6|7334.7|7319.7|7334.7|7319.7|7334.6|7319.6|2
1621845390000|2021-05-24 08:36:30|7334.5|7319.5|7334.2|7319.2|7334.7|7319.7|7334.2|7319.2|3
1621845400000|2021-05-24 08:36:40|7334.3|7319.3|7334.5|7319.5|7334.7|7319.7|7334.3|7319.3|5
1621845410000|2021-05-24 08:36:50|7334.7|7319.7|7335.7|7320.7|7335.9|7320.9|7334.7|7319.7|9
1621845420000|2021-05-24 08:37:00|7335.6|7320.6|7336.7|7321.7|7336.7|7321.7|7335.6|7320.6|7
1621845430000|2021-05-24 08:37:10|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1621845440000|2021-05-24 08:37:20|7336.7|7321.7|7336.6|7321.6|7336.8|7321.8|7336.5|7321.5|6
1621845450000|2021-05-24 08:37:30|7336.5|7321.5|7336.9|7321.9|7337|7322|7336.4|7321.4|7
1621845460000|2021-05-24 08:37:40|7337|7322|7337.6|7322.6|7337.7|7322.7|7337|7322|4
1621845470000|2021-05-24 08:37:50|7337.9|7322.9|7338.7|7323.7|7338.7|7323.7|7337.9|7322.9|11
1621845480000|2021-05-24 08:38:00|7338.6|7323.6|7339.1|7324.1|7339.1|7324.1|7338.5|7323.5|10
1621845490000|2021-05-24 08:38:10|7339|7324|7338.8|7323.8|7339.1|7324.1|7338.8|7323.8|9
1621845500000|2021-05-24 08:38:20|7338.9|7323.9|7339.9|7324.9|7339.9|7324.9|7338.8|7323.8|7
1621845510000|2021-05-24 08:38:30|7339.8|7324.8|7339.9|7324.9|7339.9|7324.9|7339.8|7324.8|2
1621845520000|2021-05-24 08:38:40|7339.8|7324.8|7339.6|7324.6|7339.8|7324.8|7339.5|7324.5|4
1621845540000|2021-05-24 08:39:00|7339.7|7324.7|7340.3|7325.3|7340.7|7325.7|7339.7|7324.7|8
1621845550000|2021-05-24 08:39:10|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|1
1621845560000|2021-05-24 08:39:20|7340.4|7325.4|7340.7|7325.7|7340.7|7325.7|7340.2|7325.2|8
1621845570000|2021-05-24 08:39:30|7340.8|7325.8|7340.7|7325.7|7340.8|7325.8|7340.7|7325.7|2
1621845580000|2021-05-24 08:39:40|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|1
1621845590000|2021-05-24 08:39:50|7340.3|7325.3|7340.8|7325.8|7340.8|7325.8|7340.2|7325.2|4
1621845600000|2021-05-24 08:40:00|7340.7|7325.7|7340.5|7325.5|7340.7|7325.7|7340.3|7325.3|4
1621845610000|2021-05-24 08:40:10|7340.4|7325.4|7339.2|7324.2|7340.4|7325.4|7339.2|7324.2|6
1621845620000|2021-05-24 08:40:20|7339.1|7324.1|7339|7324|7339.2|7324.2|7339|7324|6
1621845630000|2021-05-24 08:40:30|7338.7|7323.7|7339|7324|7339|7324|7338.7|7323.7|5
1621845650000|2021-05-24 08:40:50|7338.9|7323.9|7337.9|7322.9|7338.9|7323.9|7337.9|7322.9|7
1621845660000|2021-05-24 08:41:00|7338|7323|7338|7323|7338|7323|7338|7323|1
1621845680000|2021-05-24 08:41:20|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|2
1621845690000|2021-05-24 08:41:30|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1621845710000|2021-05-24 08:41:50|7338.9|7323.9|7338.2|7323.2|7338.9|7323.9|7338.2|7323.2|4
1621845720000|2021-05-24 08:42:00|7338.3|7323.3|7337.8|7322.8|7338.3|7323.3|7337.8|7322.8|3
1621845730000|2021-05-24 08:42:10|7337.9|7322.9|7337.1|7322.1|7338.3|7323.3|7337.1|7322.1|6
1621845760000|2021-05-24 08:42:40|7336.8|7321.8|7336.7|7321.7|7336.8|7321.8|7336.6|7321.6|3
1621845780000|2021-05-24 08:43:00|7336.8|7321.8|7336.8|7321.8|7336.9|7321.9|7336.8|7321.8|3
1621845790000|2021-05-24 08:43:10|7337|7322|7336.7|7321.7|7337|7322|7336.6|7321.6|5
1621845800000|2021-05-24 08:43:20|7337.2|7322.2|7337.3|7322.3|7337.3|7322.3|7337.1|7322.1|4
1621845810000|2021-05-24 08:43:30|7337.1|7322.1|7337.3|7322.3|7337.3|7322.3|7337.1|7322.1|2
1621845840000|2021-05-24 08:44:00|7337.8|7322.8|7337.6|7322.6|7338.1|7323.1|7337.6|7322.6|5
1621845850000|2021-05-24 08:44:10|7337.8|7322.8|7337.6|7322.6|7337.9|7322.9|7337.6|7322.6|3
1621845860000|2021-05-24 08:44:20|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621845880000|2021-05-24 08:44:40|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1621845900000|2021-05-24 08:45:00|7337.9|7322.9|7338.3|7323.3|7338.3|7323.3|7337.9|7322.9|4
1621845910000|2021-05-24 08:45:10|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1621845920000|2021-05-24 08:45:20|7338.3|7323.3|7337.4|7322.4|7338.3|7323.3|7337.4|7322.4|7
1621845930000|2021-05-24 08:45:30|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1621845940000|2021-05-24 08:45:40|7338.1|7323.1|7337.8|7322.8|7338.1|7323.1|7337.8|7322.8|2
1621845960000|2021-05-24 08:46:00|7337.5|7322.5|7337.4|7322.4|7337.5|7322.5|7337.4|7322.4|2
1621845980000|2021-05-24 08:46:20|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1621846010000|2021-05-24 08:46:50|7337.6|7322.6|7337.6|7322.6|7337.8|7322.8|7337.6|7322.6|4
1621846020000|2021-05-24 08:47:00|7337.7|7322.7|7337.3|7322.3|7337.7|7322.7|7337.3|7322.3|4
1621846040000|2021-05-24 08:47:20|7337.2|7322.2|7337.3|7322.3|7337.3|7322.3|7337.2|7322.2|2
1621846050000|2021-05-24 08:47:30|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7336.9|7321.9|3
1621846060000|2021-05-24 08:47:40|7337.1|7322.1|7336.5|7321.5|7337.1|7322.1|7336.5|7321.5|7
1621846070000|2021-05-24 08:47:50|7336.6|7321.6|7337|7322|7337.1|7322.1|7336.6|7321.6|5
1621846080000|2021-05-24 08:48:00|7337.1|7322.1|7336.3|7321.3|7337.1|7322.1|7336.3|7321.3|4
1621846090000|2021-05-24 08:48:10|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1621846100000|2021-05-24 08:48:20|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1621846120000|2021-05-24 08:48:40|7336.6|7321.6|7336.5|7321.5|7336.6|7321.6|7336.5|7321.5|2
1621846130000|2021-05-24 08:48:50|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1621846150000|2021-05-24 08:49:10|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1621846160000|2021-05-24 08:49:20|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1621846170000|2021-05-24 08:49:30|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1621846180000|2021-05-24 08:49:40|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621846190000|2021-05-24 08:49:50|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1621846210000|2021-05-24 08:50:10|7336.4|7321.4|7336.8|7321.8|7336.8|7321.8|7336.3|7321.3|4
1621846220000|2021-05-24 08:50:20|7336.3|7321.3|7336.1|7321.1|7336.3|7321.3|7336.1|7321.1|2
1621846300000|2021-05-24 08:51:40|7336.2|7321.2|7336.7|7321.7|7336.7|7321.7|7336.2|7321.2|6
1621846310000|2021-05-24 08:51:50|7337.3|7322.3|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|2
1621846320000|2021-05-24 08:52:00|7336.9|7321.9|7336.8|7321.8|7336.9|7321.9|7336.8|7321.8|2
1621846330000|2021-05-24 08:52:10|7337|7322|7337|7322|7337.2|7322.2|7337|7322|3
1621846340000|2021-05-24 08:52:20|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1621846360000|2021-05-24 08:52:40|7336.8|7321.8|7337.1|7322.1|7337.1|7322.1|7336.8|7321.8|2
1621846370000|2021-05-24 08:52:50|7337|7322|7336.6|7321.6|7337|7322|7336.5|7321.5|3
1621846380000|2021-05-24 08:53:00|7336.5|7321.5|7336.3|7321.3|7336.5|7321.5|7336.3|7321.3|3
1621846390000|2021-05-24 08:53:10|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1621846400000|2021-05-24 08:53:20|7336.1|7321.1|7335.9|7320.9|7336.1|7321.1|7335.9|7320.9|2
1621846420000|2021-05-24 08:53:40|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1621846450000|2021-05-24 08:54:10|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1621846460000|2021-05-24 08:54:20|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1621846490000|2021-05-24 08:54:50|7336.7|7321.7|7337|7322|7337|7322|7336.7|7321.7|2
1621846510000|2021-05-24 08:55:10|7337.2|7322.2|7337.3|7322.3|7337.3|7322.3|7337.2|7322.2|2
1621846520000|2021-05-24 08:55:20|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1621846540000|2021-05-24 08:55:40|7337|7322|7336.3|7321.3|7337|7322|7336.3|7321.3|2
1621846550000|2021-05-24 08:55:50|7336.1|7321.1|7336.2|7321.2|7336.2|7321.2|7336.1|7321.1|2
1621846680000|2021-05-24 08:58:00|7336.3|7321.3|7336.5|7321.5|7336.7|7321.7|7336.3|7321.3|3
1621846690000|2021-05-24 08:58:10|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1621846730000|2021-05-24 08:58:50|7336.8|7321.8|7336.7|7321.7|7336.8|7321.8|7336.7|7321.7|2
1621846750000|2021-05-24 08:59:10|7337|7322|7336.7|7321.7|7337|7322|7336.7|7321.7|2
1621846820000|2021-05-24 09:00:20|7336.9|7321.9|7336.8|7321.8|7336.9|7321.9|7336.8|7321.8|4
1621846830000|2021-05-24 09:00:30|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621846840000|2021-05-24 09:00:40|7337.2|7322.2|7337.9|7322.9|7337.9|7322.9|7337.2|7322.2|7
1621846880000|2021-05-24 09:01:20|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621846890000|2021-05-24 09:01:30|7337.6|7322.6|7337.4|7322.4|7337.6|7322.6|7337.4|7322.4|2
1621846910000|2021-05-24 09:01:50|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1621846930000|2021-05-24 09:02:10|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621846950000|2021-05-24 09:02:30|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1621846960000|2021-05-24 09:02:40|7337.5|7322.5|7337.1|7322.1|7337.5|7322.5|7337.1|7322.1|5
1621846970000|2021-05-24 09:02:50|7337.3|7322.3|7337.8|7322.8|7337.8|7322.8|7337.3|7322.3|3
1621846980000|2021-05-24 09:03:00|7337.6|7322.6|7337.4|7322.4|7337.6|7322.6|7337.4|7322.4|2
1621846990000|2021-05-24 09:03:10|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1621847000000|2021-05-24 09:03:20|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621847010000|2021-05-24 09:03:30|7337.9|7322.9|7337.8|7322.8|7337.9|7322.9|7337.8|7322.8|2
1621847030000|2021-05-24 09:03:50|7337.9|7322.9|7338.1|7323.1|7338.2|7323.2|7337.9|7322.9|3
1621847050000|2021-05-24 09:04:10|7338.2|7323.2|7338.4|7323.4|7338.4|7323.4|7338.2|7323.2|3
1621847070000|2021-05-24 09:04:30|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.1|7323.1|3
1621847080000|2021-05-24 09:04:40|7338.1|7323.1|7338.3|7323.3|7338.3|7323.3|7338.1|7323.1|5
1621847090000|2021-05-24 09:04:50|7338.2|7323.2|7338.1|7323.1|7338.2|7323.2|7338|7323|4
1621847100000|2021-05-24 09:05:00|7338.2|7323.2|7338.2|7323.2|7338.3|7323.3|7338.1|7323.1|7
1621847110000|2021-05-24 09:05:10|7338.1|7323.1|7338.2|7323.2|7338.2|7323.2|7338.1|7323.1|2
1621847120000|2021-05-24 09:05:20|7338.1|7323.1|7338|7323|7338.2|7323.2|7337.9|7322.9|6
1621847130000|2021-05-24 09:05:30|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|2
1621847140000|2021-05-24 09:05:40|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|2
1621847160000|2021-05-24 09:06:00|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621847170000|2021-05-24 09:06:10|7338|7323|7337.9|7322.9|7338|7323|7337.9|7322.9|2
1621847180000|2021-05-24 09:06:20|7338|7323|7338|7323|7338.1|7323.1|7338|7323|3
1621847190000|2021-05-24 09:06:30|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|4
1621847220000|2021-05-24 09:07:00|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621847230000|2021-05-24 09:07:10|7337.8|7322.8|7337.2|7322.2|7337.8|7322.8|7337|7322|5
1621847260000|2021-05-24 09:07:40|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1621847280000|2021-05-24 09:08:00|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1621847310000|2021-05-24 09:08:30|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1621847320000|2021-05-24 09:08:40|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1621847390000|2021-05-24 09:09:50|7337.3|7322.3|7337.2|7322.2|7337.3|7322.3|7337.2|7322.2|2
1621847440000|2021-05-24 09:10:40|7337.1|7322.1|7337.2|7322.2|7337.2|7322.2|7337.1|7322.1|2
1621847450000|2021-05-24 09:10:50|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1621847460000|2021-05-24 09:11:00|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1621847470000|2021-05-24 09:11:10|7337.1|7322.1|7337.2|7322.2|7337.2|7322.2|7337.1|7322.1|6
1621847480000|2021-05-24 09:11:20|7337.1|7322.1|7337.2|7322.2|7337.2|7322.2|7337.1|7322.1|2
1621847510000|2021-05-24 09:11:50|7337.1|7322.1|7337.2|7322.2|7337.2|7322.2|7337.1|7322.1|2
1621847520000|2021-05-24 09:12:00|7337.1|7322.1|7337.1|7322.1|7337.2|7322.2|7337.1|7322.1|5
1621847570000|2021-05-24 09:12:50|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1621847580000|2021-05-24 09:13:00|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1621847620000|2021-05-24 09:13:40|7337.8|7322.8|7338.1|7323.1|7338.1|7323.1|7337.8|7322.8|2
1621847650000|2021-05-24 09:14:10|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1621847660000|2021-05-24 09:14:20|7337.5|7322.5|7337.4|7322.4|7337.5|7322.5|7337.4|7322.4|2
1621847690000|2021-05-24 09:14:50|7337.6|7322.6|7338.1|7323.1|7338.1|7323.1|7337.6|7322.6|2
1621847700000|2021-05-24 09:15:00|7338|7323|7337.7|7322.7|7338|7323|7337.7|7322.7|3
1621847720000|2021-05-24 09:15:20|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621847740000|2021-05-24 09:15:40|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621847770000|2021-05-24 09:16:10|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621847800000|2021-05-24 09:16:40|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1621847810000|2021-05-24 09:16:50|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621847880000|2021-05-24 09:18:00|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1621847890000|2021-05-24 09:18:10|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621847910000|2021-05-24 09:18:30|7338.2|7323.2|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|2
1621847920000|2021-05-24 09:18:40|7338|7323|7337.6|7322.6|7338|7323|7337.6|7322.6|2
1621847950000|2021-05-24 09:19:10|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621847970000|2021-05-24 09:19:30|7337.3|7322.3|7337.4|7322.4|7337.5|7322.5|7337.2|7322.2|5
1621847980000|2021-05-24 09:19:40|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1621847990000|2021-05-24 09:19:50|7338.1|7323.1|7338.2|7323.2|7338.2|7323.2|7338.1|7323.1|2
1621848000000|2021-05-24 09:20:00|7338|7323|7338|7323|7338|7323|7338|7323|1
1621848010000|2021-05-24 09:20:10|7337.9|7322.9|7338.2|7323.2|7338.2|7323.2|7337.9|7322.9|2
1621848020000|2021-05-24 09:20:20|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621848040000|2021-05-24 09:20:40|7338|7323|7338|7323|7338|7323|7338|7323|1
1621848050000|2021-05-24 09:20:50|7337.9|7322.9|7337.4|7322.4|7337.9|7322.9|7337.4|7322.4|3
1621848070000|2021-05-24 09:21:10|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1621848080000|2021-05-24 09:21:20|7337.1|7322.1|7337.2|7322.2|7337.2|7322.2|7337.1|7322.1|2
1621848090000|2021-05-24 09:21:30|7337.7|7322.7|7337.5|7322.5|7337.7|7322.7|7337.3|7322.3|4
1621848110000|2021-05-24 09:21:50|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1621848120000|2021-05-24 09:22:00|7337.3|7322.3|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|4
1621848140000|2021-05-24 09:22:20|7337.3|7322.3|7337.2|7322.2|7337.4|7322.4|7337.2|7322.2|6
1621848150000|2021-05-24 09:22:30|7336.9|7321.9|7337.1|7322.1|7337.1|7322.1|7336.8|7321.8|4
1621848160000|2021-05-24 09:22:40|7337.2|7322.2|7337.4|7322.4|7337.4|7322.4|7337.2|7322.2|5
1621848190000|2021-05-24 09:23:10|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1621848430000|2021-05-24 09:27:10|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1621848440000|2021-05-24 09:27:20|7337.7|7322.7|7337.2|7322.2|7337.7|7322.7|7337.2|7322.2|5
1621848450000|2021-05-24 09:27:30|7337.3|7322.3|7337.6|7322.6|7337.7|7322.7|7337.3|7322.3|4
1621848460000|2021-05-24 09:27:40|7337.7|7322.7|7338.2|7323.2|7338.2|7323.2|7337.7|7322.7|4
1621848470000|2021-05-24 09:27:50|7338.7|7323.7|7339|7324|7339|7324|7338.7|7323.7|2
1621848520000|2021-05-24 09:28:40|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1621848550000|2021-05-24 09:29:10|7339|7324|7339|7324|7339|7324|7339|7324|1
1621848600000|2021-05-24 09:30:00|7339.2|7324.2|7339.3|7324.3|7339.3|7324.3|7339.2|7324.2|4
1621848620000|2021-05-24 09:30:20|7339.2|7324.2|7339.2|7324.2|7339.3|7324.3|7339.2|7324.2|3
1621848630000|2021-05-24 09:30:30|7339.3|7324.3|7339.4|7324.4|7339.6|7324.6|7339.3|7324.3|6
1621848640000|2021-05-24 09:30:40|7339.5|7324.5|7339.4|7324.4|7339.6|7324.6|7339.4|7324.4|6
1621848650000|2021-05-24 09:30:50|7339.7|7324.7|7339.5|7324.5|7339.7|7324.7|7339.4|7324.4|7
1621848660000|2021-05-24 09:31:00|7339.4|7324.4|7339.4|7324.4|7339.6|7324.6|7339.4|7324.4|5
1621848680000|2021-05-24 09:31:20|7339.5|7324.5|7339.4|7324.4|7339.5|7324.5|7339.4|7324.4|2
1621848690000|2021-05-24 09:31:30|7339.5|7324.5|7339.4|7324.4|7339.5|7324.5|7339.4|7324.4|2
1621848710000|2021-05-24 09:31:50|7339.8|7324.8|7339.9|7324.9|7340.1|7325.1|7339.8|7324.8|3
1621848720000|2021-05-24 09:32:00|7340|7325|7339.9|7324.9|7340|7325|7339.9|7324.9|4
1621848730000|2021-05-24 09:32:10|7340.5|7325.5|7340.5|7325.5|7340.7|7325.7|7340.5|7325.5|5
1621848740000|2021-05-24 09:32:20|7340.4|7325.4|7340.3|7325.3|7340.4|7325.4|7340.3|7325.3|2
1621848750000|2021-05-24 09:32:30|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|1
1621848790000|2021-05-24 09:33:10|7340|7325|7340|7325|7340|7325|7340|7325|1
1621848800000|2021-05-24 09:33:20|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|1
1621848820000|2021-05-24 09:33:40|7340.3|7325.3|7341.8|7326.8|7341.9|7326.9|7340.3|7325.3|14
1621848830000|2021-05-24 09:33:50|7341.9|7326.9|7342.3|7327.3|7342.5|7327.5|7341.9|7326.9|5
1621848840000|2021-05-24 09:34:00|7342.4|7327.4|7342.5|7327.5|7342.5|7327.5|7342.3|7327.3|8
1621848850000|2021-05-24 09:34:10|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|1
1621848860000|2021-05-24 09:34:20|7342.2|7327.2|7342.1|7327.1|7342.3|7327.3|7342.1|7327.1|4
1621848870000|2021-05-24 09:34:30|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|1
1621848880000|2021-05-24 09:34:40|7342.1|7327.1|7341.9|7326.9|7342.1|7327.1|7341.9|7326.9|3
1621848900000|2021-05-24 09:35:00|7342.1|7327.1|7342.1|7327.1|7342.2|7327.2|7342.1|7327.1|3
1621848910000|2021-05-24 09:35:10|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|1
1621848920000|2021-05-24 09:35:20|7342.1|7327.1|7341.9|7326.9|7342.1|7327.1|7341.9|7326.9|3
1621848930000|2021-05-24 09:35:30|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|1
1621848940000|2021-05-24 09:35:40|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|1
1621848960000|2021-05-24 09:36:00|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1621848970000|2021-05-24 09:36:10|7341.5|7326.5|7340.9|7325.9|7341.5|7326.5|7340.8|7325.8|4
1621848980000|2021-05-24 09:36:20|7340.8|7325.8|7340.9|7325.9|7340.9|7325.9|7340.8|7325.8|2
1621848990000|2021-05-24 09:36:30|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|1
1621849000000|2021-05-24 09:36:40|7340.6|7325.6|7340.6|7325.6|7340.7|7325.7|7340.6|7325.6|5
1621849010000|2021-05-24 09:36:50|7340.5|7325.5|7341.1|7326.1|7341.1|7326.1|7340.5|7325.5|8
1621849020000|2021-05-24 09:37:00|7341.3|7326.3|7341.2|7326.2|7341.6|7326.6|7341.1|7326.1|7
1621849030000|2021-05-24 09:37:10|7341.1|7326.1|7341.1|7326.1|7341.2|7326.2|7341.1|7326.1|3
1621849040000|2021-05-24 09:37:20|7341|7326|7340.9|7325.9|7341|7326|7340.9|7325.9|2
1621849050000|2021-05-24 09:37:30|7341|7326|7341.1|7326.1|7341.1|7326.1|7341|7326|2
1621849070000|2021-05-24 09:37:50|7341.2|7326.2|7341.2|7326.2|7341.2|7326.2|7341.2|7326.2|1
1621849090000|2021-05-24 09:38:10|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|1
1621849100000|2021-05-24 09:38:20|7341.2|7326.2|7341.2|7326.2|7341.2|7326.2|7341.2|7326.2|1
1621849110000|2021-05-24 09:38:30|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|1
1621849170000|2021-05-24 09:39:30|7341.3|7326.3|7341.2|7326.2|7341.3|7326.3|7341.2|7326.2|4
1621849190000|2021-05-24 09:39:50|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.2|7326.2|3
1621849200000|2021-05-24 09:40:00|7341.2|7326.2|7341.2|7326.2|7341.3|7326.3|7341.2|7326.2|3
1621849220000|2021-05-24 09:40:20|7341.3|7326.3|7341.1|7326.1|7341.3|7326.3|7341.1|7326.1|3
1621849230000|2021-05-24 09:40:30|7341.3|7326.3|7341.1|7326.1|7341.3|7326.3|7341.1|7326.1|2
1621849260000|2021-05-24 09:41:00|7341.2|7326.2|7341.3|7326.3|7341.3|7326.3|7341|7326|5
1621849280000|2021-05-24 09:41:20|7341.4|7326.4|7341.8|7326.8|7341.8|7326.8|7341.4|7326.4|2
1621849290000|2021-05-24 09:41:30|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|1
1621849300000|2021-05-24 09:41:40|7341.1|7326.1|7341|7326|7341.1|7326.1|7341|7326|2
1621849320000|2021-05-24 09:42:00|7340.9|7325.9|7341.8|7326.8|7341.8|7326.8|7340.9|7325.9|3
1621849330000|2021-05-24 09:42:10|7341.4|7326.4|7341.7|7326.7|7341.7|7326.7|7341.1|7326.1|6
1621849340000|2021-05-24 09:42:20|7341.5|7326.5|7340.9|7325.9|7341.6|7326.6|7340.9|7325.9|4
1621849350000|2021-05-24 09:42:30|7341|7326|7341.2|7326.2|7341.2|7326.2|7341|7326|2
1621849380000|2021-05-24 09:43:00|7341.3|7326.3|7342|7327|7342|7327|7341.3|7326.3|4
1621849390000|2021-05-24 09:43:10|7341.9|7326.9|7341.7|7326.7|7341.9|7326.9|7341.7|7326.7|4
1621849400000|2021-05-24 09:43:20|7341.9|7326.9|7341.7|7326.7|7341.9|7326.9|7341.7|7326.7|2
1621849410000|2021-05-24 09:43:30|7341.8|7326.8|7342.8|7327.8|7342.8|7327.8|7341.8|7326.8|3
1621849420000|2021-05-24 09:43:40|7342.9|7327.9|7342.9|7327.9|7343|7328|7342.9|7327.9|3
1621849430000|2021-05-24 09:43:50|7342.8|7327.8|7342.2|7327.2|7342.8|7327.8|7341.7|7326.7|9
1621849440000|2021-05-24 09:44:00|7342.3|7327.3|7342.4|7327.4|7342.4|7327.4|7342.3|7327.3|2
1621849450000|2021-05-24 09:44:10|7342.5|7327.5|7343|7328|7343|7328|7342.5|7327.5|3
1621849460000|2021-05-24 09:44:20|7342.8|7327.8|7342.7|7327.7|7342.8|7327.8|7342.7|7327.7|2
1621849470000|2021-05-24 09:44:30|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.7|7327.7|3
1621849480000|2021-05-24 09:44:40|7342.9|7327.9|7343|7328|7343|7328|7342.9|7327.9|2
1621849490000|2021-05-24 09:44:50|7342.9|7327.9|7342.8|7327.8|7342.9|7327.9|7342.8|7327.8|2
1621849510000|2021-05-24 09:45:10|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|1
1621849520000|2021-05-24 09:45:20|7342.5|7327.5|7342.3|7327.3|7342.5|7327.5|7342.3|7327.3|3
1621849530000|2021-05-24 09:45:30|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|1
1621849550000|2021-05-24 09:45:50|7342.6|7327.6|7342.7|7327.7|7342.7|7327.7|7342.6|7327.6|2
1621849570000|2021-05-24 09:46:10|7343|7328|7342.9|7327.9|7343|7328|7342.9|7327.9|2
1621849590000|2021-05-24 09:46:30|7342.8|7327.8|7342.7|7327.7|7342.8|7327.8|7342.7|7327.7|2
1621849610000|2021-05-24 09:46:50|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|7342.4|7327.4|3
1621849620000|2021-05-24 09:47:00|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|7342.2|7327.2|3
1621849650000|2021-05-24 09:47:30|7342.2|7327.2|7342.3|7327.3|7342.3|7327.3|7342.2|7327.2|2
1621849670000|2021-05-24 09:47:50|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|1
1621849700000|2021-05-24 09:48:20|7341.9|7326.9|7341.5|7326.5|7341.9|7326.9|7341.5|7326.5|2
1621849770000|2021-05-24 09:49:30|7341.6|7326.6|7342.1|7327.1|7342.1|7327.1|7341.6|7326.6|3
1621849790000|2021-05-24 09:49:50|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|1
1621849800000|2021-05-24 09:50:00|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1621849810000|2021-05-24 09:50:10|7341.6|7326.6|7341.7|7326.7|7341.7|7326.7|7341.6|7326.6|2
1621849820000|2021-05-24 09:50:20|7341.2|7326.2|7340.8|7325.8|7341.2|7326.2|7340.6|7325.6|3
1621849830000|2021-05-24 09:50:30|7341|7326|7341|7326|7341|7326|7341|7326|1
1621849850000|2021-05-24 09:50:50|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|1
1621849860000|2021-05-24 09:51:00|7341.3|7326.3|7341.6|7326.6|7341.6|7326.6|7341.2|7326.2|6
1621849870000|2021-05-24 09:51:10|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1621849880000|2021-05-24 09:51:20|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|1
1621849890000|2021-05-24 09:51:30|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1621849900000|2021-05-24 09:51:40|7341.6|7326.6|7341.4|7326.4|7341.6|7326.6|7341.4|7326.4|2
1621849910000|2021-05-24 09:51:50|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1621849950000|2021-05-24 09:52:30|7341.5|7326.5|7341.7|7326.7|7341.7|7326.7|7341.5|7326.5|2
1621849960000|2021-05-24 09:52:40|7341.4|7326.4|7341.7|7326.7|7341.7|7326.7|7341.4|7326.4|4
1621849980000|2021-05-24 09:53:00|7341.3|7326.3|7341.4|7326.4|7341.4|7326.4|7341.3|7326.3|2
1621850010000|2021-05-24 09:53:30|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1621850030000|2021-05-24 09:53:50|7341.6|7326.6|7341.5|7326.5|7341.6|7326.6|7341.4|7326.4|4
1621850040000|2021-05-24 09:54:00|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1621850050000|2021-05-24 09:54:10|7341.6|7326.6|7341.5|7326.5|7341.6|7326.6|7341.5|7326.5|2
1621850070000|2021-05-24 09:54:30|7341.6|7326.6|7341.7|7326.7|7341.7|7326.7|7341.6|7326.6|2
1621850080000|2021-05-24 09:54:40|7341.6|7326.6|7341.5|7326.5|7341.7|7326.7|7341.5|7326.5|4
1621850140000|2021-05-24 09:55:40|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|1
1621850150000|2021-05-24 09:55:50|7341.4|7326.4|7342.2|7327.2|7342.3|7327.3|7341.4|7326.4|7
1621850160000|2021-05-24 09:56:00|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|1
1621850190000|2021-05-24 09:56:30|7343|7328|7343.8|7328.8|7343.8|7328.8|7343|7328|2
1621850210000|2021-05-24 09:56:50|7344|7329|7344|7329|7344|7329|7344|7329|1
1621850240000|2021-05-24 09:57:20|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|1
1621850260000|2021-05-24 09:57:40|7343.7|7328.7|7343.8|7328.8|7343.8|7328.8|7343.6|7328.6|3
1621850270000|2021-05-24 09:57:50|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|1
1621850280000|2021-05-24 09:58:00|7344|7329|7343.9|7328.9|7344|7329|7343.9|7328.9|2
1621850310000|2021-05-24 09:58:30|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|1
1621850330000|2021-05-24 09:58:50|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|1
1621850340000|2021-05-24 09:59:00|7343.8|7328.8|7342.5|7327.5|7343.8|7328.8|7342.5|7327.5|6
1621850350000|2021-05-24 09:59:10|7342|7327|7341.8|7326.8|7342|7327|7341.8|7326.8|2
1621850370000|2021-05-24 09:59:30|7341.1|7326.1|7340.7|7325.7|7341.1|7326.1|7340.7|7325.7|4
1621850380000|2021-05-24 09:59:40|7340.8|7325.8|7341.4|7326.4|7341.4|7326.4|7340.8|7325.8|4
1621850390000|2021-05-24 09:59:50|7341.2|7326.2|7341.5|7326.5|7341.5|7326.5|7341.2|7326.2|3
1621850410000|2021-05-24 10:00:10|7342|7327|7342.1|7327.1|7342.3|7327.3|7342|7327|4
1621850430000|2021-05-24 10:00:30|7341.7|7326.7|7341.5|7326.5|7341.7|7326.7|7341.5|7326.5|3
1621850440000|2021-05-24 10:00:40|7342.4|7327.4|7341.7|7326.7|7342.4|7327.4|7341.6|7326.6|8
1621850450000|2021-05-24 10:00:50|7341.6|7326.6|7341.6|7326.6|7341.7|7326.7|7341.6|7326.6|3
1621850470000|2021-05-24 10:01:10|7341.7|7326.7|7341.6|7326.6|7341.7|7326.7|7341.6|7326.6|2
1621850500000|2021-05-24 10:01:40|7341.7|7326.7|7341.6|7326.6|7341.7|7326.7|7341.6|7326.6|2
1621850510000|2021-05-24 10:01:50|7341.2|7326.2|7341.1|7326.1|7341.2|7326.2|7341.1|7326.1|2
1621850520000|2021-05-24 10:02:00|7341.2|7326.2|7341.5|7326.5|7341.5|7326.5|7341.2|7326.2|3
1621850530000|2021-05-24 10:02:10|7341|7326|7341.5|7326.5|7341.5|7326.5|7341|7326|4
1621850550000|2021-05-24 10:02:30|7341.3|7326.3|7341.4|7326.4|7341.4|7326.4|7341.3|7326.3|2
1621850560000|2021-05-24 10:02:40|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|1
1621850590000|2021-05-24 10:03:10|7341.3|7326.3|7341.4|7326.4|7341.4|7326.4|7341.3|7326.3|2
1621850610000|2021-05-24 10:03:30|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|1
1621850640000|2021-05-24 10:04:00|7341.2|7326.2|7341.5|7326.5|7341.5|7326.5|7341.1|7326.1|4
1621850650000|2021-05-24 10:04:10|7341.4|7326.4|7341.1|7326.1|7341.4|7326.4|7341.1|7326.1|3
1621850670000|2021-05-24 10:04:30|7341|7326|7340.7|7325.7|7341.1|7326.1|7340.7|7325.7|6
1621850680000|2021-05-24 10:04:40|7340.6|7325.6|7340.9|7325.9|7340.9|7325.9|7340.6|7325.6|3
1621850700000|2021-05-24 10:05:00|7340.7|7325.7|7340.9|7325.9|7340.9|7325.9|7340.7|7325.7|2
1621850710000|2021-05-24 10:05:10|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|1
1621850720000|2021-05-24 10:05:20|7340.9|7325.9|7340.8|7325.8|7340.9|7325.9|7340.8|7325.8|4
1621850750000|2021-05-24 10:05:50|7340.7|7325.7|7340.7|7325.7|7340.8|7325.8|7340.7|7325.7|3
1621850760000|2021-05-24 10:06:00|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|1
1621850770000|2021-05-24 10:06:10|7340.7|7325.7|7340.8|7325.8|7340.8|7325.8|7340.7|7325.7|2
1621850780000|2021-05-24 10:06:20|7340.7|7325.7|7340.8|7325.8|7340.8|7325.8|7340.7|7325.7|2
1621850790000|2021-05-24 10:06:30|7340.7|7325.7|7340.6|7325.6|7340.7|7325.7|7340.6|7325.6|2
1621850830000|2021-05-24 10:07:10|7340.3|7325.3|7340.7|7325.7|7340.7|7325.7|7340.3|7325.3|4
1621850840000|2021-05-24 10:07:20|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|1
1621850850000|2021-05-24 10:07:30|7340.7|7325.7|7340.6|7325.6|7340.7|7325.7|7340.6|7325.6|2
1621850870000|2021-05-24 10:07:50|7340.7|7325.7|7340|7325|7340.9|7325.9|7340|7325|6
1621850880000|2021-05-24 10:08:00|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.8|7324.8|7
1621850890000|2021-05-24 10:08:10|7339.8|7324.8|7339.9|7324.9|7339.9|7324.9|7339.8|7324.8|2
1621850920000|2021-05-24 10:08:40|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|1
1621850940000|2021-05-24 10:09:00|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|1
1621850950000|2021-05-24 10:09:10|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1621850960000|2021-05-24 10:09:20|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|1
1621850970000|2021-05-24 10:09:30|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|1
1621851000000|2021-05-24 10:10:00|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|1
1621851010000|2021-05-24 10:10:10|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|1
1621851020000|2021-05-24 10:10:20|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|1
1621851040000|2021-05-24 10:10:40|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|1
1621851060000|2021-05-24 10:11:00|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7339.9|7324.9|4
1621851150000|2021-05-24 10:12:30|7340|7325|7339.9|7324.9|7340|7325|7339.9|7324.9|2
1621851200000|2021-05-24 10:13:20|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|1
1621851270000|2021-05-24 10:14:30|7339.7|7324.7|7339.9|7324.9|7339.9|7324.9|7339.7|7324.7|2
1621851300000|2021-05-24 10:15:00|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|1
1621851390000|2021-05-24 10:16:30|7339.7|7324.7|7339.9|7324.9|7339.9|7324.9|7339.7|7324.7|2
1621851400000|2021-05-24 10:16:40|7339.8|7324.8|7339.9|7324.9|7339.9|7324.9|7339.8|7324.8|2
1621851460000|2021-05-24 10:17:40|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|1
1621851550000|2021-05-24 10:19:10|7339.8|7324.8|7339.6|7324.6|7339.9|7324.9|7339.6|7324.6|4
1621851560000|2021-05-24 10:19:20|7339.3|7324.3|7339.1|7324.1|7339.3|7324.3|7339|7324|3
1621851570000|2021-05-24 10:19:30|7339|7324|7339.1|7324.1|7339.1|7324.1|7338.6|7323.6|7
1621851580000|2021-05-24 10:19:40|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1621851590000|2021-05-24 10:19:50|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|2
1621851600000|2021-05-24 10:20:00|7338.9|7323.9|7339.2|7324.2|7339.2|7324.2|7338.9|7323.9|3
1621851610000|2021-05-24 10:20:10|7339.1|7324.1|7339.2|7324.2|7339.2|7324.2|7339.1|7324.1|2
1621851620000|2021-05-24 10:20:20|7339.1|7324.1|7339.2|7324.2|7339.2|7324.2|7339.1|7324.1|4
1621851630000|2021-05-24 10:20:30|7339.1|7324.1|7339.1|7324.1|7339.2|7324.2|7339.1|7324.1|5
1621851640000|2021-05-24 10:20:40|7339|7324|7339.2|7324.2|7339.2|7324.2|7338.9|7323.9|4
1621851660000|2021-05-24 10:21:00|7339.3|7324.3|7339.3|7324.3|7339.4|7324.4|7339.3|7324.3|3
1621851690000|2021-05-24 10:21:30|7339.1|7324.1|7338.9|7323.9|7339.1|7324.1|7338.9|7323.9|3
1621851740000|2021-05-24 10:22:20|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1621851770000|2021-05-24 10:22:50|7338.5|7323.5|7338.2|7323.2|7338.5|7323.5|7338.1|7323.1|4
1621851780000|2021-05-24 10:23:00|7338.3|7323.3|7338.3|7323.3|7338.4|7323.4|7338.1|7323.1|5
1621851810000|2021-05-24 10:23:30|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1621851840000|2021-05-24 10:24:00|7338.3|7323.3|7338.4|7323.4|7338.4|7323.4|7338.3|7323.3|2
1621851890000|2021-05-24 10:24:50|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621851900000|2021-05-24 10:25:00|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1621851910000|2021-05-24 10:25:10|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621851920000|2021-05-24 10:25:20|7337.7|7322.7|7337.5|7322.5|7337.7|7322.7|7337.5|7322.5|2
1621851930000|2021-05-24 10:25:30|7337.8|7322.8|7338.1|7323.1|7338.1|7323.1|7337.8|7322.8|2
1621851970000|2021-05-24 10:26:10|7338|7323|7337.5|7322.5|7338|7323|7337.5|7322.5|2
1621851980000|2021-05-24 10:26:20|7337.6|7322.6|7338.1|7323.1|7338.1|7323.1|7337.6|7322.6|2
1621852040000|2021-05-24 10:27:20|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621852050000|2021-05-24 10:27:30|7337.8|7322.8|7337.6|7322.6|7337.8|7322.8|7337.6|7322.6|3
1621852080000|2021-05-24 10:28:00|7337.9|7322.9|7338.1|7323.1|7338.1|7323.1|7337.9|7322.9|2
1621852100000|2021-05-24 10:28:20|7338.2|7323.2|7338.5|7323.5|7338.6|7323.6|7338.2|7323.2|3
1621852110000|2021-05-24 10:28:30|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1621852130000|2021-05-24 10:28:50|7339.1|7324.1|7338.9|7323.9|7339.1|7324.1|7338.9|7323.9|2
1621852250000|2021-05-24 10:30:50|7339|7324|7339|7324|7339|7324|7339|7324|1
1621852260000|2021-05-24 10:31:00|7338.9|7323.9|7339|7324|7339|7324|7338.9|7323.9|2
1621852270000|2021-05-24 10:31:10|7339.4|7324.4|7339.9|7324.9|7339.9|7324.9|7339.4|7324.4|3
1621852320000|2021-05-24 10:32:00|7340|7325|7339.9|7324.9|7340.1|7325.1|7339.9|7324.9|4
1621852330000|2021-05-24 10:32:10|7340|7325|7339.9|7324.9|7340.1|7325.1|7339.9|7324.9|10
1621852390000|2021-05-24 10:33:10|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.2|7324.2|4
1621852400000|2021-05-24 10:33:20|7339.5|7324.5|7339.6|7324.6|7339.7|7324.7|7339.5|7324.5|3
1621852410000|2021-05-24 10:33:30|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1621852420000|2021-05-24 10:33:40|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1621852440000|2021-05-24 10:34:00|7339.1|7324.1|7339.1|7324.1|7339.2|7324.2|7339|7324|4
1621852450000|2021-05-24 10:34:10|7338.8|7323.8|7338.7|7323.7|7338.8|7323.8|7338.7|7323.7|2
1621852460000|2021-05-24 10:34:20|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.2|7323.2|7
1621852470000|2021-05-24 10:34:30|7338.3|7323.3|7338.4|7323.4|7338.4|7323.4|7338.3|7323.3|2
1621852490000|2021-05-24 10:34:50|7338.3|7323.3|7338.4|7323.4|7338.4|7323.4|7338.3|7323.3|2
1621852500000|2021-05-24 10:35:00|7338.3|7323.3|7338.4|7323.4|7338.4|7323.4|7338.2|7323.2|5
1621852510000|2021-05-24 10:35:10|7338.2|7323.2|7338.4|7323.4|7338.4|7323.4|7338.2|7323.2|4
1621852530000|2021-05-24 10:35:30|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1621853070000|2021-05-24 10:44:30|7338.2|7323.2|7337.7|7322.7|7338.2|7323.2|7337.7|7322.7|5
1621853080000|2021-05-24 10:44:40|7337.6|7322.6|7337.9|7322.9|7337.9|7322.9|7337.6|7322.6|3
1621853090000|2021-05-24 10:44:50|7337.8|7322.8|7337.9|7322.9|7337.9|7322.9|7337.6|7322.6|4
1621853190000|2021-05-24 10:46:30|7338|7323|7337.9|7322.9|7338|7323|7337.9|7322.9|2
1621853200000|2021-05-24 10:46:40|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1621853220000|2021-05-24 10:47:00|7338|7323|7337.9|7322.9|7338.1|7323.1|7337.9|7322.9|3
1621853250000|2021-05-24 10:47:30|7338|7323|7337.9|7322.9|7338|7323|7337.9|7322.9|2
1621853260000|2021-05-24 10:47:40|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1621853270000|2021-05-24 10:47:50|7337.7|7322.7|7337.9|7322.9|7337.9|7322.9|7337.7|7322.7|2
1621853400000|2021-05-24 10:50:00|7338.1|7323.1|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|3
1621853410000|2021-05-24 10:50:10|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1621853420000|2021-05-24 10:50:20|7338.3|7323.3|7338.6|7323.6|7338.6|7323.6|7338.3|7323.3|4
1621853470000|2021-05-24 10:51:10|7338.7|7323.7|7338.6|7323.6|7338.7|7323.7|7338.6|7323.6|2
1621853520000|2021-05-24 10:52:00|7338.5|7323.5|7338.4|7323.4|7338.5|7323.5|7338.4|7323.4|2
1621853530000|2021-05-24 10:52:10|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1621853560000|2021-05-24 10:52:40|7338.3|7323.3|7338.6|7323.6|7338.6|7323.6|7338.3|7323.3|2
1621853580000|2021-05-24 10:53:00|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.5|7323.5|2
1621853630000|2021-05-24 10:53:50|7338.5|7323.5|7338.4|7323.4|7338.5|7323.5|7338.2|7323.2|7
1621853640000|2021-05-24 10:54:00|7338.2|7323.2|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|2
1621853650000|2021-05-24 10:54:10|7338.2|7323.2|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|4
1621853660000|2021-05-24 10:54:20|7338.2|7323.2|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|2
1621853710000|2021-05-24 10:55:10|7338.2|7323.2|7338.5|7323.5|7338.6|7323.6|7338.2|7323.2|4
1621853720000|2021-05-24 10:55:20|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1621853730000|2021-05-24 10:55:30|7338.5|7323.5|7338.1|7323.1|7338.5|7323.5|7338.1|7323.1|5
1621853760000|2021-05-24 10:56:00|7338.2|7323.2|7338.4|7323.4|7338.5|7323.5|7338.2|7323.2|4
1621853770000|2021-05-24 10:56:10|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1621853780000|2021-05-24 10:56:20|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1621853800000|2021-05-24 10:56:40|7338.3|7323.3|7338.4|7323.4|7338.4|7323.4|7338.3|7323.3|2
1621853810000|2021-05-24 10:56:50|7338.5|7323.5|7338.4|7323.4|7338.5|7323.5|7338.3|7323.3|3
1621853830000|2021-05-24 10:57:10|7338.2|7323.2|7338.2|7323.2|7338.5|7323.5|7338.2|7323.2|6
1621853850000|2021-05-24 10:57:30|7338.4|7323.4|7338.5|7323.5|7338.5|7323.5|7338.4|7323.4|2
1621853860000|2021-05-24 10:57:40|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1621853880000|2021-05-24 10:58:00|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.5|7323.5|2
1621853910000|2021-05-24 10:58:30|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.3|7323.3|5
1621853940000|2021-05-24 10:59:00|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1621853950000|2021-05-24 10:59:10|7338.3|7323.3|7338.6|7323.6|7338.6|7323.6|7338.3|7323.3|4
1621853990000|2021-05-24 10:59:50|7338.5|7323.5|7338.4|7323.4|7338.5|7323.5|7338.4|7323.4|2
1621854000000|2021-05-24 11:00:00|7338.5|7323.5|7338.6|7323.6|7338.8|7323.8|7338.5|7323.5|7
1621854020000|2021-05-24 11:00:20|7338.5|7323.5|7338.6|7323.6|7338.7|7323.7|7338.5|7323.5|4
1621854050000|2021-05-24 11:00:50|7338.7|7323.7|7338.6|7323.6|7338.7|7323.7|7338.6|7323.6|2
1621854110000|2021-05-24 11:01:50|7338.7|7323.7|7338.6|7323.6|7338.9|7323.9|7338.6|7323.6|4
1621854120000|2021-05-24 11:02:00|7338.7|7323.7|7338.6|7323.6|7338.7|7323.7|7338.6|7323.6|2
1621854130000|2021-05-24 11:02:10|7338.7|7323.7|7338.9|7323.9|7338.9|7323.9|7338.7|7323.7|3
1621854150000|2021-05-24 11:02:30|7338.7|7323.7|7338.6|7323.6|7338.7|7323.7|7338.6|7323.6|2
1621854160000|2021-05-24 11:02:40|7338.7|7323.7|7339.4|7324.4|7339.4|7324.4|7338.7|7323.7|4
1621854190000|2021-05-24 11:03:10|7339.3|7324.3|7339.4|7324.4|7339.4|7324.4|7339.3|7324.3|2
1621854210000|2021-05-24 11:03:30|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1621854220000|2021-05-24 11:03:40|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|1
1621854230000|2021-05-24 11:03:50|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1621854250000|2021-05-24 11:04:10|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1621854260000|2021-05-24 11:04:20|7339.3|7324.3|7339.2|7324.2|7339.4|7324.4|7339.1|7324.1|5
1621854270000|2021-05-24 11:04:30|7339.1|7324.1|7339.2|7324.2|7339.2|7324.2|7338.9|7323.9|4
1621854280000|2021-05-24 11:04:40|7339.1|7324.1|7339.2|7324.2|7339.2|7324.2|7339.1|7324.1|2
1621854290000|2021-05-24 11:04:50|7339.1|7324.1|7338.9|7323.9|7339.1|7324.1|7338.9|7323.9|3
1621854300000|2021-05-24 11:05:00|7338.8|7323.8|7338.5|7323.5|7338.8|7323.8|7338.5|7323.5|4
1621854330000|2021-05-24 11:05:30|7338.6|7323.6|7339|7324|7339|7324|7338.6|7323.6|2
1621854360000|2021-05-24 11:06:00|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1621854370000|2021-05-24 11:06:10|7339.4|7324.4|7339.3|7324.3|7339.4|7324.4|7339.3|7324.3|2
1621854390000|2021-05-24 11:06:30|7339.4|7324.4|7339.3|7324.3|7339.4|7324.4|7339.3|7324.3|2
1621854400000|2021-05-24 11:06:40|7339.4|7324.4|7339.3|7324.3|7339.4|7324.4|7339.3|7324.3|2
1621854410000|2021-05-24 11:06:50|7339.2|7324.2|7339.3|7324.3|7339.3|7324.3|7339.2|7324.2|4
1621854440000|2021-05-24 11:07:20|7339.4|7324.4|7339.3|7324.3|7339.4|7324.4|7339.3|7324.3|4
1621854450000|2021-05-24 11:07:30|7339.4|7324.4|7339.2|7324.2|7339.4|7324.4|7339.2|7324.2|3
1621854470000|2021-05-24 11:07:50|7339.1|7324.1|7338.6|7323.6|7339.1|7324.1|7338.6|7323.6|3
1621854630000|2021-05-24 11:10:30|7338.7|7323.7|7338.6|7323.6|7338.7|7323.7|7338.6|7323.6|2
1621854660000|2021-05-24 11:11:00|7338.5|7323.5|7338.7|7323.7|7338.7|7323.7|7338.5|7323.5|3
1621854670000|2021-05-24 11:11:10|7338.6|7323.6|7338.6|7323.6|7338.7|7323.7|7338.5|7323.5|7
1621854680000|2021-05-24 11:11:20|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.5|7323.5|4
1621854690000|2021-05-24 11:11:30|7338.7|7323.7|7338.6|7323.6|7338.7|7323.7|7338.6|7323.6|2
1621854700000|2021-05-24 11:11:40|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1621854740000|2021-05-24 11:12:20|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1621854750000|2021-05-24 11:12:30|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1621854790000|2021-05-24 11:13:10|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621854820000|2021-05-24 11:13:40|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1621854830000|2021-05-24 11:13:50|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621854840000|2021-05-24 11:14:00|7338.1|7323.1|7338.2|7323.2|7338.2|7323.2|7338.1|7323.1|2
1621854850000|2021-05-24 11:14:10|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621854880000|2021-05-24 11:14:40|7338.1|7323.1|7338.2|7323.2|7338.3|7323.3|7338.1|7323.1|3
1621854890000|2021-05-24 11:14:50|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|3
1621854900000|2021-05-24 11:15:00|7338.2|7323.2|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|4
1621854930000|2021-05-24 11:15:30|7337.7|7322.7|7337.8|7322.8|7337.9|7322.9|7337.7|7322.7|4
1621854940000|2021-05-24 11:15:40|7337.9|7322.9|7337.8|7322.8|7337.9|7322.9|7337.8|7322.8|2
1621854980000|2021-05-24 11:16:20|7338|7323|7337.9|7322.9|7338|7323|7337.8|7322.8|7
1621854990000|2021-05-24 11:16:30|7338|7323|7338|7323|7338|7323|7338|7323|1
1621855000000|2021-05-24 11:16:40|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|2
1621855010000|2021-05-24 11:16:50|7337.9|7322.9|7337.8|7322.8|7338|7323|7337.8|7322.8|6
1621855020000|2021-05-24 11:17:00|7337.9|7322.9|7337.8|7322.8|7337.9|7322.9|7337.8|7322.8|2
1621855030000|2021-05-24 11:17:10|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|2
1621855060000|2021-05-24 11:17:40|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621855070000|2021-05-24 11:17:50|7337.8|7322.8|7337.9|7322.9|7337.9|7322.9|7337.8|7322.8|2
1621855080000|2021-05-24 11:18:00|7338|7323|7338|7323|7338|7323|7337.8|7322.8|6
1621855090000|2021-05-24 11:18:10|7337.9|7322.9|7338|7323|7338|7323|7337.8|7322.8|3
1621855110000|2021-05-24 11:18:30|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1621855120000|2021-05-24 11:18:40|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1621855150000|2021-05-24 11:19:10|7338.1|7323.1|7338.2|7323.2|7338.2|7323.2|7338.1|7323.1|2
1621855180000|2021-05-24 11:19:40|7338.1|7323.1|7337.9|7322.9|7338.1|7323.1|7337.9|7322.9|3
1621855190000|2021-05-24 11:19:50|7338|7323|7338|7323|7338|7323|7338|7323|1
1621855200000|2021-05-24 11:20:00|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1621855230000|2021-05-24 11:20:30|7338|7323|7338|7323|7338|7323|7338|7323|1
1621855240000|2021-05-24 11:20:40|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621855260000|2021-05-24 11:21:00|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621855270000|2021-05-24 11:21:10|7337.5|7322.5|7337.3|7322.3|7337.8|7322.8|7337.3|7322.3|6
1621855290000|2021-05-24 11:21:30|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621855310000|2021-05-24 11:21:50|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1621855350000|2021-05-24 11:22:30|7337.7|7322.7|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|2
1621855370000|2021-05-24 11:22:50|7337.3|7322.3|7337.3|7322.3|7337.8|7322.8|7337.3|7322.3|3
1621855380000|2021-05-24 11:23:00|7337.8|7322.8|7337.3|7322.3|7337.8|7322.8|7337.3|7322.3|2
1621855410000|2021-05-24 11:23:30|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621855420000|2021-05-24 11:23:40|7337.7|7322.7|7337.8|7322.8|7337.8|7322.8|7337.5|7322.5|4
1621855510000|2021-05-24 11:25:10|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621855520000|2021-05-24 11:25:20|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621855530000|2021-05-24 11:25:30|7337.7|7322.7|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|2
1621855550000|2021-05-24 11:25:50|7337.7|7322.7|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|2
1621855560000|2021-05-24 11:26:00|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621855580000|2021-05-24 11:26:20|7337.8|7322.8|7338|7323|7338|7323|7337.8|7322.8|2
1621856270000|2021-05-24 11:37:50|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621857000000|2021-05-24 11:50:00|7338|7323|7337.9|7322.9|7338|7323|7337.9|7322.9|2
1621857010000|2021-05-24 11:50:10|7338|7323|7337.9|7322.9|7338|7323|7337.9|7322.9|2
1621857040000|2021-05-24 11:50:40|7338|7323|7338|7323|7338|7323|7338|7323|1
1621857140000|2021-05-24 11:52:20|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621857150000|2021-05-24 11:52:30|7338|7323|7338|7323|7338|7323|7338|7323|1
1621857440000|2021-05-24 11:57:20|7337.8|7322.8|7338|7323|7338|7323|7337.8|7322.8|2
1621857450000|2021-05-24 11:57:30|7337.8|7322.8|7338|7323|7338|7323|7337.8|7322.8|2
1621857540000|2021-05-24 11:59:00|7337.8|7322.8|7338|7323|7338|7323|7337.8|7322.8|2
1621857550000|2021-05-24 11:59:10|7337.8|7322.8|7338|7323|7338|7323|7337.8|7322.8|2
1621857620000|2021-05-24 12:00:20|7338.1|7323.1|7338.4|7323.4|7338.4|7323.4|7338.1|7323.1|4
1621857630000|2021-05-24 12:00:30|7338.3|7323.3|7338.2|7323.2|7338.3|7323.3|7338.2|7323.2|2
1621857710000|2021-05-24 12:01:50|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1621858120000|2021-05-24 12:08:40|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.6|7323.6|3
1621858130000|2021-05-24 12:08:50|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338|7323|4
1621858170000|2021-05-24 12:09:30|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338|7323|3
1621858180000|2021-05-24 12:09:40|7338.2|7323.2|7338|7323|7338.2|7323.2|7338|7323|2
1621858280000|2021-05-24 12:11:20|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1621858290000|2021-05-24 12:11:30|7338|7323|7338|7323|7338|7323|7338|7323|1
1621858350000|2021-05-24 12:12:30|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1621858370000|2021-05-24 12:12:50|7338|7323|7338|7323|7338|7323|7338|7323|1
1621858430000|2021-05-24 12:13:50|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621858440000|2021-05-24 12:14:00|7338|7323|7338|7323|7338|7323|7338|7323|1
1621858450000|2021-05-24 12:14:10|7337.8|7322.8|7338|7323|7338|7323|7337.8|7322.8|2
1621858480000|2021-05-24 12:14:40|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|2
1621858520000|2021-05-24 12:15:20|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1621858530000|2021-05-24 12:15:30|7338|7323|7338.1|7323.1|7338.1|7323.1|7338|7323|2
1621858800000|2021-05-24 12:20:00|7338|7323|7338.1|7323.1|7338.1|7323.1|7338|7323|2
1621858810000|2021-05-24 12:20:10|7338|7323|7338|7323|7338|7323|7338|7323|1
1621858820000|2021-05-24 12:20:20|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1621858870000|2021-05-24 12:21:10|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621858890000|2021-05-24 12:21:30|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621858900000|2021-05-24 12:21:40|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621858910000|2021-05-24 12:21:50|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621858930000|2021-05-24 12:22:10|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1621859240000|2021-05-24 12:27:20|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621859250000|2021-05-24 12:27:30|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1621859350000|2021-05-24 12:29:10|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|2
1621859390000|2021-05-24 12:29:50|7337.9|7322.9|7337.9|7322.9|7338|7323|7337.9|7322.9|3
1621859450000|2021-05-24 12:30:50|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621859460000|2021-05-24 12:31:00|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1621859470000|2021-05-24 12:31:10|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1621860110000|2021-05-24 12:41:50|7337.7|7322.7|7337.6|7322.6|7337.7|7322.7|7337.6|7322.6|2
1621860120000|2021-05-24 12:42:00|7337.7|7322.7|7337.6|7322.6|7337.7|7322.7|7337.6|7322.6|2
1621860210000|2021-05-24 12:43:30|7337.7|7322.7|7337.6|7322.6|7337.7|7322.7|7337.6|7322.6|2
1621860250000|2021-05-24 12:44:10|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621860430000|2021-05-24 12:47:10|7337.9|7322.9|7338.3|7323.3|7338.3|7323.3|7337.9|7322.9|2
1621860460000|2021-05-24 12:47:40|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1621860470000|2021-05-24 12:47:50|7338.2|7323.2|7338|7323|7338.2|7323.2|7338|7323|2
1621860490000|2021-05-24 12:48:10|7338.1|7323.1|7338.8|7323.8|7338.8|7323.8|7337.8|7322.8|4
1621860510000|2021-05-24 12:48:30|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1621860580000|2021-05-24 12:49:40|7338.8|7323.8|7338.9|7323.9|7338.9|7323.9|7338.8|7323.8|2
1621860720000|2021-05-24 12:52:00|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1621860780000|2021-05-24 12:53:00|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621861200000|2021-05-24 13:00:00|7338.4|7323.4|7338.6|7323.6|7338.7|7323.7|7338.4|7323.4|3
1621861250000|2021-05-24 13:00:50|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1621861480000|2021-05-24 13:04:40|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1621861490000|2021-05-24 13:04:50|7338.2|7323.2|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|2
1621861520000|2021-05-24 13:05:20|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1621861650000|2021-05-24 13:07:30|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621861690000|2021-05-24 13:08:10|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621861750000|2021-05-24 13:09:10|7338|7323|7338.6|7323.6|7338.6|7323.6|7338|7323|2
1621862190000|2021-05-24 13:16:30|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1621862350000|2021-05-24 13:19:10|7338.6|7323.6|7338.5|7323.5|7338.6|7323.6|7338.5|7323.5|2
1621862480000|2021-05-24 13:21:20|7338.6|7323.6|7338.5|7323.5|7338.6|7323.6|7338.5|7323.5|2
1621862580000|2021-05-24 13:23:00|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1621862700000|2021-05-24 13:25:00|7338.5|7323.5|7338.4|7323.4|7338.5|7323.5|7338.4|7323.4|2
1621862710000|2021-05-24 13:25:10|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.5|7323.5|3
1621862720000|2021-05-24 13:25:20|7338.5|7323.5|7338.4|7323.4|7338.6|7323.6|7338.4|7323.4|7
1621862730000|2021-05-24 13:25:30|7338.6|7323.6|7338.5|7323.5|7338.7|7323.7|7338.4|7323.4|8
1621862760000|2021-05-24 13:26:00|7338.6|7323.6|7338.5|7323.5|7338.7|7323.7|7338.5|7323.5|3
1621862780000|2021-05-24 13:26:20|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1621862830000|2021-05-24 13:27:10|7338.2|7323.2|7338.6|7323.6|7338.6|7323.6|7338.2|7323.2|2
1621862890000|2021-05-24 13:28:10|7338.5|7323.5|7338.3|7323.3|7338.6|7323.6|7338.3|7323.3|3
1621862930000|2021-05-24 13:28:50|7338.4|7323.4|7338.6|7323.6|7338.6|7323.6|7338.4|7323.4|3
1621862940000|2021-05-24 13:29:00|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621863200000|2021-05-24 13:33:20|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1621863250000|2021-05-24 13:34:10|7339|7324|7339.3|7324.3|7339.3|7324.3|7339|7324|2
1621863290000|2021-05-24 13:34:50|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|1
1621863360000|2021-05-24 13:36:00|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1621863380000|2021-05-24 13:36:20|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1621863430000|2021-05-24 13:37:10|7338.6|7323.6|7338.5|7323.5|7338.6|7323.6|7338.5|7323.5|2
1621863550000|2021-05-24 13:39:10|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1621863560000|2021-05-24 13:39:20|7337.4|7322.4|7337.6|7322.6|7337.6|7322.6|7337.4|7322.4|2
1621863570000|2021-05-24 13:39:30|7337.7|7322.7|7338.1|7323.1|7338.1|7323.1|7337.7|7322.7|2
1621863600000|2021-05-24 13:40:00|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1621863670000|2021-05-24 13:41:10|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1621863800000|2021-05-24 13:43:20|7338|7323|7338|7323|7338|7323|7338|7323|1
1621863820000|2021-05-24 13:43:40|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.5|7323.5|2
1621863840000|2021-05-24 13:44:00|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1621863850000|2021-05-24 13:44:10|7338.1|7323.1|7338.1|7323.1|7338.5|7323.5|7338.1|7323.1|3
1621863860000|2021-05-24 13:44:20|7338|7323|7338.2|7323.2|7338.2|7323.2|7338|7323|2
1621863870000|2021-05-24 13:44:30|7338.3|7323.3|7338.4|7323.4|7338.4|7323.4|7338.3|7323.3|2
1621863910000|2021-05-24 13:45:10|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1621863920000|2021-05-24 13:45:20|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1621863930000|2021-05-24 13:45:30|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1621863940000|2021-05-24 13:45:40|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1621863980000|2021-05-24 13:46:20|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1621864130000|2021-05-24 13:48:50|7339|7324|7339.2|7324.2|7339.2|7324.2|7339|7324|2
1621864140000|2021-05-24 13:49:00|7339.1|7324.1|7338.8|7323.8|7339.1|7324.1|7338.8|7323.8|2
1621864150000|2021-05-24 13:49:10|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1621864180000|2021-05-24 13:49:40|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1621864220000|2021-05-24 13:50:20|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1621864230000|2021-05-24 13:50:30|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1621864270000|2021-05-24 13:51:10|7338.1|7323.1|7338.8|7323.8|7338.8|7323.8|7338.1|7323.1|2
1621864280000|2021-05-24 13:51:20|7337.8|7322.8|7338.8|7323.8|7338.8|7323.8|7337.8|7322.8|4
1621864290000|2021-05-24 13:51:30|7338.7|7323.7|7338.3|7323.3|7338.7|7323.7|7337.7|7322.7|6
1621864300000|2021-05-24 13:51:40|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1621864320000|2021-05-24 13:52:00|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1621864380000|2021-05-24 13:53:00|7338|7323|7338|7323|7338|7323|7338|7323|1
1621864430000|2021-05-24 13:53:50|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621864530000|2021-05-24 13:55:30|7338|7323|7337.9|7322.9|7338|7323|7337.9|7322.9|2
1621864540000|2021-05-24 13:55:40|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621864550000|2021-05-24 13:55:50|7337.9|7322.9|7337.8|7322.8|7337.9|7322.9|7337.8|7322.8|2
1621864560000|2021-05-24 13:56:00|7337.9|7322.9|7337.8|7322.8|7337.9|7322.9|7337.8|7322.8|2
1621864570000|2021-05-24 13:56:10|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621864740000|2021-05-24 13:59:00|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621864780000|2021-05-24 13:59:40|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1621864800000|2021-05-24 14:00:00|7337.8|7322.8|7337.9|7322.9|7337.9|7322.9|7337.8|7322.8|2
1621864820000|2021-05-24 14:00:20|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621864840000|2021-05-24 14:00:40|7337.7|7322.7|7337.7|7322.7|7337.8|7322.8|7337.7|7322.7|3
1621864850000|2021-05-24 14:00:50|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1621864860000|2021-05-24 14:01:00|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.6|7322.6|3
1621864880000|2021-05-24 14:01:20|7337.6|7322.6|7337.4|7322.4|7337.6|7322.6|7337.4|7322.4|2
1621864920000|2021-05-24 14:02:00|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1621864960000|2021-05-24 14:02:40|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|3
1621865030000|2021-05-24 14:03:50|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1621865100000|2021-05-24 14:05:00|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1621865110000|2021-05-24 14:05:10|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621865120000|2021-05-24 14:05:20|7338|7323|7338|7323|7338|7323|7338|7323|1
1621865130000|2021-05-24 14:05:30|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1621865230000|2021-05-24 14:07:10|7337.4|7322.4|7337.1|7322.1|7337.4|7322.4|7337.1|7322.1|2
1621865240000|2021-05-24 14:07:20|7337|7322|7337|7322|7337|7322|7337|7322|1
1621865260000|2021-05-24 14:07:40|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621865410000|2021-05-24 14:10:10|7336.8|7321.8|7336.6|7321.6|7336.8|7321.8|7336.6|7321.6|2
1621865430000|2021-05-24 14:10:30|7336.5|7321.5|7336.4|7321.4|7336.5|7321.5|7336.4|7321.4|2
1621865450000|2021-05-24 14:10:50|7336.1|7321.1|7336|7321|7336.1|7321.1|7336|7321|2
1621865460000|2021-05-24 14:11:00|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1621865520000|2021-05-24 14:12:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1621865530000|2021-05-24 14:12:10|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1621865560000|2021-05-24 14:12:40|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1621865610000|2021-05-24 14:13:30|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1621865680000|2021-05-24 14:14:40|7335.8|7320.8|7335.5|7320.5|7335.8|7320.8|7335.5|7320.5|2
1621865690000|2021-05-24 14:14:50|7335.4|7320.4|7335.8|7320.8|7335.9|7320.9|7335.4|7320.4|8
1621865700000|2021-05-24 14:15:00|7336|7321|7335.3|7320.3|7336|7321|7334.6|7319.6|9
1621865710000|2021-05-24 14:15:10|7335.2|7320.2|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|2
1621865730000|2021-05-24 14:15:30|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1621865810000|2021-05-24 14:16:50|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1621865830000|2021-05-24 14:17:10|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|2
1621866040000|2021-05-24 14:20:40|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1621866080000|2021-05-24 14:21:20|7334.7|7319.7|7334.8|7319.8|7334.8|7319.8|7334.5|7319.5|4
1621866150000|2021-05-24 14:22:30|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.5|7319.5|3
1621866220000|2021-05-24 14:23:40|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1621866400000|2021-05-24 14:26:40|7334.9|7319.9|7335|7320|7335|7320|7334.9|7319.9|2
1621866410000|2021-05-24 14:26:50|7334.9|7319.9|7335.2|7320.2|7335.7|7320.7|7334.9|7319.9|3
1621866470000|2021-05-24 14:27:50|7335.7|7320.7|7335.4|7320.4|7335.7|7320.7|7335.4|7320.4|2
1621866480000|2021-05-24 14:28:00|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1621866490000|2021-05-24 14:28:10|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1621866570000|2021-05-24 14:29:30|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|2
1621867040000|2021-05-24 14:37:20|7335|7320|7335|7320|7335|7320|7335|7320|1
1621867160000|2021-05-24 14:39:20|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1621867420000|2021-05-24 14:43:40|7335|7320|7335|7320|7335|7320|7335|7320|1
1621867430000|2021-05-24 14:43:50|7335.1|7320.1|7335|7320|7335.1|7320.1|7335|7320|2
1621867470000|2021-05-24 14:44:30|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1621867500000|2021-05-24 14:45:00|7335|7320|7335.1|7320.1|7335.1|7320.1|7335|7320|2
1621867650000|2021-05-24 14:47:30|7335|7320|7335|7320|7335|7320|7335|7320|1
1621867880000|2021-05-24 14:51:20|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|5
1621867960000|2021-05-24 14:52:40|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1621868290000|2021-05-24 14:58:10|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1621868510000|2021-05-24 15:01:50|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1621868520000|2021-05-24 15:02:00|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1621868530000|2021-05-24 15:02:10|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1621868580000|2021-05-24 15:03:00|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1621868600000|2021-05-24 15:03:20|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1621868610000|2021-05-24 15:03:30|7334.6|7319.6|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|2
1621868630000|2021-05-24 15:03:50|7333.6|7318.6|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|2
1621868640000|2021-05-24 15:04:00|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1621868650000|2021-05-24 15:04:10|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621868670000|2021-05-24 15:04:30|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1621868680000|2021-05-24 15:04:40|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621868730000|2021-05-24 15:05:30|7333.8|7318.8|7333.6|7318.6|7333.8|7318.8|7333.6|7318.6|2
1621868760000|2021-05-24 15:06:00|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621868770000|2021-05-24 15:06:10|7334|7319|7334|7319|7334|7319|7334|7319|1
1621868940000|2021-05-24 15:09:00|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1621868950000|2021-05-24 15:09:10|7334.6|7319.6|7334.4|7319.4|7334.6|7319.6|7334.4|7319.4|2
1621868960000|2021-05-24 15:09:20|7334.3|7319.3|7333.6|7318.6|7334.3|7319.3|7333.6|7318.6|4
1621868970000|2021-05-24 15:09:30|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1621869050000|2021-05-24 15:10:50|7334|7319|7334|7319|7334|7319|7334|7319|1
1621869080000|2021-05-24 15:11:20|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.6|7318.6|2
1621869100000|2021-05-24 15:11:40|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|2
1621869110000|2021-05-24 15:11:50|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1621869320000|2021-05-24 15:15:20|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1621869390000|2021-05-24 15:16:30|7333.6|7318.6|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|2
1621869680000|2021-05-24 15:21:20|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1621869730000|2021-05-24 15:22:10|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621869770000|2021-05-24 15:22:50|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1621869850000|2021-05-24 15:24:10|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621869860000|2021-05-24 15:24:20|7333.6|7318.6|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|2
1621870030000|2021-05-24 15:27:10|7333.6|7318.6|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|2
1621870050000|2021-05-24 15:27:30|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1621870070000|2021-05-24 15:27:50|7333.8|7318.8|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|3
1621870080000|2021-05-24 15:28:00|7333.6|7318.6|7333.8|7318.8|7333.9|7318.9|7333.6|7318.6|3
1621870090000|2021-05-24 15:28:10|7332.7|7317.7|7332.6|7317.6|7332.7|7317.7|7332.6|7317.6|2
1621870190000|2021-05-24 15:29:50|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621870220000|2021-05-24 15:30:20|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1621870290000|2021-05-24 15:31:30|7333.1|7318.1|7333.8|7318.8|7333.8|7318.8|7333.1|7318.1|2
1621870310000|2021-05-24 15:31:50|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1621870410000|2021-05-24 15:33:30|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|2
1621870420000|2021-05-24 15:33:40|7334.1|7319.1|7334.3|7319.3|7334.3|7319.3|7334.1|7319.1|2
1621870720000|2021-05-24 15:38:40|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1621870730000|2021-05-24 15:38:50|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|2
1621870850000|2021-05-24 15:40:50|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1621870870000|2021-05-24 15:41:10|7334.4|7319.4|7334.5|7319.5|7334.5|7319.5|7334.4|7319.4|2
1621870910000|2021-05-24 15:41:50|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1621871110000|2021-05-24 15:45:10|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|2
1621871130000|2021-05-24 15:45:30|7334.9|7319.9|7335.8|7320.8|7335.9|7320.9|7334.9|7319.9|5
1621871140000|2021-05-24 15:45:40|7335.2|7320.2|7334.8|7319.8|7335.2|7320.2|7334.8|7319.8|3
1621871160000|2021-05-24 15:46:00|7335.3|7320.3|7335.1|7320.1|7336|7321|7335.1|7320.1|5
1621871180000|2021-05-24 15:46:20|7334.9|7319.9|7334.8|7319.8|7334.9|7319.9|7334.8|7319.8|2
1621871210000|2021-05-24 15:46:50|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1621871310000|2021-05-24 15:48:30|7334.8|7319.8|7336|7321|7336|7321|7334.8|7319.8|2
1621871340000|2021-05-24 15:49:00|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|2
1621871350000|2021-05-24 15:49:10|7335.3|7320.3|7335.8|7320.8|7335.8|7320.8|7335.3|7320.3|3
1621871380000|2021-05-24 15:49:40|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1621871390000|2021-05-24 15:49:50|7336.7|7321.7|7335.9|7320.9|7336.7|7321.7|7335.9|7320.9|3
1621871420000|2021-05-24 15:50:20|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1621871470000|2021-05-24 15:51:10|7335.9|7320.9|7336.5|7321.5|7336.5|7321.5|7335.9|7320.9|3
1621871520000|2021-05-24 15:52:00|7336|7321|7336|7321|7336|7321|7336|7321|1
1621871560000|2021-05-24 15:52:40|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1621871610000|2021-05-24 15:53:30|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1621871620000|2021-05-24 15:53:40|7337|7322|7337|7322|7337|7322|7337|7322|1
1621871650000|2021-05-24 15:54:10|7336.9|7321.9|7336.8|7321.8|7336.9|7321.9|7336.8|7321.8|2
1621871670000|2021-05-24 15:54:30|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1621871690000|2021-05-24 15:54:50|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1621871700000|2021-05-24 15:55:00|7337.5|7322.5|7336.7|7321.7|7337.5|7322.5|7336.7|7321.7|3
1621871720000|2021-05-24 15:55:20|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1621871730000|2021-05-24 15:55:30|7336.5|7321.5|7336.7|7321.7|7337.5|7322.5|7336.5|7321.5|5
1621871760000|2021-05-24 15:56:00|7336|7321|7335.9|7320.9|7336|7321|7335.9|7320.9|2
1621871770000|2021-05-24 15:56:10|7336|7321|7336.7|7321.7|7336.7|7321.7|7336|7321|3
1621871780000|2021-05-24 15:56:20|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1621871810000|2021-05-24 15:56:50|7337.5|7322.5|7336.7|7321.7|7337.5|7322.5|7336.7|7321.7|4
1621871850000|2021-05-24 15:57:30|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1621871880000|2021-05-24 15:58:00|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1621871910000|2021-05-24 15:58:30|7337.5|7322.5|7336.7|7321.7|7337.5|7322.5|7336.7|7321.7|4
1621871920000|2021-05-24 15:58:40|7336.8|7321.8|7336.6|7321.6|7336.8|7321.8|7336.6|7321.6|2
1621871930000|2021-05-24 15:58:50|7336.8|7321.8|7336.7|7321.7|7336.8|7321.8|7336.7|7321.7|2
1621872000000|2021-05-24 16:00:00|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1621872060000|2021-05-24 16:01:00|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1621872090000|2021-05-24 16:01:30|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1621872100000|2021-05-24 16:01:40|7336.7|7321.7|7336.6|7321.6|7336.7|7321.7|7336.6|7321.6|2
1621872110000|2021-05-24 16:01:50|7337.1|7322.1|7336.8|7321.8|7337.1|7322.1|7336.8|7321.8|2
1621872130000|2021-05-24 16:02:10|7336.7|7321.7|7336.6|7321.6|7336.7|7321.7|7336.6|7321.6|2
1621872140000|2021-05-24 16:02:20|7337|7322|7336.8|7321.8|7337.1|7322.1|7336.8|7321.8|3
1621872230000|2021-05-24 16:03:50|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1621872240000|2021-05-24 16:04:00|7336.7|7321.7|7337|7322|7337|7322|7336.7|7321.7|2
1621872250000|2021-05-24 16:04:10|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1621872260000|2021-05-24 16:04:20|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621872270000|2021-05-24 16:04:30|7337.4|7322.4|7337.6|7322.6|7337.6|7322.6|7337.4|7322.4|2
1621872280000|2021-05-24 16:04:40|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1621872320000|2021-05-24 16:05:20|7337.3|7322.3|7337.1|7322.1|7337.3|7322.3|7337.1|7322.1|2
1621872340000|2021-05-24 16:05:40|7337|7322|7337|7322|7337|7322|7337|7322|1
1621872380000|2021-05-24 16:06:20|7337.1|7322.1|7337.4|7322.4|7337.6|7322.6|7337.1|7322.1|3
1621872610000|2021-05-24 16:10:10|7337.5|7322.5|7338.2|7323.2|7338.4|7323.4|7337.5|7322.5|4
1621872620000|2021-05-24 16:10:20|7338.1|7323.1|7338.9|7323.9|7339.1|7324.1|7338.1|7323.1|10
1621872630000|2021-05-24 16:10:30|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1621872660000|2021-05-24 16:11:00|7338.9|7323.9|7338.9|7323.9|7339.2|7324.2|7338.9|7323.9|5
1621872690000|2021-05-24 16:11:30|7339|7324|7339|7324|7339|7324|7339|7324|1
1621872710000|2021-05-24 16:11:50|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|1
1621872720000|2021-05-24 16:12:00|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1621872730000|2021-05-24 16:12:10|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1621872740000|2021-05-24 16:12:20|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1621872800000|2021-05-24 16:13:20|7338.9|7323.9|7338.6|7323.6|7338.9|7323.9|7338.6|7323.6|2
1621872820000|2021-05-24 16:13:40|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1621872860000|2021-05-24 16:14:20|7337.6|7322.6|7337.4|7322.4|7337.6|7322.6|7337.4|7322.4|3
1621872870000|2021-05-24 16:14:30|7338.3|7323.3|7338.5|7323.5|7338.5|7323.5|7338.3|7323.3|2
1621872920000|2021-05-24 16:15:20|7338.3|7323.3|7338.1|7323.1|7338.3|7323.3|7338.1|7323.1|2
1621873200000|2021-05-24 16:20:00|7338|7323|7338|7323|7338|7323|7338|7323|1
1621873210000|2021-05-24 16:20:10|7337.5|7322.5|7337.4|7322.4|7337.5|7322.5|7337.4|7322.4|2
1621873230000|2021-05-24 16:20:30|7338.4|7323.4|7337.6|7322.6|7338.4|7323.4|7337.6|7322.6|3
1621873420000|2021-05-24 16:23:40|7337.3|7322.3|7337.4|7322.4|7337.5|7322.5|7337.3|7322.3|3
1621873670000|2021-05-24 16:27:50|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1621873730000|2021-05-24 16:28:50|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1621873780000|2021-05-24 16:29:40|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1621873800000|2021-05-24 16:30:00|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1621873990000|2021-05-24 16:33:10|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1621874120000|2021-05-24 16:35:20|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1621874250000|2021-05-24 16:37:30|7337.3|7322.3|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|2
1621874390000|2021-05-24 16:39:50|7337.3|7322.3|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|2
1621874400000|2021-05-24 16:40:00|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1621874450000|2021-05-24 16:40:50|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1621874460000|2021-05-24 16:41:00|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1621874480000|2021-05-24 16:41:20|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|2
1621874860000|2021-05-24 16:47:40|7342|7317|7342|7317|7342|7317|7342|7317|1
1621874910000|2021-05-24 16:48:30|7342.1|7317.1|7342.1|7317.1|7342.1|7317.1|7342.1|7317.1|1
1621875480000|2021-05-24 16:58:00|7342|7317|7342|7317|7342|7317|7342|7317|1
1621875670000|2021-05-24 17:01:10|7341.8|7316.8|7341.7|7316.7|7341.8|7316.8|7341.7|7316.7|2
1621875680000|2021-05-24 17:01:20|7341.8|7316.8|7336.5|7321.5|7341.8|7321.5|7336.5|7316.8|2
1621875690000|2021-05-24 17:01:30|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1621875720000|2021-05-24 17:02:00|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1621875760000|2021-05-24 17:02:40|7335.9|7320.9|7335.7|7320.7|7335.9|7320.9|7335.7|7320.7|3
1621875840000|2021-05-24 17:04:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|3
1621875850000|2021-05-24 17:04:10|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1621875860000|2021-05-24 17:04:20|7335.6|7320.6|7335.7|7320.7|7335.7|7320.7|7335.6|7320.6|2
1621876020000|2021-05-24 17:07:00|7334.9|7319.9|7334.8|7319.8|7335|7320|7334.8|7319.8|4
1621876050000|2021-05-24 17:07:30|7335.4|7320.4|7335.6|7320.6|7335.6|7320.6|7335.4|7320.4|2
1621876060000|2021-05-24 17:07:40|7336|7321|7336.1|7321.1|7336.1|7321.1|7335.9|7320.9|4
1621876070000|2021-05-24 17:07:50|7336.3|7321.3|7336.6|7321.6|7336.6|7321.6|7336.3|7321.3|2
1621876090000|2021-05-24 17:08:10|7336.7|7321.7|7335.9|7320.9|7336.7|7321.7|7335.9|7320.9|5
1621876100000|2021-05-24 17:08:20|7335.8|7320.8|7336.4|7321.4|7336.4|7321.4|7335.7|7320.7|6
1621876110000|2021-05-24 17:08:30|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1621876130000|2021-05-24 17:08:50|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1621876150000|2021-05-24 17:09:10|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1621876170000|2021-05-24 17:09:30|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1621876180000|2021-05-24 17:09:40|7336|7321|7336|7321|7336|7321|7336|7321|1
1621876190000|2021-05-24 17:09:50|7336.1|7321.1|7336.8|7321.8|7336.9|7321.9|7336.1|7321.1|4
1621876200000|2021-05-24 17:10:00|7336.9|7321.9|7337|7322|7337|7322|7336.9|7321.9|2
1621876250000|2021-05-24 17:10:50|7336.9|7321.9|7337|7322|7337|7322|7336.9|7321.9|2
1621876470000|2021-05-24 17:14:30|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621876950000|2021-05-24 17:22:30|7337|7322|7336.9|7321.9|7337.1|7322.1|7336.9|7321.9|4
1621877100000|2021-05-24 17:25:00|7336.6|7321.6|7336.5|7321.5|7336.6|7321.6|7336.5|7321.5|2
1621877110000|2021-05-24 17:25:10|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1621877250000|2021-05-24 17:27:30|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1621877330000|2021-05-24 17:28:50|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1621877340000|2021-05-24 17:29:00|7336.2|7321.2|7336.2|7321.2|7336.3|7321.3|7336.2|7321.2|3
1621877370000|2021-05-24 17:29:30|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1621877450000|2021-05-24 17:30:50|7336.2|7321.2|7336.2|7321.2|7336.3|7321.3|7336.2|7321.2|3
1621877460000|2021-05-24 17:31:00|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1621877470000|2021-05-24 17:31:10|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1621877890000|2021-05-24 17:38:10|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1621877930000|2021-05-24 17:38:50|7336.2|7321.2|7336.3|7321.3|7337.4|7322.4|7336.2|7321.2|5
1621878000000|2021-05-24 17:40:00|7335.6|7320.6|7336.5|7321.5|7336.5|7321.5|7335.6|7320.6|3
1621878010000|2021-05-24 17:40:10|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1621878030000|2021-05-24 17:40:30|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1621878570000|2021-05-24 17:49:30|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1621878580000|2021-05-24 17:49:40|7335.9|7320.9|7336|7321|7336|7321|7335.9|7320.9|2
1621878700000|2021-05-24 17:51:40|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1621879030000|2021-05-24 17:57:10|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1621879040000|2021-05-24 17:57:20|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1621879070000|2021-05-24 17:57:50|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1621879150000|2021-05-24 17:59:10|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1621879270000|2021-05-24 18:01:10|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|2
1621879330000|2021-05-24 18:02:10|7335.7|7320.7|7335.5|7320.5|7335.7|7320.7|7335.5|7320.5|4
1621879360000|2021-05-24 18:02:40|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1621879510000|2021-05-24 18:05:10|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1621879590000|2021-05-24 18:06:30|7336.2|7321.2|7336.5|7321.5|7336.8|7321.8|7336.2|7321.2|5
1621879600000|2021-05-24 18:06:40|7337.3|7322.3|7342.4|7317.4|7342.4|7322.3|7337.3|7317.4|2
1621879630000|2021-05-24 18:07:10|7336.9|7321.9|7337.7|7322.7|7337.7|7322.7|7336.9|7321.9|3
1621879650000|2021-05-24 18:07:30|7338.3|7323.3|7338.2|7323.2|7338.3|7323.3|7338.1|7323.1|4
1621879680000|2021-05-24 18:08:00|7338.3|7323.3|7342.8|7317.8|7342.8|7323.3|7338.2|7317.8|3
1621879690000|2021-05-24 18:08:10|7343.1|7318.1|7339|7324|7343.1|7324|7339|7318.1|2
1621879700000|2021-05-24 18:08:20|7338.7|7323.7|7338.7|7323.7|7339|7324|7338.7|7323.7|3
1621879740000|2021-05-24 18:09:00|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1621879750000|2021-05-24 18:09:10|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1621879770000|2021-05-24 18:09:30|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|2
1621879790000|2021-05-24 18:09:50|7337.8|7322.8|7339.8|7324.8|7339.8|7324.8|7337.8|7322.8|3
1621879800000|2021-05-24 18:10:00|7339.7|7324.7|7340.1|7325.1|7340.1|7325.1|7339.7|7324.7|3
1621879810000|2021-05-24 18:10:10|7340|7325|7340.3|7325.3|7340.3|7325.3|7340|7325|2
1621879890000|2021-05-24 18:11:30|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|1
1621879900000|2021-05-24 18:11:40|7344.7|7319.7|7344.7|7319.7|7344.7|7319.7|7344.7|7319.7|1
1621879910000|2021-05-24 18:11:50|7344.6|7319.6|7344.6|7319.6|7344.7|7319.7|7344.6|7319.6|3
1621879930000|2021-05-24 18:12:10|7344.5|7319.5|7344.6|7319.6|7344.6|7319.6|7344.5|7319.5|2
1621879960000|2021-05-24 18:12:40|7344.7|7319.7|7344.7|7319.7|7345.5|7320.5|7344.7|7319.7|5
1621879970000|2021-05-24 18:12:50|7344.8|7319.8|7340.2|7325.2|7346.2|7325.2|7340.2|7319.8|7
1621879980000|2021-05-24 18:13:00|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|1
1621879990000|2021-05-24 18:13:10|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|1
1621880010000|2021-05-24 18:13:30|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|1
1621880030000|2021-05-24 18:13:50|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|1
1621880040000|2021-05-24 18:14:00|7340.7|7325.7|7340|7325|7340.7|7325.7|7340|7325|3
1621880050000|2021-05-24 18:14:10|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1621880090000|2021-05-24 18:14:50|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|7340|7325|3
1621880100000|2021-05-24 18:15:00|7340.1|7325.1|7340|7325|7340.1|7325.1|7340|7325|2
1621880110000|2021-05-24 18:15:10|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|1
1621880120000|2021-05-24 18:15:20|7340.1|7325.1|7340.7|7325.7|7340.7|7325.7|7340.1|7325.1|2
1621880180000|2021-05-24 18:16:20|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|1
1621880260000|2021-05-24 18:17:40|7340.2|7325.2|7341|7326|7341|7326|7340.2|7325.2|4
1621880280000|2021-05-24 18:18:00|7341.5|7326.5|7341.5|7326.5|7341.6|7326.6|7341.5|7326.5|5
1621880300000|2021-05-24 18:18:20|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|1
1621880310000|2021-05-24 18:18:30|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|1
1621880320000|2021-05-24 18:18:40|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|1
1621880340000|2021-05-24 18:19:00|7341.4|7326.4|7341|7326|7341.4|7326.4|7341|7326|2
1621880350000|2021-05-24 18:19:10|7341.3|7326.3|7341.8|7326.8|7341.8|7326.8|7341.3|7326.3|2
1621880370000|2021-05-24 18:19:30|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1621880380000|2021-05-24 18:19:40|7341|7326|7341|7326|7341|7326|7341|7326|1
1621880400000|2021-05-24 18:20:00|7341.1|7326.1|7341.6|7326.6|7341.6|7326.6|7341.1|7326.1|2
1621880410000|2021-05-24 18:20:10|7346.6|7321.6|7346.6|7321.6|7346.6|7321.6|7346.6|7321.6|1
1621880430000|2021-05-24 18:20:30|7346.5|7321.5|7346.5|7321.5|7346.5|7321.5|7346.5|7321.5|1
1621880460000|2021-05-24 18:21:00|7346.4|7321.4|7346.4|7321.4|7346.4|7321.4|7346.4|7321.4|1
1621880570000|2021-05-24 18:22:50|7346.5|7321.5|7346.8|7321.8|7348.1|7323.1|7346.5|7321.5|3
1621880580000|2021-05-24 18:23:00|7346.7|7321.7|7348.6|7323.6|7348.7|7323.7|7346.7|7321.7|12
1621880590000|2021-05-24 18:23:10|7348.5|7323.5|7348.4|7323.4|7348.5|7323.5|7348.4|7323.4|4
1621880600000|2021-05-24 18:23:20|7348.5|7323.5|7348.5|7323.5|7348.5|7323.5|7348.5|7323.5|1
1621880610000|2021-05-24 18:23:30|7348.4|7323.4|7348.5|7323.5|7348.5|7323.5|7348.4|7323.4|2
1621880620000|2021-05-24 18:23:40|7348.4|7323.4|7341.8|7326.8|7348.4|7327|7341.8|7323.4|4
1621880630000|2021-05-24 18:23:50|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|1
1621880640000|2021-05-24 18:24:00|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|1
1621880660000|2021-05-24 18:24:20|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1621880690000|2021-05-24 18:24:50|7341.8|7326.8|7341.7|7326.7|7341.8|7326.8|7341.7|7326.7|2
1621881150000|2021-05-24 18:32:30|7342.4|7327.4|7342.9|7327.9|7343.1|7328.1|7342.4|7327.4|3
1621881200000|2021-05-24 18:33:20|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|1
1621881250000|2021-05-24 18:34:10|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|1
1621881270000|2021-05-24 18:34:30|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|1
1621881490000|2021-05-24 18:38:10|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|1
1621881600000|2021-05-24 18:40:00|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|1
1621881730000|2021-05-24 18:42:10|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|1
1621881780000|2021-05-24 18:43:00|7342.6|7327.6|7342.1|7327.1|7342.6|7327.6|7342.1|7327.1|3
1621882120000|2021-05-24 18:48:40|7341.9|7326.9|7341.5|7326.5|7341.9|7326.9|7341.5|7326.5|2
1621882130000|2021-05-24 18:48:50|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|1
1621882140000|2021-05-24 18:49:00|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|1
1621882160000|2021-05-24 18:49:20|7340.2|7325.2|7340.4|7325.4|7340.4|7325.4|7340.2|7325.2|2
1621882170000|2021-05-24 18:49:30|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|1
1621882180000|2021-05-24 18:49:40|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|1
1621882190000|2021-05-24 18:49:50|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|1
1621882210000|2021-05-24 18:50:10|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|1
1621882220000|2021-05-24 18:50:20|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|1
1621882230000|2021-05-24 18:50:30|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|1
1621882430000|2021-05-24 18:53:50|7338.8|7323.8|7338.7|7323.7|7338.8|7323.8|7338.6|7323.6|4
1621882560000|2021-05-24 18:56:00|7338.6|7323.6|7338.2|7323.2|7339.5|7324.5|7338.2|7323.2|4
1621882580000|2021-05-24 18:56:20|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1621882590000|2021-05-24 18:56:30|7336.9|7321.9|7336.7|7321.7|7336.9|7321.9|7336.7|7321.7|2
1621882660000|2021-05-24 18:57:40|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1621882680000|2021-05-24 18:58:00|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.8|7321.8|3
1621882700000|2021-05-24 18:58:20|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1621882720000|2021-05-24 18:58:40|7336.9|7321.9|7336.8|7321.8|7336.9|7321.9|7336.8|7321.8|2
1621882730000|2021-05-24 18:58:50|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621882740000|2021-05-24 18:59:00|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1621882770000|2021-05-24 18:59:30|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621882780000|2021-05-24 18:59:40|7337.5|7322.5|7336.8|7321.8|7337.5|7322.5|7336.8|7321.8|2
1621882790000|2021-05-24 18:59:50|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1621882800000|2021-05-24 19:00:00|7336.8|7321.8|7336.7|7321.7|7336.8|7321.8|7336.7|7321.7|2
1621882810000|2021-05-24 19:00:10|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1621882860000|2021-05-24 19:01:00|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1621882890000|2021-05-24 19:01:30|7336.7|7321.7|7336.6|7321.6|7336.7|7321.7|7336.6|7321.6|2
1621883010000|2021-05-24 19:03:30|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1621883020000|2021-05-24 19:03:40|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1621883040000|2021-05-24 19:04:00|7335.2|7320.2|7334.9|7319.9|7335.2|7320.2|7334.9|7319.9|3
1621883050000|2021-05-24 19:04:10|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.5|7319.5|5
1621883060000|2021-05-24 19:04:20|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1621883090000|2021-05-24 19:04:50|7334.9|7319.9|7334.8|7319.8|7334.9|7319.9|7334.8|7319.8|2
1621883140000|2021-05-24 19:05:40|7335|7320|7335|7320|7335|7320|7335|7320|1
1621883160000|2021-05-24 19:06:00|7334.6|7319.6|7336|7321|7336|7321|7334.6|7319.6|3
1621883170000|2021-05-24 19:06:10|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1621883180000|2021-05-24 19:06:20|7335.3|7320.3|7335.6|7320.6|7335.6|7320.6|7335.1|7320.1|5
1621883280000|2021-05-24 19:08:00|7335.8|7320.8|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|2
1621883310000|2021-05-24 19:08:30|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1621883370000|2021-05-24 19:09:30|7335.9|7320.9|7337.4|7322.4|7337.4|7322.4|7335.9|7320.9|3
1621883400000|2021-05-24 19:10:00|7337.5|7322.5|7337.8|7322.8|7337.8|7322.8|7337.5|7322.5|7
1621883410000|2021-05-24 19:10:10|7342.8|7317.8|7342.6|7317.6|7342.8|7317.8|7342.6|7317.6|2
1621883420000|2021-05-24 19:10:20|7342.4|7317.4|7342.4|7317.4|7342.4|7317.4|7342.4|7317.4|1
1621883430000|2021-05-24 19:10:30|7342.6|7317.6|7342.4|7317.4|7342.6|7317.6|7342.4|7317.4|2
1621883580000|2021-05-24 19:13:00|7342.3|7317.3|7342.4|7317.4|7342.4|7317.4|7342.3|7317.3|2
1621883590000|2021-05-24 19:13:10|7342.3|7317.3|7342.3|7317.3|7342.3|7317.3|7342.3|7317.3|1
1621883600000|2021-05-24 19:13:20|7342.4|7317.4|7342.4|7317.4|7342.4|7317.4|7342.4|7317.4|1
1621883610000|2021-05-24 19:13:30|7342.3|7317.3|7342.4|7317.4|7342.4|7317.4|7342.3|7317.3|2
1621883620000|2021-05-24 19:13:40|7342.3|7317.3|7342.4|7317.4|7342.4|7317.4|7342.3|7317.3|2
1621883690000|2021-05-24 19:14:50|7342.3|7317.3|7342.3|7317.3|7342.3|7317.3|7342.3|7317.3|1
1621883820000|2021-05-24 19:17:00|7342.4|7317.4|7342.4|7317.4|7342.4|7317.4|7342.4|7317.4|1
1621883860000|2021-05-24 19:17:40|7342.3|7317.3|7342.3|7317.3|7342.3|7317.3|7342.3|7317.3|1
1621883920000|2021-05-24 19:18:40|7342.4|7317.4|7342.8|7317.8|7342.8|7317.8|7342.4|7317.4|3
1621883930000|2021-05-24 19:18:50|7342.7|7317.7|7342.7|7317.7|7342.7|7317.7|7342.7|7317.7|1
1621883950000|2021-05-24 19:19:10|7342.6|7317.6|7342.6|7317.6|7342.6|7317.6|7342.6|7317.6|1
1621884060000|2021-05-24 19:21:00|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621884430000|2021-05-24 19:27:10|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621884490000|2021-05-24 19:28:10|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621884530000|2021-05-24 19:28:50|7337.5|7322.5|7337.8|7322.8|7337.8|7322.8|7337.5|7322.5|2
1621884560000|2021-05-24 19:29:20|7338|7323|7338|7323|7338|7323|7338|7323|1
1621884590000|2021-05-24 19:29:50|7337.8|7322.8|7337.9|7322.9|7337.9|7322.9|7337.8|7322.8|2
1621884630000|2021-05-24 19:30:30|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621884760000|2021-05-24 19:32:40|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621884790000|2021-05-24 19:33:10|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1621885180000|2021-05-24 19:39:40|7338|7323|7338.1|7323.1|7338.1|7323.1|7338|7323|2
1621885190000|2021-05-24 19:39:50|7338.3|7323.3|7338.8|7323.8|7338.8|7323.8|7338.3|7323.3|3
1621885200000|2021-05-24 19:40:00|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1621885230000|2021-05-24 19:40:30|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1621885250000|2021-05-24 19:40:50|7338.7|7323.7|7338.5|7323.5|7338.7|7323.7|7338.5|7323.5|2
1621885260000|2021-05-24 19:41:00|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1621885340000|2021-05-24 19:42:20|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1621885450000|2021-05-24 19:44:10|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1621885520000|2021-05-24 19:45:20|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1621885720000|2021-05-24 19:48:40|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1621886130000|2021-05-24 19:55:30|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1621886150000|2021-05-24 19:55:50|7338|7323|7338|7323|7338|7323|7338|7323|1
1621886160000|2021-05-24 19:56:00|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1621886170000|2021-05-24 19:56:10|7338.5|7323.5|7338.8|7323.8|7338.8|7323.8|7338.5|7323.5|2
1621906260000|2021-05-25 01:31:00|7341.6|7316.6|7341.6|7316.6|7341.6|7316.6|7341.6|7316.6|1
1621906630000|2021-05-25 01:37:10|7339.7|7314.7|7339.9|7314.9|7339.9|7314.9|7339.7|7314.7|3
1621906640000|2021-05-25 01:37:20|7340|7315|7340.1|7315.1|7340.1|7315.1|7340|7315|2
1621906650000|2021-05-25 01:37:30|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|1
1621906660000|2021-05-25 01:37:40|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|1
1621906670000|2021-05-25 01:37:50|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|1
1621906680000|2021-05-25 01:38:00|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|1
1621906690000|2021-05-25 01:38:10|7340.6|7315.6|7340.5|7315.5|7340.6|7315.6|7340.5|7315.5|4
1621906700000|2021-05-25 01:38:20|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|1
1621906720000|2021-05-25 01:38:40|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|1
1621906730000|2021-05-25 01:38:50|7340.6|7315.6|7340.5|7315.5|7340.6|7315.6|7340.5|7315.5|2
1621906750000|2021-05-25 01:39:10|7340.6|7315.6|7340.5|7315.5|7340.6|7315.6|7340.5|7315.5|2
1621906760000|2021-05-25 01:39:20|7340.6|7315.6|7340.5|7315.5|7340.6|7315.6|7340.5|7315.5|2
1621906770000|2021-05-25 01:39:30|7340.6|7315.6|7340.5|7315.5|7340.6|7315.6|7340.5|7315.5|2
1621906790000|2021-05-25 01:39:50|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|1
1621908510000|2021-05-25 02:08:30|7340.9|7315.9|7340.9|7315.9|7340.9|7315.9|7340.9|7315.9|1
1621908520000|2021-05-25 02:08:40|7341|7316|7340.9|7315.9|7341|7316|7340.9|7315.9|2
1621908530000|2021-05-25 02:08:50|7341|7316|7340.9|7315.9|7341|7316|7340.9|7315.9|2
1621908540000|2021-05-25 02:09:00|7341|7316|7340.9|7315.9|7341|7316|7340.9|7315.9|2
1621908560000|2021-05-25 02:09:20|7341|7316|7340.9|7315.9|7341|7316|7340.9|7315.9|2
1621908570000|2021-05-25 02:09:30|7341|7316|7340.9|7315.9|7341|7316|7340.9|7315.9|2
1621908600000|2021-05-25 02:10:00|7341|7316|7340.9|7315.9|7341|7316|7340.9|7315.9|2
1621908630000|2021-05-25 02:10:30|7341|7316|7340.9|7315.9|7341|7316|7340.9|7315.9|2
1621908710000|2021-05-25 02:11:50|7341|7316|7340.9|7315.9|7341|7316|7340.9|7315.9|2
1621908930000|2021-05-25 02:15:30|7340.8|7315.8|7340.7|7315.7|7340.8|7315.8|7340.7|7315.7|2
1621909600000|2021-05-25 02:26:40|7340.3|7315.3|7339|7314|7340.3|7315.3|7339|7314|2
1621909680000|2021-05-25 02:28:00|7337.6|7312.6|7337.6|7312.6|7337.6|7312.6|7337.6|7312.6|1
1621910510000|2021-05-25 02:41:50|7337|7312|7337|7312|7337|7312|7337|7312|1
1621910520000|2021-05-25 02:42:00|7337.6|7312.6|7337.6|7312.6|7337.6|7312.6|7337.6|7312.6|1
1621910810000|2021-05-25 02:46:50|7337.5|7312.5|7337.5|7312.5|7337.5|7312.5|7337.5|7312.5|1
1621911580000|2021-05-25 02:59:40|7337.8|7312.8|7337.8|7312.8|7337.8|7312.8|7337.8|7312.8|1
1621913220000|2021-05-25 03:27:00|7337.3|7312.3|7337.3|7312.3|7337.3|7312.3|7337.3|7312.3|1
1621913290000|2021-05-25 03:28:10|7337.8|7312.8|7337.8|7312.8|7337.8|7312.8|7337.8|7312.8|1
1621913400000|2021-05-25 03:30:00|7337.3|7312.3|7337.8|7312.8|7337.8|7312.8|7337.3|7312.3|2
1621913700000|2021-05-25 03:35:00|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621913920000|2021-05-25 03:38:40|7334.3|7319.3|7335.1|7320.1|7335.3|7320.3|7334.3|7319.3|3
1621914050000|2021-05-25 03:40:50|7335.2|7320.2|7335.1|7320.1|7335.8|7320.8|7335.1|7320.1|4
1621914100000|2021-05-25 03:41:40|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1621914110000|2021-05-25 03:41:50|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1621914130000|2021-05-25 03:42:10|7335|7320|7335.1|7320.1|7335.1|7320.1|7335|7320|2
1621914140000|2021-05-25 03:42:20|7335|7320|7335.9|7320.9|7335.9|7320.9|7334.8|7319.8|5
1621914150000|2021-05-25 03:42:30|7336|7321|7335.8|7320.8|7336|7321|7335.8|7320.8|2
1621914160000|2021-05-25 03:42:40|7336|7321|7336|7321|7336.1|7321.1|7336|7321|3
1621914170000|2021-05-25 03:42:50|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336|7321|3
1621914210000|2021-05-25 03:43:30|7336.2|7321.2|7336.1|7321.1|7336.2|7321.2|7336.1|7321.1|2
1621914260000|2021-05-25 03:44:20|7335.8|7320.8|7336.1|7321.1|7336.1|7321.1|7335.8|7320.8|3
1621914310000|2021-05-25 03:45:10|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1621914330000|2021-05-25 03:45:30|7335.1|7320.1|7335|7320|7335.1|7320.1|7335|7320|2
1621914350000|2021-05-25 03:45:50|7335.1|7320.1|7334.8|7319.8|7335.1|7320.1|7334.8|7319.8|2
1621914360000|2021-05-25 03:46:00|7334.9|7319.9|7335.4|7320.4|7335.4|7320.4|7334.9|7319.9|3
1621914380000|2021-05-25 03:46:20|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1621914390000|2021-05-25 03:46:30|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1621914420000|2021-05-25 03:47:00|7334.5|7319.5|7334.3|7319.3|7334.5|7319.5|7334.3|7319.3|2
1621914430000|2021-05-25 03:47:10|7334.5|7319.5|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|2
1621914450000|2021-05-25 03:47:30|7334.4|7319.4|7334.5|7319.5|7334.5|7319.5|7334.4|7319.4|2
1621914460000|2021-05-25 03:47:40|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1621914470000|2021-05-25 03:47:50|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1621914510000|2021-05-25 03:48:30|7335.4|7320.4|7335.2|7320.2|7335.4|7320.4|7335.2|7320.2|3
1621914530000|2021-05-25 03:48:50|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1621914540000|2021-05-25 03:49:00|7335|7320|7335|7320|7335|7320|7335|7320|1
1621914550000|2021-05-25 03:49:10|7334.9|7319.9|7334.7|7319.7|7334.9|7319.9|7334.7|7319.7|3
1621914560000|2021-05-25 03:49:20|7335.1|7320.1|7334.9|7319.9|7335.1|7320.1|7334.9|7319.9|2
1621914570000|2021-05-25 03:49:30|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|2
1621914590000|2021-05-25 03:49:50|7335.2|7320.2|7335.4|7320.4|7335.4|7320.4|7335.2|7320.2|3
1621914600000|2021-05-25 03:50:00|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1621914620000|2021-05-25 03:50:20|7335.3|7320.3|7335.6|7320.6|7335.6|7320.6|7335.3|7320.3|3
1621914680000|2021-05-25 03:51:20|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1621914700000|2021-05-25 03:51:40|7335.1|7320.1|7334.7|7319.7|7335.2|7320.2|7334.7|7319.7|5
1621914730000|2021-05-25 03:52:10|7334.8|7319.8|7334.9|7319.9|7335.1|7320.1|7334.8|7319.8|15
1621914740000|2021-05-25 03:52:20|7335|7320|7334.9|7319.9|7335.1|7320.1|7334.9|7319.9|12
1621914750000|2021-05-25 03:52:30|7335|7320|7334.8|7319.8|7335|7320|7334.8|7319.8|3
1621914780000|2021-05-25 03:53:00|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1621914810000|2021-05-25 03:53:30|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1621914860000|2021-05-25 03:54:20|7335.1|7320.1|7334.9|7319.9|7335.1|7320.1|7334.9|7319.9|2
1621914870000|2021-05-25 03:54:30|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1621914880000|2021-05-25 03:54:40|7334.6|7319.6|7335.1|7320.1|7335.3|7320.3|7334.6|7319.6|12
1621914890000|2021-05-25 03:54:50|7335|7320|7335|7320|7335|7320|7335|7320|1
1621914910000|2021-05-25 03:55:10|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1621914920000|2021-05-25 03:55:20|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1621914930000|2021-05-25 03:55:30|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1621914960000|2021-05-25 03:56:00|7334.6|7319.6|7335.1|7320.1|7335.1|7320.1|7334.6|7319.6|2
1621914970000|2021-05-25 03:56:10|7334.9|7319.9|7334.8|7319.8|7334.9|7319.9|7334.8|7319.8|2
1621914980000|2021-05-25 03:56:20|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1621914990000|2021-05-25 03:56:30|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1621915000000|2021-05-25 03:56:40|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1621915010000|2021-05-25 03:56:50|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1621915050000|2021-05-25 03:57:30|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1621915060000|2021-05-25 03:57:40|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1621915080000|2021-05-25 03:58:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1621915140000|2021-05-25 03:59:00|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1621915150000|2021-05-25 03:59:10|7334.6|7319.6|7333.7|7318.7|7334.6|7319.6|7333.7|7318.7|3
1621915180000|2021-05-25 03:59:40|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|2
1621915190000|2021-05-25 03:59:50|7333.8|7318.8|7334.2|7319.2|7334.2|7319.2|7333.8|7318.8|2
1621915200000|2021-05-25 04:00:00|7334.4|7319.4|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|2
1621915210000|2021-05-25 04:00:10|7334|7319|7334|7319|7334|7319|7334|7319|1
1621915220000|2021-05-25 04:00:20|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1621915240000|2021-05-25 04:00:40|7334|7319|7334|7319|7334|7319|7334|7319|1
1621915260000|2021-05-25 04:01:00|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1621915300000|2021-05-25 04:01:40|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|2
1621915320000|2021-05-25 04:02:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1621915340000|2021-05-25 04:02:20|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1621915370000|2021-05-25 04:02:50|7333.4|7318.4|7333.3|7318.3|7333.4|7318.4|7333.3|7318.3|2
1621915380000|2021-05-25 04:03:00|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1621915410000|2021-05-25 04:03:30|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1621915420000|2021-05-25 04:03:40|7334|7319|7335.2|7320.2|7335.2|7320.2|7334|7319|5
1621915430000|2021-05-25 04:03:50|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1621915470000|2021-05-25 04:04:30|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|2
1621915480000|2021-05-25 04:04:40|7335|7320|7334.9|7319.9|7335|7320|7334.9|7319.9|2
1621915490000|2021-05-25 04:04:50|7335|7320|7335.1|7320.1|7335.1|7320.1|7335|7320|2
1621915500000|2021-05-25 04:05:00|7335.2|7320.2|7335.5|7320.5|7335.5|7320.5|7335.2|7320.2|2
1621915510000|2021-05-25 04:05:10|7335.6|7320.6|7335.3|7320.3|7335.6|7320.6|7335.3|7320.3|3
1621915520000|2021-05-25 04:05:20|7335.4|7320.4|7335.6|7320.6|7335.6|7320.6|7335.4|7320.4|5
1621915530000|2021-05-25 04:05:30|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1621915540000|2021-05-25 04:05:40|7335.4|7320.4|7335.2|7320.2|7335.4|7320.4|7335.2|7320.2|3
1621915550000|2021-05-25 04:05:50|7335.3|7320.3|7335|7320|7335.3|7320.3|7335|7320|4
1621915560000|2021-05-25 04:06:00|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1621915580000|2021-05-25 04:06:20|7334.9|7319.9|7335.5|7320.5|7335.5|7320.5|7334.9|7319.9|2
1621915590000|2021-05-25 04:06:30|7335.6|7320.6|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|3
1621915600000|2021-05-25 04:06:40|7336|7321|7335.9|7320.9|7336|7321|7335.6|7320.6|5
1621915610000|2021-05-25 04:06:50|7335.6|7320.6|7335.8|7320.8|7335.8|7320.8|7335.6|7320.6|2
1621915620000|2021-05-25 04:07:00|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1621915630000|2021-05-25 04:07:10|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1621915650000|2021-05-25 04:07:30|7335.4|7320.4|7335.5|7320.5|7335.5|7320.5|7335.3|7320.3|4
1621915680000|2021-05-25 04:08:00|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1621915700000|2021-05-25 04:08:20|7335.8|7320.8|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|2
1621915710000|2021-05-25 04:08:30|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1621915730000|2021-05-25 04:08:50|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1621915760000|2021-05-25 04:09:20|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1621915770000|2021-05-25 04:09:30|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1621915790000|2021-05-25 04:09:50|7335.5|7320.5|7335.3|7320.3|7335.5|7320.5|7335.3|7320.3|2
1621915840000|2021-05-25 04:10:40|7335.6|7320.6|7335.5|7320.5|7335.8|7320.8|7335.5|7320.5|3
1621915850000|2021-05-25 04:10:50|7336|7321|7336|7321|7336|7321|7336|7321|1
1621915870000|2021-05-25 04:11:10|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1621915890000|2021-05-25 04:11:30|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1621915910000|2021-05-25 04:11:50|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1621915920000|2021-05-25 04:12:00|7335.4|7320.4|7335.1|7320.1|7335.4|7320.4|7335.1|7320.1|2
1621915940000|2021-05-25 04:12:20|7335.7|7320.7|7335.5|7320.5|7335.7|7320.7|7335.5|7320.5|2
1621915970000|2021-05-25 04:12:50|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1621915980000|2021-05-25 04:13:00|7334.8|7319.8|7334|7319|7334.8|7319.8|7334|7319|5
1621916000000|2021-05-25 04:13:20|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1621916010000|2021-05-25 04:13:30|7334|7319|7334|7319|7334|7319|7334|7319|1
1621916070000|2021-05-25 04:14:30|7333.9|7318.9|7333.7|7318.7|7333.9|7318.9|7333.7|7318.7|2
1621916080000|2021-05-25 04:14:40|7333.6|7318.6|7333.2|7318.2|7333.6|7318.6|7333.2|7318.2|3
1621916100000|2021-05-25 04:15:00|7333.4|7318.4|7333.7|7318.7|7333.8|7318.8|7333.4|7318.4|3
1621916110000|2021-05-25 04:15:10|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.2|7318.2|3
1621916120000|2021-05-25 04:15:20|7333.7|7318.7|7333.5|7318.5|7333.8|7318.8|7333.4|7318.4|5
1621916140000|2021-05-25 04:15:40|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1621916160000|2021-05-25 04:16:00|7333.5|7318.5|7333.5|7318.5|7333.7|7318.7|7333.5|7318.5|4
1621916170000|2021-05-25 04:16:10|7333.4|7318.4|7333.5|7318.5|7333.7|7318.7|7333.4|7318.4|4
1621916200000|2021-05-25 04:16:40|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.6|7318.6|2
1621916210000|2021-05-25 04:16:50|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1621916220000|2021-05-25 04:17:00|7333.7|7318.7|7333.3|7318.3|7333.7|7318.7|7333.3|7318.3|2
1621916230000|2021-05-25 04:17:10|7333.4|7318.4|7333.5|7318.5|7333.5|7318.5|7333.4|7318.4|2
1621916290000|2021-05-25 04:18:10|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1621916300000|2021-05-25 04:18:20|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1621916330000|2021-05-25 04:18:50|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1621916360000|2021-05-25 04:19:20|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1621916370000|2021-05-25 04:19:30|7333.2|7318.2|7333.6|7318.6|7334.1|7319.1|7333.2|7318.2|6
1621916380000|2021-05-25 04:19:40|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1621916390000|2021-05-25 04:19:50|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1621916420000|2021-05-25 04:20:20|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621916440000|2021-05-25 04:20:40|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1621916460000|2021-05-25 04:21:00|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1621916470000|2021-05-25 04:21:10|7334.1|7319.1|7333.8|7318.8|7334.1|7319.1|7333.8|7318.8|5
1621916490000|2021-05-25 04:21:30|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1621916500000|2021-05-25 04:21:40|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1621916510000|2021-05-25 04:21:50|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|2
1621916520000|2021-05-25 04:22:00|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1621916540000|2021-05-25 04:22:20|7333.9|7318.9|7333.6|7318.6|7333.9|7318.9|7333.6|7318.6|2
1621916560000|2021-05-25 04:22:40|7333.5|7318.5|7333.6|7318.6|7333.6|7318.6|7333.5|7318.5|2
1621916580000|2021-05-25 04:23:00|7333.5|7318.5|7333.6|7318.6|7333.6|7318.6|7333.5|7318.5|2
1621916590000|2021-05-25 04:23:10|7333.5|7318.5|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|3
1621916600000|2021-05-25 04:23:20|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1621916620000|2021-05-25 04:23:40|7333.6|7318.6|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|2
1621916630000|2021-05-25 04:23:50|7333.6|7318.6|7334|7319|7334.3|7319.3|7333.6|7318.6|4
1621916640000|2021-05-25 04:24:00|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1621916650000|2021-05-25 04:24:10|7334.3|7319.3|7334.1|7319.1|7334.5|7319.5|7334.1|7319.1|5
1621916660000|2021-05-25 04:24:20|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334|7319|5
1621916670000|2021-05-25 04:24:30|7334.5|7319.5|7334.3|7319.3|7334.5|7319.5|7334.3|7319.3|2
1621916680000|2021-05-25 04:24:40|7334|7319|7334|7319|7334|7319|7334|7319|1
1621916690000|2021-05-25 04:24:50|7333.9|7318.9|7334|7319|7334.1|7319.1|7333.9|7318.9|3
1621916700000|2021-05-25 04:25:00|7334.2|7319.2|7333.8|7318.8|7334.2|7319.2|7333.8|7318.8|3
1621916720000|2021-05-25 04:25:20|7333.7|7318.7|7333.1|7318.1|7333.7|7318.7|7333.1|7318.1|3
1621916730000|2021-05-25 04:25:30|7333.4|7318.4|7333.8|7318.8|7333.8|7318.8|7333.4|7318.4|3
1621916740000|2021-05-25 04:25:40|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1621916760000|2021-05-25 04:26:00|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1621916790000|2021-05-25 04:26:30|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1621916800000|2021-05-25 04:26:40|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1621916830000|2021-05-25 04:27:10|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1621916840000|2021-05-25 04:27:20|7333|7318|7333.7|7318.7|7333.7|7318.7|7333|7318|8
1621916850000|2021-05-25 04:27:30|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621916860000|2021-05-25 04:27:40|7333|7318|7332.9|7317.9|7333|7318|7332.9|7317.9|4
1621916910000|2021-05-25 04:28:30|7333.1|7318.1|7333.4|7318.4|7333.4|7318.4|7333.1|7318.1|2
1621916920000|2021-05-25 04:28:40|7333.7|7318.7|7333.4|7318.4|7333.7|7318.7|7333.4|7318.4|2
1621916940000|2021-05-25 04:29:00|7333.2|7318.2|7333.2|7318.2|7333.3|7318.3|7333.2|7318.2|3
1621916950000|2021-05-25 04:29:10|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1621916970000|2021-05-25 04:29:30|7333.3|7318.3|7332.9|7317.9|7333.3|7318.3|7332.9|7317.9|2
1621916990000|2021-05-25 04:29:50|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621917000000|2021-05-25 04:30:00|7332.7|7317.7|7332.5|7317.5|7332.7|7317.7|7332.5|7317.5|2
1621917010000|2021-05-25 04:30:10|7332.3|7317.3|7332.6|7317.6|7332.6|7317.6|7332.3|7317.3|2
1621917030000|2021-05-25 04:30:30|7332.8|7317.8|7332.3|7317.3|7332.8|7317.8|7332.3|7317.3|2
1621917040000|2021-05-25 04:30:40|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1621917050000|2021-05-25 04:30:50|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1621917060000|2021-05-25 04:31:00|7331.6|7316.6|7331.7|7316.7|7331.7|7316.7|7331.6|7316.6|2
1621917070000|2021-05-25 04:31:10|7331.6|7316.6|7331.7|7316.7|7331.7|7316.7|7331.6|7316.6|2
1621917080000|2021-05-25 04:31:20|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1621917110000|2021-05-25 04:31:50|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1621917120000|2021-05-25 04:32:00|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1621917150000|2021-05-25 04:32:30|7331.9|7316.9|7332.5|7317.5|7332.5|7317.5|7331.9|7316.9|4
1621917160000|2021-05-25 04:32:40|7332.6|7317.6|7332.8|7317.8|7332.8|7317.8|7332.6|7317.6|2
1621917370000|2021-05-25 04:36:10|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1621917390000|2021-05-25 04:36:30|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621917400000|2021-05-25 04:36:40|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1621917410000|2021-05-25 04:36:50|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621917420000|2021-05-25 04:37:00|7332.7|7317.7|7332.7|7317.7|7332.8|7317.8|7332.7|7317.7|3
1621917430000|2021-05-25 04:37:10|7332.8|7317.8|7332.7|7317.7|7332.8|7317.8|7332.7|7317.7|4
1621917440000|2021-05-25 04:37:20|7332.8|7317.8|7332.7|7317.7|7332.8|7317.8|7332.7|7317.7|2
1621917460000|2021-05-25 04:37:40|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621917470000|2021-05-25 04:37:50|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1621917480000|2021-05-25 04:38:00|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621917530000|2021-05-25 04:38:50|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1621917580000|2021-05-25 04:39:40|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1621917590000|2021-05-25 04:39:50|7332.2|7317.2|7332.3|7317.3|7332.3|7317.3|7332.2|7317.2|2
1621917600000|2021-05-25 04:40:00|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7331.9|7316.9|3
1621917610000|2021-05-25 04:40:10|7332.1|7317.1|7331.8|7316.8|7332.1|7317.1|7331.8|7316.8|2
1621917630000|2021-05-25 04:40:30|7331.3|7316.3|7331.1|7316.1|7331.3|7316.3|7331.1|7316.1|2
1621917650000|2021-05-25 04:40:50|7331|7316|7331|7316|7331|7316|7331|7316|1
1621917660000|2021-05-25 04:41:00|7330.8|7315.8|7330.6|7315.6|7330.8|7315.8|7330.6|7315.6|2
1621917700000|2021-05-25 04:41:40|7330.7|7315.7|7329.7|7314.7|7330.7|7315.7|7329.6|7314.6|5
1621917710000|2021-05-25 04:41:50|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1621917740000|2021-05-25 04:42:20|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|2
1621917750000|2021-05-25 04:42:30|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1621917760000|2021-05-25 04:42:40|7329.9|7314.9|7330|7315|7330|7315|7329.8|7314.8|4
1621917780000|2021-05-25 04:43:00|7329.9|7314.9|7330|7315|7330.4|7315.4|7329.9|7314.9|7
1621917790000|2021-05-25 04:43:10|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1621917800000|2021-05-25 04:43:20|7330|7315|7330|7315|7330|7315|7330|7315|1
1621917820000|2021-05-25 04:43:40|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|2
1621917870000|2021-05-25 04:44:30|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1621917880000|2021-05-25 04:44:40|7329.8|7314.8|7330|7315|7330|7315|7329.8|7314.8|2
1621917890000|2021-05-25 04:44:50|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1621917910000|2021-05-25 04:45:10|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1621917930000|2021-05-25 04:45:30|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1621917940000|2021-05-25 04:45:40|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1621917950000|2021-05-25 04:45:50|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1621917960000|2021-05-25 04:46:00|7329.7|7314.7|7330.4|7315.4|7330.4|7315.4|7329.7|7314.7|4
1621917970000|2021-05-25 04:46:10|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|2
1621917980000|2021-05-25 04:46:20|7330.6|7315.6|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|5
1621917990000|2021-05-25 04:46:30|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1621918000000|2021-05-25 04:46:40|7330.6|7315.6|7330.2|7315.2|7330.6|7315.6|7330.1|7315.1|5
1621918050000|2021-05-25 04:47:30|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1621918090000|2021-05-25 04:48:10|7330|7315|7330.1|7315.1|7330.1|7315.1|7330|7315|2
1621918120000|2021-05-25 04:48:40|7330.2|7315.2|7330.7|7315.7|7330.7|7315.7|7330.2|7315.2|5
1621918130000|2021-05-25 04:48:50|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1621918180000|2021-05-25 04:49:40|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|2
1621918190000|2021-05-25 04:49:50|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1621918210000|2021-05-25 04:50:10|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1621918290000|2021-05-25 04:51:30|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1621918380000|2021-05-25 04:53:00|7330.2|7315.2|7330.1|7315.1|7330.5|7315.5|7330.1|7315.1|5
1621918440000|2021-05-25 04:54:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1621918460000|2021-05-25 04:54:20|7329.9|7314.9|7330|7315|7330|7315|7329.9|7314.9|2
1621918470000|2021-05-25 04:54:30|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.9|7314.9|2
1621918480000|2021-05-25 04:54:40|7330|7315|7330|7315|7330|7315|7330|7315|1
1621918490000|2021-05-25 04:54:50|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|2
1621918500000|2021-05-25 04:55:00|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1621918510000|2021-05-25 04:55:10|7329.8|7314.8|7329.3|7314.3|7329.8|7314.8|7329.3|7314.3|2
1621918520000|2021-05-25 04:55:20|7329.2|7314.2|7329.9|7314.9|7330|7315|7329.2|7314.2|5
1621918530000|2021-05-25 04:55:30|7330|7315|7330|7315|7330|7315|7330|7315|1
1621918540000|2021-05-25 04:55:40|7329.9|7314.9|7330|7315|7330|7315|7329.9|7314.9|2
1621918560000|2021-05-25 04:56:00|7330.2|7315.2|7330|7315|7330.2|7315.2|7330|7315|3
1621918570000|2021-05-25 04:56:10|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1621918590000|2021-05-25 04:56:30|7330.3|7315.3|7331.3|7316.3|7331.3|7316.3|7330.3|7315.3|4
1621918600000|2021-05-25 04:56:40|7331.4|7316.4|7331.6|7316.6|7331.6|7316.6|7331.3|7316.3|4
1621918610000|2021-05-25 04:56:50|7331.7|7316.7|7331.6|7316.6|7331.7|7316.7|7331.6|7316.6|6
1621918620000|2021-05-25 04:57:00|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1621918630000|2021-05-25 04:57:10|7331.8|7316.8|7332.3|7317.3|7332.3|7317.3|7331.7|7316.7|5
1621918650000|2021-05-25 04:57:30|7332.4|7317.4|7333.3|7318.3|7333.4|7318.4|7332.4|7317.4|6
1621918660000|2021-05-25 04:57:40|7333.4|7318.4|7333.9|7318.9|7333.9|7318.9|7333.4|7318.4|10
1621918670000|2021-05-25 04:57:50|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1621918680000|2021-05-25 04:58:00|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1621918690000|2021-05-25 04:58:10|7334|7319|7334|7319|7334.1|7319.1|7334|7319|3
1621918700000|2021-05-25 04:58:20|7333.8|7318.8|7333.4|7318.4|7333.8|7318.8|7333.4|7318.4|4
1621918710000|2021-05-25 04:58:30|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1621918740000|2021-05-25 04:59:00|7333.2|7318.2|7333.3|7318.3|7333.3|7318.3|7333.2|7318.2|2
1621918770000|2021-05-25 04:59:30|7333.1|7318.1|7332.8|7317.8|7333.1|7318.1|7332.8|7317.8|4
1621918790000|2021-05-25 04:59:50|7332.9|7317.9|7332.8|7317.8|7332.9|7317.9|7332.8|7317.8|2
1621918810000|2021-05-25 05:00:10|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1621918820000|2021-05-25 05:00:20|7332.6|7317.6|7332.6|7317.6|7332.9|7317.9|7332.5|7317.5|10
1621918830000|2021-05-25 05:00:30|7332.5|7317.5|7332.6|7317.6|7332.6|7317.6|7332.5|7317.5|2
1621918870000|2021-05-25 05:01:10|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1621918910000|2021-05-25 05:01:50|7332.4|7317.4|7332.3|7317.3|7332.4|7317.4|7331.8|7316.8|4
1621918920000|2021-05-25 05:02:00|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1621918930000|2021-05-25 05:02:10|7332.3|7317.3|7332.5|7317.5|7332.5|7317.5|7332.3|7317.3|3
1621918940000|2021-05-25 05:02:20|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1621918950000|2021-05-25 05:02:30|7332.3|7317.3|7331.9|7316.9|7332.3|7317.3|7331.9|7316.9|5
1621918970000|2021-05-25 05:02:50|7331.8|7316.8|7331.6|7316.6|7331.8|7316.8|7331.5|7316.5|4
1621918980000|2021-05-25 05:03:00|7331.5|7316.5|7331.2|7316.2|7331.5|7316.5|7331.2|7316.2|2
1621919000000|2021-05-25 05:03:20|7331.7|7316.7|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|2
1621919010000|2021-05-25 05:03:30|7332|7317|7331.7|7316.7|7332|7317|7331.7|7316.7|4
1621919030000|2021-05-25 05:03:50|7331.6|7316.6|7331.1|7316.1|7331.6|7316.6|7331.1|7316.1|5
1621919040000|2021-05-25 05:04:00|7331|7316|7331|7316|7331|7316|7331|7316|1
1621919050000|2021-05-25 05:04:10|7330.8|7315.8|7330.9|7315.9|7330.9|7315.9|7330.8|7315.8|2
1621919060000|2021-05-25 05:04:20|7331|7316|7331.1|7316.1|7331.1|7316.1|7331|7316|2
1621919080000|2021-05-25 05:04:40|7331|7316|7331.1|7316.1|7331.1|7316.1|7331|7316|2
1621919090000|2021-05-25 05:04:50|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1621919110000|2021-05-25 05:05:10|7330.9|7315.9|7331|7316|7331|7316|7330.9|7315.9|2
1621919140000|2021-05-25 05:05:40|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1621919180000|2021-05-25 05:06:20|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1621919240000|2021-05-25 05:07:20|7331.2|7316.2|7331.5|7316.5|7331.5|7316.5|7331.2|7316.2|2
1621919250000|2021-05-25 05:07:30|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1621919260000|2021-05-25 05:07:40|7331.1|7316.1|7331.2|7316.2|7331.2|7316.2|7331.1|7316.1|2
1621919270000|2021-05-25 05:07:50|7331|7316|7331|7316|7331|7316|7331|7316|1
1621919310000|2021-05-25 05:08:30|7331.1|7316.1|7331.8|7316.8|7331.8|7316.8|7331.1|7316.1|3
1621919320000|2021-05-25 05:08:40|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|2
1621919330000|2021-05-25 05:08:50|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1621919350000|2021-05-25 05:09:10|7332|7317|7332|7317|7332|7317|7332|7317|1
1621919380000|2021-05-25 05:09:40|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1621919390000|2021-05-25 05:09:50|7332.1|7317.1|7332.3|7317.3|7332.3|7317.3|7332|7317|3
1621919400000|2021-05-25 05:10:00|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1621919430000|2021-05-25 05:10:30|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|2
1621919440000|2021-05-25 05:10:40|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1621919470000|2021-05-25 05:11:10|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1621919490000|2021-05-25 05:11:30|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1621919500000|2021-05-25 05:11:40|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1621919510000|2021-05-25 05:11:50|7332|7317|7332.4|7317.4|7332.4|7317.4|7332|7317|3
1621919540000|2021-05-25 05:12:20|7332.3|7317.3|7332.1|7317.1|7332.3|7317.3|7332|7317|4
1621919550000|2021-05-25 05:12:30|7332|7317|7332|7317|7332|7317|7332|7317|1
1621919580000|2021-05-25 05:13:00|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1621919590000|2021-05-25 05:13:10|7332|7317|7332.1|7317.1|7332.1|7317.1|7332|7317|2
1621919600000|2021-05-25 05:13:20|7332|7317|7332|7317|7332|7317|7331.9|7316.9|3
1621919610000|2021-05-25 05:13:30|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1621919630000|2021-05-25 05:13:50|7332|7317|7332|7317|7332|7317|7332|7317|1
1621919660000|2021-05-25 05:14:20|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1621919690000|2021-05-25 05:14:50|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1621919700000|2021-05-25 05:15:00|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1621919760000|2021-05-25 05:16:00|7332|7317|7332|7317|7332|7317|7331.9|7316.9|3
1621919770000|2021-05-25 05:16:10|7331.9|7316.9|7332|7317|7332|7317|7331.9|7316.9|2
1621919780000|2021-05-25 05:16:20|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1621919790000|2021-05-25 05:16:30|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.8|7316.8|3
1621919830000|2021-05-25 05:17:10|7332|7317|7332|7317|7332|7317|7332|7317|1
1621919850000|2021-05-25 05:17:30|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1621919880000|2021-05-25 05:18:00|7332|7317|7331.6|7316.6|7332|7317|7331.6|7316.6|4
1621919890000|2021-05-25 05:18:10|7331.7|7316.7|7331.6|7316.6|7331.7|7316.7|7331.6|7316.6|2
1621919930000|2021-05-25 05:18:50|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1621919990000|2021-05-25 05:19:50|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1621920000000|2021-05-25 05:20:00|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1621920010000|2021-05-25 05:20:10|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|2
1621920030000|2021-05-25 05:20:30|7332.7|7317.7|7332.5|7317.5|7332.7|7317.7|7332.5|7317.5|3
1621920050000|2021-05-25 05:20:50|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1621920070000|2021-05-25 05:21:10|7332.2|7317.2|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|2
1621920080000|2021-05-25 05:21:20|7332|7317|7332.3|7317.3|7332.3|7317.3|7332|7317|2
1621920100000|2021-05-25 05:21:40|7332|7317|7332|7317|7332|7317|7332|7317|1
1621920190000|2021-05-25 05:23:10|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1621920200000|2021-05-25 05:23:20|7332|7317|7331.8|7316.8|7332|7317|7331.8|7316.8|2
1621920280000|2021-05-25 05:24:40|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|3
1621920290000|2021-05-25 05:24:50|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1621920300000|2021-05-25 05:25:00|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1621920320000|2021-05-25 05:25:20|7332.6|7317.6|7332.8|7317.8|7332.8|7317.8|7332.6|7317.6|3
1621920370000|2021-05-25 05:26:10|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1621920390000|2021-05-25 05:26:30|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1621920410000|2021-05-25 05:26:50|7333.3|7318.3|7332.9|7317.9|7333.3|7318.3|7332.9|7317.9|3
1621920440000|2021-05-25 05:27:20|7333|7318|7333.3|7318.3|7333.3|7318.3|7333|7318|2
1621920450000|2021-05-25 05:27:30|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1621920460000|2021-05-25 05:27:40|7333.4|7318.4|7333.3|7318.3|7333.4|7318.4|7332.9|7317.9|6
1621920470000|2021-05-25 05:27:50|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1621920490000|2021-05-25 05:28:10|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|2
1621920500000|2021-05-25 05:28:20|7333.3|7318.3|7332.8|7317.8|7333.3|7318.3|7332.8|7317.8|3
1621920510000|2021-05-25 05:28:30|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.8|7317.8|3
1621920520000|2021-05-25 05:28:40|7333.2|7318.2|7332.9|7317.9|7333.2|7318.2|7332.9|7317.9|2
1621920530000|2021-05-25 05:28:50|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1621920540000|2021-05-25 05:29:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1621920630000|2021-05-25 05:30:30|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1621920650000|2021-05-25 05:30:50|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|2
1621920670000|2021-05-25 05:31:10|7333.7|7318.7|7333.2|7318.2|7333.7|7318.7|7333.2|7318.2|3
1621920720000|2021-05-25 05:32:00|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1621920730000|2021-05-25 05:32:10|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621920760000|2021-05-25 05:32:40|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1621920780000|2021-05-25 05:33:00|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621920800000|2021-05-25 05:33:20|7332.4|7317.4|7332.5|7317.5|7332.5|7317.5|7332.4|7317.4|2
1621920810000|2021-05-25 05:33:30|7332.6|7317.6|7332.3|7317.3|7332.7|7317.7|7332.3|7317.3|5
1621920820000|2021-05-25 05:33:40|7332.4|7317.4|7332.3|7317.3|7332.4|7317.4|7332.3|7317.3|2
1621920830000|2021-05-25 05:33:50|7332.5|7317.5|7332.8|7317.8|7332.8|7317.8|7332.5|7317.5|6
1621920840000|2021-05-25 05:34:00|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1621920850000|2021-05-25 05:34:10|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621920860000|2021-05-25 05:34:20|7332.9|7317.9|7333.1|7318.1|7333.1|7318.1|7332.9|7317.9|2
1621920880000|2021-05-25 05:34:40|7333|7318|7333|7318|7333|7318|7333|7318|1
1621920900000|2021-05-25 05:35:00|7333.3|7318.3|7333.2|7318.2|7333.3|7318.3|7333.1|7318.1|3
1621920910000|2021-05-25 05:35:10|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1621920920000|2021-05-25 05:35:20|7333.3|7318.3|7332.4|7317.4|7333.3|7318.3|7332.4|7317.4|4
1621920930000|2021-05-25 05:35:30|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|4
1621920940000|2021-05-25 05:35:40|7332.5|7317.5|7333|7318|7333|7318|7332.5|7317.5|3
1621920960000|2021-05-25 05:36:00|7332.7|7317.7|7332.6|7317.6|7332.7|7317.7|7332.6|7317.6|2
1621920990000|2021-05-25 05:36:30|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1621921000000|2021-05-25 05:36:40|7333|7318|7332.7|7317.7|7333|7318|7332.7|7317.7|3
1621921010000|2021-05-25 05:36:50|7332.6|7317.6|7332.4|7317.4|7332.6|7317.6|7332.3|7317.3|3
1621921020000|2021-05-25 05:37:00|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1621921060000|2021-05-25 05:37:40|7332.5|7317.5|7332.6|7317.6|7332.6|7317.6|7332.5|7317.5|2
1621921070000|2021-05-25 05:37:50|7332.7|7317.7|7332.9|7317.9|7332.9|7317.9|7332.7|7317.7|2
1621921080000|2021-05-25 05:38:00|7332.8|7317.8|7332.5|7317.5|7332.8|7317.8|7332.5|7317.5|3
1621921100000|2021-05-25 05:38:20|7332.6|7317.6|7332.9|7317.9|7332.9|7317.9|7332.6|7317.6|2
1621921140000|2021-05-25 05:39:00|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1621921180000|2021-05-25 05:39:40|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1621921220000|2021-05-25 05:40:20|7332.8|7317.8|7332.9|7317.9|7332.9|7317.9|7332.8|7317.8|2
1621921240000|2021-05-25 05:40:40|7333|7318|7333.5|7318.5|7333.5|7318.5|7333|7318|3
1621921260000|2021-05-25 05:41:00|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.2|7318.2|3
1621921290000|2021-05-25 05:41:30|7333.1|7318.1|7333|7318|7333.1|7318.1|7333|7318|2
1621921300000|2021-05-25 05:41:40|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1621921310000|2021-05-25 05:41:50|7333|7318|7333|7318|7333|7318|7332.9|7317.9|3
1621921320000|2021-05-25 05:42:00|7333.1|7318.1|7333|7318|7333.2|7318.2|7333|7318|3
1621921340000|2021-05-25 05:42:20|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1621921380000|2021-05-25 05:43:00|7333|7318|7332.7|7317.7|7333|7318|7332.7|7317.7|4
1621921430000|2021-05-25 05:43:50|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621921500000|2021-05-25 05:45:00|7333|7318|7333.2|7318.2|7333.2|7318.2|7333|7318|5
1621921510000|2021-05-25 05:45:10|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|2
1621921530000|2021-05-25 05:45:30|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621921540000|2021-05-25 05:45:40|7333.4|7318.4|7333.2|7318.2|7333.4|7318.4|7333.2|7318.2|2
1621921550000|2021-05-25 05:45:50|7333.3|7318.3|7333.6|7318.6|7333.6|7318.6|7333.3|7318.3|2
1621921560000|2021-05-25 05:46:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1621921600000|2021-05-25 05:46:40|7333.8|7318.8|7334|7319|7334|7319|7333.8|7318.8|2
1621921610000|2021-05-25 05:46:50|7333.9|7318.9|7333.7|7318.7|7333.9|7318.9|7333.7|7318.7|2
1621921620000|2021-05-25 05:47:00|7333.8|7318.8|7334|7319|7334|7319|7333.8|7318.8|2
1621921660000|2021-05-25 05:47:40|7333.7|7318.7|7334|7319|7334|7319|7333.7|7318.7|3
1621921670000|2021-05-25 05:47:50|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|2
1621921720000|2021-05-25 05:48:40|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|10
1621921730000|2021-05-25 05:48:50|7333.9|7318.9|7333.9|7318.9|7334|7319|7333.9|7318.9|3
1621921740000|2021-05-25 05:49:00|7334|7319|7334|7319|7334|7319|7334|7319|1
1621921780000|2021-05-25 05:49:40|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|2
1621921790000|2021-05-25 05:49:50|7333.9|7318.9|7333.6|7318.6|7333.9|7318.9|7333.6|7318.6|3
1621921810000|2021-05-25 05:50:10|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621921820000|2021-05-25 05:50:20|7333.4|7318.4|7333.7|7318.7|7333.7|7318.7|7333.4|7318.4|3
1621921840000|2021-05-25 05:50:40|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1621921860000|2021-05-25 05:51:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1621921950000|2021-05-25 05:52:30|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1621921980000|2021-05-25 05:53:00|7333.4|7318.4|7333.3|7318.3|7333.8|7318.8|7333.3|7318.3|8
1621921990000|2021-05-25 05:53:10|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621922000000|2021-05-25 05:53:20|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1621922010000|2021-05-25 05:53:30|7333.5|7318.5|7333.3|7318.3|7333.5|7318.5|7333.3|7318.3|2
1621922020000|2021-05-25 05:53:40|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621922030000|2021-05-25 05:53:50|7333.3|7318.3|7333.2|7318.2|7333.3|7318.3|7333.2|7318.2|2
1621922050000|2021-05-25 05:54:10|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1621922060000|2021-05-25 05:54:20|7333.2|7318.2|7333.3|7318.3|7333.3|7318.3|7333.2|7318.2|2
1621922080000|2021-05-25 05:54:40|7333.4|7318.4|7333.5|7318.5|7333.5|7318.5|7333.3|7318.3|4
1621922090000|2021-05-25 05:54:50|7333.3|7318.3|7333.5|7318.5|7333.8|7318.8|7333.3|7318.3|9
1621922120000|2021-05-25 05:55:20|7333.4|7318.4|7333.3|7318.3|7333.4|7318.4|7333.3|7318.3|2
1621922140000|2021-05-25 05:55:40|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1621922150000|2021-05-25 05:55:50|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621922190000|2021-05-25 05:56:30|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1621922210000|2021-05-25 05:56:50|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|2
1621922220000|2021-05-25 05:57:00|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1621922230000|2021-05-25 05:57:10|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|2
1621922270000|2021-05-25 05:57:50|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1621922290000|2021-05-25 05:58:10|7333.5|7318.5|7333.4|7318.4|7333.5|7318.5|7333.4|7318.4|2
1621922310000|2021-05-25 05:58:30|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1621922320000|2021-05-25 05:58:40|7333.2|7318.2|7332.7|7317.7|7333.2|7318.2|7332.7|7317.7|3
1621922330000|2021-05-25 05:58:50|7332.6|7317.6|7332.7|7317.7|7332.7|7317.7|7332.6|7317.6|2
1621922360000|2021-05-25 05:59:20|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1621922390000|2021-05-25 05:59:50|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1621922410000|2021-05-25 06:00:10|7332.3|7317.3|7332.3|7317.3|7332.4|7317.4|7332.3|7317.3|3
1621922430000|2021-05-25 06:00:30|7332.2|7317.2|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|2
1621922440000|2021-05-25 06:00:40|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1621922450000|2021-05-25 06:00:50|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1621922460000|2021-05-25 06:01:00|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1621922470000|2021-05-25 06:01:10|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1621922510000|2021-05-25 06:01:50|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1621922590000|2021-05-25 06:03:10|7331.6|7316.6|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|2
1621922600000|2021-05-25 06:03:20|7331.4|7316.4|7331.2|7316.2|7331.4|7316.4|7331.1|7316.1|8
1621922610000|2021-05-25 06:03:30|7331.1|7316.1|7331.1|7316.1|7331.2|7316.2|7331|7316|5
1621922620000|2021-05-25 06:03:40|7331|7316|7330.3|7315.3|7331|7316|7330.3|7315.3|2
1621922630000|2021-05-25 06:03:50|7330.4|7315.4|7330.4|7315.4|7330.7|7315.7|7330.4|7315.4|5
1621922640000|2021-05-25 06:04:00|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1621922650000|2021-05-25 06:04:10|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1621922660000|2021-05-25 06:04:20|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1621922670000|2021-05-25 06:04:30|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1621922680000|2021-05-25 06:04:40|7330.3|7315.3|7329.3|7314.3|7330.3|7315.3|7329.3|7314.3|3
1621922700000|2021-05-25 06:05:00|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1621922710000|2021-05-25 06:05:10|7329.9|7314.9|7329.9|7314.9|7330.4|7315.4|7329.9|7314.9|5
1621922720000|2021-05-25 06:05:20|7330|7315|7329.9|7314.9|7330.2|7315.2|7329.9|7314.9|6
1621922730000|2021-05-25 06:05:30|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1621922740000|2021-05-25 06:05:40|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1621922750000|2021-05-25 06:05:50|7329.7|7314.7|7329.9|7314.9|7329.9|7314.9|7329.7|7314.7|3
1621922760000|2021-05-25 06:06:00|7330|7315|7330.7|7315.7|7330.7|7315.7|7330|7315|5
1621922770000|2021-05-25 06:06:10|7330.5|7315.5|7330.3|7315.3|7330.5|7315.5|7330.3|7315.3|3
1621922790000|2021-05-25 06:06:30|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|2
1621922800000|2021-05-25 06:06:40|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1621922810000|2021-05-25 06:06:50|7330.5|7315.5|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|2
1621922820000|2021-05-25 06:07:00|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1621922840000|2021-05-25 06:07:20|7330.2|7315.2|7329.9|7314.9|7330.2|7315.2|7329.9|7314.9|2
1621922850000|2021-05-25 06:07:30|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1621922860000|2021-05-25 06:07:40|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1621922870000|2021-05-25 06:07:50|7329.7|7314.7|7330.1|7315.1|7330.2|7315.2|7329.7|7314.7|4
1621922890000|2021-05-25 06:08:10|7330|7315|7330.1|7315.1|7330.1|7315.1|7330|7315|2
1621922900000|2021-05-25 06:08:20|7329.1|7314.1|7328.8|7313.8|7329.4|7314.4|7328.8|7313.8|4
1621922970000|2021-05-25 06:09:30|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1621922980000|2021-05-25 06:09:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621922990000|2021-05-25 06:09:50|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1621923010000|2021-05-25 06:10:10|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|2
1621923030000|2021-05-25 06:10:30|7328.9|7313.9|7329.3|7314.3|7329.3|7314.3|7328.9|7313.9|5
1621923040000|2021-05-25 06:10:40|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1621923050000|2021-05-25 06:10:50|7329.5|7314.5|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|3
1621923060000|2021-05-25 06:11:00|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1621923070000|2021-05-25 06:11:10|7329.7|7314.7|7329.3|7314.3|7329.7|7314.7|7329.3|7314.3|2
1621923080000|2021-05-25 06:11:20|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|2
1621923100000|2021-05-25 06:11:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621923120000|2021-05-25 06:12:00|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|2
1621923130000|2021-05-25 06:12:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1621923150000|2021-05-25 06:12:30|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621923160000|2021-05-25 06:12:40|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1621923190000|2021-05-25 06:13:10|7329|7314|7329.2|7314.2|7329.2|7314.2|7329|7314|2
1621923200000|2021-05-25 06:13:20|7329|7314|7328.8|7313.8|7329|7314|7328.8|7313.8|3
1621923210000|2021-05-25 06:13:30|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1621923220000|2021-05-25 06:13:40|7329.1|7314.1|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|3
1621923230000|2021-05-25 06:13:50|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|2
1621923240000|2021-05-25 06:14:00|7329.4|7314.4|7329.8|7314.8|7329.9|7314.9|7329.4|7314.4|4
1621923270000|2021-05-25 06:14:30|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1621923280000|2021-05-25 06:14:40|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7328.9|7313.9|5
1621923290000|2021-05-25 06:14:50|7329.2|7314.2|7328.7|7313.7|7329.2|7314.2|7328.7|7313.7|5
1621923300000|2021-05-25 06:15:00|7328.5|7313.5|7328.3|7313.3|7328.5|7313.5|7328.2|7313.2|6
1621923310000|2021-05-25 06:15:10|7328.4|7313.4|7328.3|7313.3|7328.4|7313.4|7328.3|7313.3|2
1621923320000|2021-05-25 06:15:20|7328.5|7313.5|7328.7|7313.7|7328.7|7313.7|7328.5|7313.5|2
1621923340000|2021-05-25 06:15:40|7328.6|7313.6|7328.3|7313.3|7328.6|7313.6|7328.3|7313.3|2
1621923350000|2021-05-25 06:15:50|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1621923360000|2021-05-25 06:16:00|7328.5|7313.5|7328.7|7313.7|7328.7|7313.7|7328.5|7313.5|2
1621923380000|2021-05-25 06:16:20|7328.3|7313.3|7327.9|7312.9|7328.3|7313.3|7327.9|7312.9|3
1621923390000|2021-05-25 06:16:30|7327.8|7312.8|7327.8|7312.8|7327.9|7312.9|7327.7|7312.7|7
1621923410000|2021-05-25 06:16:50|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1621923440000|2021-05-25 06:17:20|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|2
1621923450000|2021-05-25 06:17:30|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621923460000|2021-05-25 06:17:40|7327|7312|7326.9|7311.9|7327|7312|7326.9|7311.9|4
1621923470000|2021-05-25 06:17:50|7327|7312|7326.8|7311.8|7327.4|7312.4|7326.8|7311.8|5
1621923480000|2021-05-25 06:18:00|7327.1|7312.1|7327.4|7312.4|7327.4|7312.4|7326.8|7311.8|9
1621923490000|2021-05-25 06:18:10|7327.6|7312.6|7327.3|7312.3|7327.6|7312.6|7327.3|7312.3|2
1621923500000|2021-05-25 06:18:20|7327.4|7312.4|7327.8|7312.8|7327.8|7312.8|7327.4|7312.4|4
1621923510000|2021-05-25 06:18:30|7327.6|7312.6|7327.7|7312.7|7327.7|7312.7|7327.3|7312.3|4
1621923520000|2021-05-25 06:18:40|7327.6|7312.6|7327.5|7312.5|7327.7|7312.7|7327.5|7312.5|4
1621923530000|2021-05-25 06:18:50|7327.4|7312.4|7327.7|7312.7|7327.7|7312.7|7326.5|7311.5|7
1621923540000|2021-05-25 06:19:00|7327.6|7312.6|7327.3|7312.3|7327.7|7312.7|7327.2|7312.2|7
1621923550000|2021-05-25 06:19:10|7327.5|7312.5|7327.6|7312.6|7327.9|7312.9|7327.5|7312.5|6
1621923570000|2021-05-25 06:19:30|7327.7|7312.7|7327.5|7312.5|7327.8|7312.8|7327.4|7312.4|7
1621923580000|2021-05-25 06:19:40|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1621923590000|2021-05-25 06:19:50|7327.7|7312.7|7327.9|7312.9|7327.9|7312.9|7327.7|7312.7|5
1621923600000|2021-05-25 06:20:00|7328|7313|7327.9|7312.9|7328|7313|7327.9|7312.9|2
1621923610000|2021-05-25 06:20:10|7327.8|7312.8|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|3
1621923620000|2021-05-25 06:20:20|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1621923640000|2021-05-25 06:20:40|7327.6|7312.6|7327.5|7312.5|7327.6|7312.6|7327.3|7312.3|3
1621923650000|2021-05-25 06:20:50|7327.3|7312.3|7327.4|7312.4|7327.5|7312.5|7327.3|7312.3|3
1621923670000|2021-05-25 06:21:10|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621923690000|2021-05-25 06:21:30|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|2
1621923700000|2021-05-25 06:21:40|7327.2|7312.2|7327.1|7312.1|7327.2|7312.2|7327.1|7312.1|2
1621923710000|2021-05-25 06:21:50|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621923720000|2021-05-25 06:22:00|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621923740000|2021-05-25 06:22:20|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621923760000|2021-05-25 06:22:40|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1621923770000|2021-05-25 06:22:50|7327.8|7312.8|7327.4|7312.4|7327.8|7312.8|7327.4|7312.4|3
1621923790000|2021-05-25 06:23:10|7327.3|7312.3|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|3
1621923800000|2021-05-25 06:23:20|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.1|7312.1|3
1621923810000|2021-05-25 06:23:30|7327.1|7312.1|7326.6|7311.6|7327.1|7312.1|7326.6|7311.6|7
1621923820000|2021-05-25 06:23:40|7326.5|7311.5|7326.5|7311.5|7326.8|7311.8|7326.5|7311.5|7
1621923830000|2021-05-25 06:23:50|7326.6|7311.6|7326.4|7311.4|7326.6|7311.6|7326.4|7311.4|5
1621923840000|2021-05-25 06:24:00|7326.5|7311.5|7326.5|7311.5|7326.6|7311.6|7326.5|7311.5|3
1621923850000|2021-05-25 06:24:10|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621923860000|2021-05-25 06:24:20|7326.5|7311.5|7325.9|7310.9|7326.5|7311.5|7325.9|7310.9|6
1621923870000|2021-05-25 06:24:30|7325.8|7310.8|7325|7310|7325.8|7310.8|7324.7|7309.7|11
1621923880000|2021-05-25 06:24:40|7325.1|7310.1|7324.8|7309.8|7325.1|7310.1|7324.8|7309.8|7
1621923890000|2021-05-25 06:24:50|7324.7|7309.7|7324.5|7309.5|7324.7|7309.7|7324.3|7309.3|7
1621923900000|2021-05-25 06:25:00|7324.4|7309.4|7323.9|7308.9|7324.4|7309.4|7323.8|7308.8|7
1621923910000|2021-05-25 06:25:10|7324|7309|7324|7309|7324|7309|7323.7|7308.7|7
1621923920000|2021-05-25 06:25:20|7324.1|7309.1|7324|7309|7324.1|7309.1|7324|7309|2
1621923940000|2021-05-25 06:25:40|7324.7|7309.7|7325.1|7310.1|7325.5|7310.5|7324.7|7309.7|7
1621923950000|2021-05-25 06:25:50|7325.6|7310.6|7325.1|7310.1|7325.6|7310.6|7325|7310|4
1621923960000|2021-05-25 06:26:00|7325|7310|7325|7310|7325.2|7310.2|7324.8|7309.8|8
1621923970000|2021-05-25 06:26:10|7324.9|7309.9|7325|7310|7325|7310|7324.9|7309.9|2
1621923990000|2021-05-25 06:26:30|7325.4|7310.4|7325.8|7310.8|7325.8|7310.8|7325.4|7310.4|3
1621924000000|2021-05-25 06:26:40|7325.9|7310.9|7326|7311|7326|7311|7325.9|7310.9|2
1621924010000|2021-05-25 06:26:50|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621924020000|2021-05-25 06:27:00|7326|7311|7327.1|7312.1|7327.1|7312.1|7326|7311|7
1621924030000|2021-05-25 06:27:10|7327|7312|7327.1|7312.1|7327.1|7312.1|7327|7312|2
1621924050000|2021-05-25 06:27:30|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621924060000|2021-05-25 06:27:40|7326.9|7311.9|7326.6|7311.6|7327.1|7312.1|7326.6|7311.6|6
1621924070000|2021-05-25 06:27:50|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621924110000|2021-05-25 06:28:30|7327|7312|7327|7312|7327|7312|7327|7312|1
1621924150000|2021-05-25 06:29:10|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327|7312|3
1621924160000|2021-05-25 06:29:20|7327|7312|7327|7312|7327|7312|7327|7312|1
1621924170000|2021-05-25 06:29:30|7327.1|7312.1|7327.5|7312.5|7328|7313|7327.1|7312.1|6
1621924180000|2021-05-25 06:29:40|7327.3|7312.3|7327.9|7312.9|7327.9|7312.9|7327.3|7312.3|3
1621924190000|2021-05-25 06:29:50|7328|7313|7328.3|7313.3|7328.3|7313.3|7328|7313|2
1621924200000|2021-05-25 06:30:00|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1621924230000|2021-05-25 06:30:30|7329.2|7314.2|7329.1|7314.1|7329.5|7314.5|7329.1|7314.1|4
1621924240000|2021-05-25 06:30:40|7329|7314|7329.5|7314.5|7329.5|7314.5|7328.9|7313.9|8
1621924250000|2021-05-25 06:30:50|7329.4|7314.4|7328.8|7313.8|7329.4|7314.4|7328.8|7313.8|6
1621924260000|2021-05-25 06:31:00|7328.7|7313.7|7328.3|7313.3|7329|7314|7328.3|7313.3|6
1621924280000|2021-05-25 06:31:20|7328.1|7313.1|7328.3|7313.3|7328.3|7313.3|7328.1|7313.1|2
1621924290000|2021-05-25 06:31:30|7328.6|7313.6|7328.1|7313.1|7328.6|7313.6|7328.1|7313.1|2
1621924300000|2021-05-25 06:31:40|7327.8|7312.8|7328.6|7313.6|7328.6|7313.6|7327.8|7312.8|4
1621924320000|2021-05-25 06:32:00|7329.1|7314.1|7329.3|7314.3|7329.9|7314.9|7329.1|7314.1|5
1621924340000|2021-05-25 06:32:20|7329.2|7314.2|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|3
1621924350000|2021-05-25 06:32:30|7329.1|7314.1|7328.3|7313.3|7329.1|7314.1|7328.3|7313.3|4
1621924360000|2021-05-25 06:32:40|7328.2|7313.2|7328|7313|7328.2|7313.2|7328|7313|2
1621924370000|2021-05-25 06:32:50|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1621924380000|2021-05-25 06:33:00|7327.4|7312.4|7327.9|7312.9|7328|7313|7327.3|7312.3|7
1621924390000|2021-05-25 06:33:10|7328|7313|7327.6|7312.6|7328|7313|7327.4|7312.4|8
1621924400000|2021-05-25 06:33:20|7327.7|7312.7|7328|7313|7328.1|7313.1|7327.7|7312.7|3
1621924410000|2021-05-25 06:33:30|7327.8|7312.8|7328|7313|7328.1|7313.1|7327.6|7312.6|6
1621924420000|2021-05-25 06:33:40|7328.1|7313.1|7328.3|7313.3|7328.3|7313.3|7328|7313|3
1621924430000|2021-05-25 06:33:50|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|4
1621924440000|2021-05-25 06:34:00|7328.3|7313.3|7328.2|7313.2|7328.3|7313.3|7328.2|7313.2|2
1621924450000|2021-05-25 06:34:10|7328.5|7313.5|7328.8|7313.8|7329|7314|7328.5|7313.5|4
1621924460000|2021-05-25 06:34:20|7328.7|7313.7|7329.1|7314.1|7329.1|7314.1|7328.7|7313.7|3
1621924470000|2021-05-25 06:34:30|7329|7314|7328.7|7313.7|7329|7314|7328.7|7313.7|2
1621924480000|2021-05-25 06:34:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621924510000|2021-05-25 06:35:10|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1621924530000|2021-05-25 06:35:30|7328.8|7313.8|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|2
1621924550000|2021-05-25 06:35:50|7328.6|7313.6|7328.8|7313.8|7328.8|7313.8|7328.1|7313.1|4
1621924560000|2021-05-25 06:36:00|7328.6|7313.6|7328.7|7313.7|7328.7|7313.7|7328.6|7313.6|4
1621924580000|2021-05-25 06:36:20|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621924600000|2021-05-25 06:36:40|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1621924610000|2021-05-25 06:36:50|7328.6|7313.6|7328.8|7313.8|7328.8|7313.8|7328.6|7313.6|2
1621924620000|2021-05-25 06:37:00|7328.4|7313.4|7328.7|7313.7|7328.7|7313.7|7328.3|7313.3|3
1621924630000|2021-05-25 06:37:10|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1621924640000|2021-05-25 06:37:20|7328.6|7313.6|7328.8|7313.8|7329.1|7314.1|7328.6|7313.6|4
1621924700000|2021-05-25 06:38:20|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1621924710000|2021-05-25 06:38:30|7329.3|7314.3|7329.1|7314.1|7329.3|7314.3|7329.1|7314.1|6
1621924730000|2021-05-25 06:38:50|7329.3|7314.3|7329.7|7314.7|7329.7|7314.7|7329.3|7314.3|4
1621924740000|2021-05-25 06:39:00|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1621924750000|2021-05-25 06:39:10|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1621924760000|2021-05-25 06:39:20|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1621924770000|2021-05-25 06:39:30|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1621924790000|2021-05-25 06:39:50|7329.6|7314.6|7329.3|7314.3|7329.8|7314.8|7329.3|7314.3|7
1621924820000|2021-05-25 06:40:20|7329.1|7314.1|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|2
1621924830000|2021-05-25 06:40:30|7329.5|7314.5|7329.3|7314.3|7329.5|7314.5|7329.3|7314.3|2
1621924840000|2021-05-25 06:40:40|7329.4|7314.4|7329.3|7314.3|7329.8|7314.8|7329.3|7314.3|5
1621924850000|2021-05-25 06:40:50|7329.1|7314.1|7328.8|7313.8|7329.1|7314.1|7328.8|7313.8|2
1621924880000|2021-05-25 06:41:20|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.5|7313.5|4
1621924920000|2021-05-25 06:42:00|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1621924940000|2021-05-25 06:42:20|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621924950000|2021-05-25 06:42:30|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1621924960000|2021-05-25 06:42:40|7328.4|7313.4|7328.5|7313.5|7328.5|7313.5|7328.4|7313.4|2
1621924970000|2021-05-25 06:42:50|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621924980000|2021-05-25 06:43:00|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.6|7312.6|4
1621924990000|2021-05-25 06:43:10|7327.6|7312.6|7327.5|7312.5|7327.6|7312.6|7327.5|7312.5|2
1621925000000|2021-05-25 06:43:20|7327.3|7312.3|7326.1|7311.1|7327.3|7312.3|7326|7311|7
1621925010000|2021-05-25 06:43:30|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621925020000|2021-05-25 06:43:40|7326.1|7311.1|7326.3|7311.3|7326.3|7311.3|7326.1|7311.1|2
1621925040000|2021-05-25 06:44:00|7326.1|7311.1|7326.3|7311.3|7326.3|7311.3|7326|7311|7
1621925050000|2021-05-25 06:44:10|7326.8|7311.8|7327.3|7312.3|7327.4|7312.4|7326.8|7311.8|7
1621925060000|2021-05-25 06:44:20|7327.5|7312.5|7327.3|7312.3|7327.9|7312.9|7327.3|7312.3|6
1621925070000|2021-05-25 06:44:30|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1621925080000|2021-05-25 06:44:40|7327.2|7312.2|7327.6|7312.6|7327.6|7312.6|7327.2|7312.2|3
1621925090000|2021-05-25 06:44:50|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|2
1621925130000|2021-05-25 06:45:30|7327.8|7312.8|7327.9|7312.9|7327.9|7312.9|7327.8|7312.8|2
1621925140000|2021-05-25 06:45:40|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1621925150000|2021-05-25 06:45:50|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|2
1621925170000|2021-05-25 06:46:10|7327.6|7312.6|7327.8|7312.8|7327.9|7312.9|7327.6|7312.6|5
1621925180000|2021-05-25 06:46:20|7327.9|7312.9|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|2
1621925190000|2021-05-25 06:46:30|7327.9|7312.9|7327.3|7312.3|7327.9|7312.9|7327.3|7312.3|4
1621925200000|2021-05-25 06:46:40|7327.6|7312.6|7327.8|7312.8|7327.8|7312.8|7327.6|7312.6|3
1621925210000|2021-05-25 06:46:50|7327.9|7312.9|7327.6|7312.6|7328.1|7313.1|7327.6|7312.6|4
1621925220000|2021-05-25 06:47:00|7327.7|7312.7|7327.8|7312.8|7327.8|7312.8|7327.7|7312.7|2
1621925250000|2021-05-25 06:47:30|7328|7313|7328|7313|7328|7313|7328|7313|1
1621925260000|2021-05-25 06:47:40|7328.1|7313.1|7328|7313|7328.1|7313.1|7328|7313|2
1621925300000|2021-05-25 06:48:20|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1621925310000|2021-05-25 06:48:30|7328.2|7313.2|7328.3|7313.3|7328.3|7313.3|7328.2|7313.2|2
1621925320000|2021-05-25 06:48:40|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1621925330000|2021-05-25 06:48:50|7328.2|7313.2|7328.1|7313.1|7328.3|7313.3|7328.1|7313.1|3
1621925340000|2021-05-25 06:49:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621925350000|2021-05-25 06:49:10|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328|7313|3
1621925360000|2021-05-25 06:49:20|7328|7313|7327.8|7312.8|7328|7313|7327.8|7312.8|3
1621925370000|2021-05-25 06:49:30|7327.9|7312.9|7327.9|7312.9|7328|7313|7327.9|7312.9|5
1621925410000|2021-05-25 06:50:10|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621925420000|2021-05-25 06:50:20|7328|7313|7328|7313|7328|7313|7328|7313|1
1621925480000|2021-05-25 06:51:20|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621925490000|2021-05-25 06:51:30|7328|7313|7328|7313|7328|7313|7328|7313|1
1621925510000|2021-05-25 06:51:50|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1621925540000|2021-05-25 06:52:20|7328|7313|7328|7313|7328|7313|7328|7313|1
1621925550000|2021-05-25 06:52:30|7327.9|7312.9|7328|7313|7328|7313|7327.9|7312.9|2
1621925600000|2021-05-25 06:53:20|7328.1|7313.1|7328|7313|7328.1|7313.1|7328|7313|2
1621925610000|2021-05-25 06:53:30|7327.8|7312.8|7328.3|7313.3|7328.3|7313.3|7327.8|7312.8|2
1621925630000|2021-05-25 06:53:50|7328.2|7313.2|7328.3|7313.3|7328.3|7313.3|7328.2|7313.2|2
1621925640000|2021-05-25 06:54:00|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1621925650000|2021-05-25 06:54:10|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621925670000|2021-05-25 06:54:30|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1621925710000|2021-05-25 06:55:10|7328.3|7313.3|7328.8|7313.8|7328.8|7313.8|7328.3|7313.3|2
1621925720000|2021-05-25 06:55:20|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1621925730000|2021-05-25 06:55:30|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621925770000|2021-05-25 06:56:10|7328.9|7313.9|7329.6|7314.6|7329.6|7314.6|7328.9|7313.9|4
1621925780000|2021-05-25 06:56:20|7329.8|7314.8|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|3
1621925790000|2021-05-25 06:56:30|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|6
1621925800000|2021-05-25 06:56:40|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|2
1621925810000|2021-05-25 06:56:50|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.3|7314.3|5
1621925820000|2021-05-25 06:57:00|7329.3|7314.3|7329.4|7314.4|7329.4|7314.4|7329|7314|7
1621925830000|2021-05-25 06:57:10|7329.2|7314.2|7329.8|7314.8|7329.8|7314.8|7329.2|7314.2|5
1621925850000|2021-05-25 06:57:30|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1621925890000|2021-05-25 06:58:10|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|4
1621925900000|2021-05-25 06:58:20|7329.7|7314.7|7329.7|7314.7|7329.8|7314.8|7329.6|7314.6|5
1621925910000|2021-05-25 06:58:30|7329.6|7314.6|7329.2|7314.2|7329.6|7314.6|7329.2|7314.2|6
1621925950000|2021-05-25 06:59:10|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1621925960000|2021-05-25 06:59:20|7329.3|7314.3|7329.8|7314.8|7329.8|7314.8|7329.3|7314.3|4
1621925970000|2021-05-25 06:59:30|7329.7|7314.7|7329.5|7314.5|7329.7|7314.7|7329.5|7314.5|2
1621925980000|2021-05-25 06:59:40|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1621925990000|2021-05-25 06:59:50|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.2|7314.2|6
1621926000000|2021-05-25 07:00:00|7329.4|7314.4|7329.3|7314.3|7329.5|7314.5|7329.2|7314.2|6
1621926010000|2021-05-25 07:00:10|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.7|7313.7|3
1621926020000|2021-05-25 07:00:20|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|2
1621926030000|2021-05-25 07:00:30|7328.3|7313.3|7329|7314|7329|7314|7328.2|7313.2|6
1621926040000|2021-05-25 07:00:40|7328.4|7313.4|7328.2|7313.2|7328.4|7313.4|7328.2|7313.2|3
1621926050000|2021-05-25 07:00:50|7328.3|7313.3|7328.2|7313.2|7328.3|7313.3|7328.2|7313.2|4
1621926060000|2021-05-25 07:01:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621926070000|2021-05-25 07:01:10|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1621926080000|2021-05-25 07:01:20|7328|7313|7328|7313|7328|7313|7328|7313|1
1621926090000|2021-05-25 07:01:30|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621926110000|2021-05-25 07:01:50|7327.9|7312.9|7327.4|7312.4|7327.9|7312.9|7327.4|7312.4|4
1621926140000|2021-05-25 07:02:20|7327.5|7312.5|7328.7|7313.7|7328.7|7313.7|7327.5|7312.5|7
1621926150000|2021-05-25 07:02:30|7328.6|7313.6|7327.9|7312.9|7328.7|7313.7|7327.9|7312.9|5
1621926160000|2021-05-25 07:02:40|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1621926170000|2021-05-25 07:02:50|7328.3|7313.3|7328.4|7313.4|7328.4|7313.4|7328.3|7313.3|2
1621926180000|2021-05-25 07:03:00|7328.3|7313.3|7327.9|7312.9|7328.3|7313.3|7327.9|7312.9|4
1621926220000|2021-05-25 07:03:40|7327.8|7312.8|7327.4|7312.4|7327.8|7312.8|7327.4|7312.4|2
1621926230000|2021-05-25 07:03:50|7327.3|7312.3|7327.1|7312.1|7327.3|7312.3|7327.1|7312.1|3
1621926240000|2021-05-25 07:04:00|7327.2|7312.2|7327.6|7312.6|7327.9|7312.9|7327.2|7312.2|5
1621926250000|2021-05-25 07:04:10|7326.9|7311.9|7326.9|7311.9|7327|7312|7326.9|7311.9|3
1621926260000|2021-05-25 07:04:20|7327|7312|7326.7|7311.7|7327|7312|7326.7|7311.7|2
1621926270000|2021-05-25 07:04:30|7326.6|7311.6|7326.6|7311.6|7326.8|7311.8|7326.3|7311.3|6
1621926280000|2021-05-25 07:04:40|7326.5|7311.5|7326.3|7311.3|7326.6|7311.6|7326.3|7311.3|4
1621926320000|2021-05-25 07:05:20|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621926330000|2021-05-25 07:05:30|7326.3|7311.3|7326.7|7311.7|7326.7|7311.7|7326.3|7311.3|9
1621926340000|2021-05-25 07:05:40|7326.6|7311.6|7326.4|7311.4|7326.6|7311.6|7326.4|7311.4|2
1621926350000|2021-05-25 07:05:50|7326.6|7311.6|7326.4|7311.4|7326.9|7311.9|7326.4|7311.4|3
1621926360000|2021-05-25 07:06:00|7326.5|7311.5|7326.7|7311.7|7326.7|7311.7|7326.5|7311.5|2
1621926370000|2021-05-25 07:06:10|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.3|7311.3|3
1621926380000|2021-05-25 07:06:20|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|2
1621926390000|2021-05-25 07:06:30|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|2
1621926400000|2021-05-25 07:06:40|7326.5|7311.5|7326.7|7311.7|7326.8|7311.8|7326.5|7311.5|4
1621926410000|2021-05-25 07:06:50|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621926450000|2021-05-25 07:07:30|7326.7|7311.7|7326.5|7311.5|7326.7|7311.7|7326.4|7311.4|3
1621926460000|2021-05-25 07:07:40|7326.4|7311.4|7326.1|7311.1|7326.4|7311.4|7326.1|7311.1|4
1621926470000|2021-05-25 07:07:50|7326|7311|7326.2|7311.2|7326.2|7311.2|7325.9|7310.9|12
1621926480000|2021-05-25 07:08:00|7326.1|7311.1|7326.3|7311.3|7326.3|7311.3|7326.1|7311.1|3
1621926490000|2021-05-25 07:08:10|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.2|7311.2|3
1621926500000|2021-05-25 07:08:20|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|2
1621926510000|2021-05-25 07:08:30|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7325.7|7310.7|4
1621926520000|2021-05-25 07:08:40|7326.4|7311.4|7326|7311|7326.4|7311.4|7326|7311|3
1621926540000|2021-05-25 07:09:00|7325.9|7310.9|7326.2|7311.2|7326.2|7311.2|7325.8|7310.8|4
1621926560000|2021-05-25 07:09:20|7326.3|7311.3|7326.5|7311.5|7326.5|7311.5|7326.2|7311.2|5
1621926570000|2021-05-25 07:09:30|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621926580000|2021-05-25 07:09:40|7325.9|7310.9|7326.1|7311.1|7326.1|7311.1|7325.9|7310.9|3
1621926590000|2021-05-25 07:09:50|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1621926600000|2021-05-25 07:10:00|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1621926610000|2021-05-25 07:10:10|7325.3|7310.3|7324.9|7309.9|7325.3|7310.3|7324.9|7309.9|5
1621926620000|2021-05-25 07:10:20|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621926640000|2021-05-25 07:10:40|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1621926650000|2021-05-25 07:10:50|7325.2|7310.2|7324.8|7309.8|7325.2|7310.2|7324.8|7309.8|2
1621926660000|2021-05-25 07:11:00|7324.7|7309.7|7324.3|7309.3|7324.8|7309.8|7324|7309|9
1621926670000|2021-05-25 07:11:10|7324.2|7309.2|7324.1|7309.1|7324.2|7309.2|7323.8|7308.8|5
1621926680000|2021-05-25 07:11:20|7324.2|7309.2|7324|7309|7324.2|7309.2|7324|7309|2
1621926690000|2021-05-25 07:11:30|7324.1|7309.1|7324|7309|7324.1|7309.1|7324|7309|4
1621926700000|2021-05-25 07:11:40|7324.8|7309.8|7324.8|7309.8|7324.9|7309.9|7324.8|7309.8|3
1621926710000|2021-05-25 07:11:50|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1621926720000|2021-05-25 07:12:00|7325.1|7310.1|7325.4|7310.4|7325.4|7310.4|7325.1|7310.1|2
1621926730000|2021-05-25 07:12:10|7325.5|7310.5|7325.7|7310.7|7325.8|7310.8|7325.5|7310.5|5
1621926760000|2021-05-25 07:12:40|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|4
1621926770000|2021-05-25 07:12:50|7326|7311|7326|7311|7326|7311|7326|7311|1
1621926790000|2021-05-25 07:13:10|7326.3|7311.3|7326.8|7311.8|7327|7312|7326.3|7311.3|6
1621926800000|2021-05-25 07:13:20|7326.9|7311.9|7326.6|7311.6|7326.9|7311.9|7326.6|7311.6|3
1621926820000|2021-05-25 07:13:40|7326.5|7311.5|7326.3|7311.3|7326.5|7311.5|7326.3|7311.3|2
1621926830000|2021-05-25 07:13:50|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1621926840000|2021-05-25 07:14:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1621926850000|2021-05-25 07:14:10|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1621926860000|2021-05-25 07:14:20|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621926880000|2021-05-25 07:14:40|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621926890000|2021-05-25 07:14:50|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621926900000|2021-05-25 07:15:00|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621926930000|2021-05-25 07:15:30|7326.5|7311.5|7327|7312|7327|7312|7326.5|7311.5|3
1621926950000|2021-05-25 07:15:50|7326.9|7311.9|7327|7312|7327|7312|7326.9|7311.9|2
1621926960000|2021-05-25 07:16:00|7326.9|7311.9|7327|7312|7327|7312|7326.9|7311.9|2
1621926980000|2021-05-25 07:16:20|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621926990000|2021-05-25 07:16:30|7327.2|7312.2|7327|7312|7327.2|7312.2|7327|7312|3
1621927000000|2021-05-25 07:16:40|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621927010000|2021-05-25 07:16:50|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621927020000|2021-05-25 07:17:00|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621927050000|2021-05-25 07:17:30|7326.8|7311.8|7326.5|7311.5|7326.8|7311.8|7326.5|7311.5|3
1621927060000|2021-05-25 07:17:40|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1621927070000|2021-05-25 07:17:50|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621927110000|2021-05-25 07:18:30|7326|7311|7326.1|7311.1|7326.1|7311.1|7326|7311|2
1621927150000|2021-05-25 07:19:10|7326.2|7311.2|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|3
1621927160000|2021-05-25 07:19:20|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621927180000|2021-05-25 07:19:40|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621927190000|2021-05-25 07:19:50|7326.2|7311.2|7326.3|7311.3|7326.3|7311.3|7326.2|7311.2|4
1621927210000|2021-05-25 07:20:10|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1621927220000|2021-05-25 07:20:20|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621927260000|2021-05-25 07:21:00|7326.5|7311.5|7327.3|7312.3|7327.3|7312.3|7326.5|7311.5|6
1621927270000|2021-05-25 07:21:10|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621927290000|2021-05-25 07:21:30|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621927310000|2021-05-25 07:21:50|7327.2|7312.2|7326.8|7311.8|7327.2|7312.2|7326.8|7311.8|2
1621927320000|2021-05-25 07:22:00|7327.1|7312.1|7327.1|7312.1|7327.2|7312.2|7327.1|7312.1|3
1621927330000|2021-05-25 07:22:10|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621927340000|2021-05-25 07:22:20|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621927350000|2021-05-25 07:22:30|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621927360000|2021-05-25 07:22:40|7327.1|7312.1|7326.8|7311.8|7327.1|7312.1|7326.8|7311.8|2
1621927370000|2021-05-25 07:22:50|7326.7|7311.7|7327.1|7312.1|7327.1|7312.1|7326.7|7311.7|3
1621927390000|2021-05-25 07:23:10|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621927410000|2021-05-25 07:23:30|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621927420000|2021-05-25 07:23:40|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621927440000|2021-05-25 07:24:00|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621927470000|2021-05-25 07:24:30|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1621927480000|2021-05-25 07:24:40|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621927490000|2021-05-25 07:24:50|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1621927510000|2021-05-25 07:25:10|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621927520000|2021-05-25 07:25:20|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621927530000|2021-05-25 07:25:30|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.5|7311.5|3
1621927570000|2021-05-25 07:26:10|7326.8|7311.8|7327|7312|7327.1|7312.1|7326.8|7311.8|3
1621927590000|2021-05-25 07:26:30|7326.7|7311.7|7326.5|7311.5|7326.7|7311.7|7326.5|7311.5|3
1621927600000|2021-05-25 07:26:40|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621927610000|2021-05-25 07:26:50|7326.4|7311.4|7327|7312|7327|7312|7326.2|7311.2|6
1621927690000|2021-05-25 07:28:10|7326.8|7311.8|7326.8|7311.8|7326.9|7311.9|7326.8|7311.8|3
1621927700000|2021-05-25 07:28:20|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621927710000|2021-05-25 07:28:30|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1621927730000|2021-05-25 07:28:50|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621927740000|2021-05-25 07:29:00|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.1|7311.1|5
1621927750000|2021-05-25 07:29:10|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|4
1621927760000|2021-05-25 07:29:20|7326|7311|7326.4|7311.4|7326.7|7311.7|7326|7311|6
1621927770000|2021-05-25 07:29:30|7326.3|7311.3|7326.4|7311.4|7326.4|7311.4|7326.3|7311.3|2
1621927800000|2021-05-25 07:30:00|7326.3|7311.3|7326.1|7311.1|7326.4|7311.4|7326.1|7311.1|6
1621927840000|2021-05-25 07:30:40|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621927950000|2021-05-25 07:32:30|7326.4|7311.4|7327.1|7312.1|7327.3|7312.3|7326.4|7311.4|4
1621927960000|2021-05-25 07:32:40|7327|7312|7327|7312|7327|7312|7327|7312|1
1621927970000|2021-05-25 07:32:50|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621927980000|2021-05-25 07:33:00|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1621927990000|2021-05-25 07:33:10|7326.6|7311.6|7326.7|7311.7|7326.7|7311.7|7326.6|7311.6|2
1621928000000|2021-05-25 07:33:20|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621928020000|2021-05-25 07:33:40|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621928060000|2021-05-25 07:34:20|7326.8|7311.8|7327.1|7312.1|7327.1|7312.1|7326.8|7311.8|3
1621928090000|2021-05-25 07:34:50|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621928100000|2021-05-25 07:35:00|7327|7312|7327.2|7312.2|7327.4|7312.4|7327|7312|4
1621928110000|2021-05-25 07:35:10|7327.1|7312.1|7327.8|7312.8|7327.8|7312.8|7327.1|7312.1|2
1621928120000|2021-05-25 07:35:20|7327.7|7312.7|7327.4|7312.4|7327.8|7312.8|7327.4|7312.4|4
1621928130000|2021-05-25 07:35:30|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1621928140000|2021-05-25 07:35:40|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621928160000|2021-05-25 07:36:00|7328.5|7313.5|7328.9|7313.9|7329.2|7314.2|7328.5|7313.5|5
1621928170000|2021-05-25 07:36:10|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621928180000|2021-05-25 07:36:20|7328.5|7313.5|7329.7|7314.7|7329.8|7314.8|7328.5|7313.5|3
1621928190000|2021-05-25 07:36:30|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1621928200000|2021-05-25 07:36:40|7330|7315|7329.9|7314.9|7330.2|7315.2|7329.9|7314.9|6
1621928210000|2021-05-25 07:36:50|7330|7315|7329.9|7314.9|7330.2|7315.2|7329.9|7314.9|4
1621928230000|2021-05-25 07:37:10|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1621928240000|2021-05-25 07:37:20|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.5|7314.5|6
1621928250000|2021-05-25 07:37:30|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|2
1621928270000|2021-05-25 07:37:50|7329.6|7314.6|7329.2|7314.2|7329.7|7314.7|7329.2|7314.2|5
1621928280000|2021-05-25 07:38:00|7329.1|7314.1|7328.8|7313.8|7329.1|7314.1|7328.8|7313.8|3
1621928290000|2021-05-25 07:38:10|7329|7314|7329.4|7314.4|7329.4|7314.4|7328.9|7313.9|4
1621928300000|2021-05-25 07:38:20|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1621928310000|2021-05-25 07:38:30|7329.3|7314.3|7329.4|7314.4|7329.6|7314.6|7329.3|7314.3|5
1621928320000|2021-05-25 07:38:40|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1621928340000|2021-05-25 07:39:00|7329.2|7314.2|7329.4|7314.4|7329.5|7314.5|7329.2|7314.2|3
1621928350000|2021-05-25 07:39:10|7329.2|7314.2|7329|7314|7329.2|7314.2|7328.7|7313.7|6
1621928370000|2021-05-25 07:39:30|7328.8|7313.8|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|2
1621928380000|2021-05-25 07:39:40|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1621928390000|2021-05-25 07:39:50|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1621928410000|2021-05-25 07:40:10|7327.9|7312.9|7328.3|7313.3|7328.3|7313.3|7327.7|7312.7|4
1621928420000|2021-05-25 07:40:20|7328.2|7313.2|7329.1|7314.1|7329.1|7314.1|7328.2|7313.2|7
1621928460000|2021-05-25 07:41:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1621928470000|2021-05-25 07:41:10|7328.9|7313.9|7328.7|7313.7|7328.9|7313.9|7328.7|7313.7|3
1621928480000|2021-05-25 07:41:20|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1621928490000|2021-05-25 07:41:30|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621928520000|2021-05-25 07:42:00|7328.1|7313.1|7328.3|7313.3|7328.3|7313.3|7327.9|7312.9|4
1621928540000|2021-05-25 07:42:20|7328.4|7313.4|7328.7|7313.7|7328.7|7313.7|7328.4|7313.4|4
1621928580000|2021-05-25 07:43:00|7328.6|7313.6|7328.7|7313.7|7328.7|7313.7|7328.6|7313.6|4
1621928600000|2021-05-25 07:43:20|7329.1|7314.1|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|3
1621928620000|2021-05-25 07:43:40|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|2
1621928630000|2021-05-25 07:43:50|7329.5|7314.5|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|3
1621928660000|2021-05-25 07:44:20|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1621928680000|2021-05-25 07:44:40|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1621928690000|2021-05-25 07:44:50|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|2
1621928700000|2021-05-25 07:45:00|7328.9|7313.9|7329.1|7314.1|7329.1|7314.1|7328.9|7313.9|2
1621928730000|2021-05-25 07:45:30|7329.2|7314.2|7329.5|7314.5|7329.5|7314.5|7329.2|7314.2|3
1621928760000|2021-05-25 07:46:00|7329.4|7314.4|7329.5|7314.5|7329.5|7314.5|7329.4|7314.4|2
1621928790000|2021-05-25 07:46:30|7329.4|7314.4|7329.5|7314.5|7329.5|7314.5|7329.4|7314.4|2
1621928840000|2021-05-25 07:47:20|7329.4|7314.4|7329.5|7314.5|7329.5|7314.5|7329.4|7314.4|2
1621928850000|2021-05-25 07:47:30|7329.4|7314.4|7329.1|7314.1|7329.4|7314.4|7329.1|7314.1|3
1621928860000|2021-05-25 07:47:40|7329|7314|7328.9|7313.9|7329|7314|7328.9|7313.9|2
1621928930000|2021-05-25 07:48:50|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621928980000|2021-05-25 07:49:40|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.4|7313.4|3
1621929000000|2021-05-25 07:50:00|7328.8|7313.8|7328.6|7313.6|7328.8|7313.8|7328.6|7313.6|2
1621929010000|2021-05-25 07:50:10|7328.7|7313.7|7328.9|7313.9|7328.9|7313.9|7328.7|7313.7|3
1621929020000|2021-05-25 07:50:20|7329.1|7314.1|7329.5|7314.5|7329.5|7314.5|7329.1|7314.1|4
1621929050000|2021-05-25 07:50:50|7329.4|7314.4|7329|7314|7329.4|7314.4|7329|7314|2
1621929090000|2021-05-25 07:51:30|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|2
1621929100000|2021-05-25 07:51:40|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1621929110000|2021-05-25 07:51:50|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1621929120000|2021-05-25 07:52:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1621929130000|2021-05-25 07:52:10|7328.8|7313.8|7329.1|7314.1|7329.1|7314.1|7328.8|7313.8|3
1621929140000|2021-05-25 07:52:20|7329.2|7314.2|7328.8|7313.8|7329.3|7314.3|7328.8|7313.8|3
1621929160000|2021-05-25 07:52:40|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621929230000|2021-05-25 07:53:50|7328.1|7313.1|7328|7313|7328.1|7313.1|7328|7313|2
1621929240000|2021-05-25 07:54:00|7327.9|7312.9|7328|7313|7328|7313|7327.9|7312.9|2
1621929250000|2021-05-25 07:54:10|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621929280000|2021-05-25 07:54:40|7328.6|7313.6|7328.3|7313.3|7328.6|7313.6|7328.3|7313.3|2
1621929290000|2021-05-25 07:54:50|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621929310000|2021-05-25 07:55:10|7329|7314|7329|7314|7329|7314|7329|7314|1
1621929320000|2021-05-25 07:55:20|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621929340000|2021-05-25 07:55:40|7328.6|7313.6|7328.1|7313.1|7328.6|7313.6|7328.1|7313.1|4
1621929350000|2021-05-25 07:55:50|7328|7313|7328|7313|7328|7313|7328|7313|1
1621929360000|2021-05-25 07:56:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621929410000|2021-05-25 07:56:50|7328.8|7313.8|7328.6|7313.6|7328.8|7313.8|7328.6|7313.6|2
1621929440000|2021-05-25 07:57:20|7329|7314|7328.8|7313.8|7329|7314|7328.8|7313.8|3
1621929450000|2021-05-25 07:57:30|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621929490000|2021-05-25 07:58:10|7328.7|7313.7|7328.8|7313.8|7328.8|7313.8|7328.7|7313.7|2
1621929500000|2021-05-25 07:58:20|7329.1|7314.1|7328.8|7313.8|7329.1|7314.1|7328.8|7313.8|2
1621929510000|2021-05-25 07:58:30|7329|7314|7329.1|7314.1|7329.3|7314.3|7329|7314|5
1621929520000|2021-05-25 07:58:40|7329.2|7314.2|7329.4|7314.4|7329.4|7314.4|7329.2|7314.2|3
1621929540000|2021-05-25 07:59:00|7329.3|7314.3|7329.1|7314.1|7329.3|7314.3|7329.1|7314.1|2
1621929550000|2021-05-25 07:59:10|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621929560000|2021-05-25 07:59:20|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1621929600000|2021-05-25 08:00:00|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|2
1621929610000|2021-05-25 08:00:10|7329.1|7314.1|7328.8|7313.8|7329.1|7314.1|7328.6|7313.6|4
1621929630000|2021-05-25 08:00:30|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.4|7313.4|5
1621929650000|2021-05-25 08:00:50|7328.4|7313.4|7329|7314|7329|7314|7328.4|7313.4|6
1621929660000|2021-05-25 08:01:00|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1621929670000|2021-05-25 08:01:10|7328.6|7313.6|7329.1|7314.1|7329.1|7314.1|7328.6|7313.6|3
1621929720000|2021-05-25 08:02:00|7328.9|7313.9|7328.8|7313.8|7329.1|7314.1|7328.8|7313.8|4
1621929730000|2021-05-25 08:02:10|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1621929780000|2021-05-25 08:03:00|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|2
1621929790000|2021-05-25 08:03:10|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1621929800000|2021-05-25 08:03:20|7329.5|7314.5|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|3
1621929810000|2021-05-25 08:03:30|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1621929880000|2021-05-25 08:04:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621929900000|2021-05-25 08:05:00|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1621929910000|2021-05-25 08:05:10|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621929920000|2021-05-25 08:05:20|7328.6|7313.6|7328.1|7313.1|7328.6|7313.6|7328.1|7313.1|3
1621929930000|2021-05-25 08:05:30|7328|7313|7328.2|7313.2|7328.8|7313.8|7328|7313|8
1621929940000|2021-05-25 08:05:40|7328.5|7313.5|7328.3|7313.3|7328.5|7313.5|7328.3|7313.3|2
1621929970000|2021-05-25 08:06:10|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1621929980000|2021-05-25 08:06:20|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|2
1621929990000|2021-05-25 08:06:30|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|4
1621930000000|2021-05-25 08:06:40|7328.4|7313.4|7328.3|7313.3|7328.4|7313.4|7328.3|7313.3|2
1621930010000|2021-05-25 08:06:50|7328.7|7313.7|7328.8|7313.8|7328.8|7313.8|7328.7|7313.7|2
1621930080000|2021-05-25 08:08:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1621930090000|2021-05-25 08:08:10|7329.4|7314.4|7329.4|7314.4|7329.5|7314.5|7329.3|7314.3|5
1621930100000|2021-05-25 08:08:20|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|2
1621930110000|2021-05-25 08:08:30|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1621930120000|2021-05-25 08:08:40|7329.9|7314.9|7330.3|7315.3|7330.3|7315.3|7329.8|7314.8|4
1621930130000|2021-05-25 08:08:50|7330.4|7315.4|7330.9|7315.9|7331|7316|7330.4|7315.4|6
1621930140000|2021-05-25 08:09:00|7330.7|7315.7|7331.3|7316.3|7331.4|7316.4|7330.3|7315.3|17
1621930150000|2021-05-25 08:09:10|7331.4|7316.4|7331.3|7316.3|7331.6|7316.6|7331.3|7316.3|5
1621930160000|2021-05-25 08:09:20|7331|7316|7331|7316|7331|7316|7330.9|7315.9|3
1621930180000|2021-05-25 08:09:40|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1621930190000|2021-05-25 08:09:50|7331.5|7316.5|7331.8|7316.8|7331.8|7316.8|7331.5|7316.5|6
1621930200000|2021-05-25 08:10:00|7331.6|7316.6|7331.9|7316.9|7332|7317|7331.5|7316.5|5
1621930210000|2021-05-25 08:10:10|7332|7317|7332.3|7317.3|7332.3|7317.3|7332|7317|2
1621930220000|2021-05-25 08:10:20|7332|7317|7331.9|7316.9|7332|7317|7331.9|7316.9|2
1621930230000|2021-05-25 08:10:30|7332|7317|7331.9|7316.9|7332.3|7317.3|7331.9|7316.9|4
1621930250000|2021-05-25 08:10:50|7332|7317|7332|7317|7332|7317|7331.9|7316.9|3
1621930260000|2021-05-25 08:11:00|7331.9|7316.9|7332.3|7317.3|7332.3|7317.3|7331.7|7316.7|4
1621930270000|2021-05-25 08:11:10|7332.8|7317.8|7333|7318|7333|7318|7332.3|7317.3|7
1621930280000|2021-05-25 08:11:20|7332.9|7317.9|7332.3|7317.3|7332.9|7317.9|7332.3|7317.3|4
1621930290000|2021-05-25 08:11:30|7332.8|7317.8|7332.7|7317.7|7333|7318|7332.7|7317.7|4
1621930300000|2021-05-25 08:11:40|7333|7318|7332.8|7317.8|7333.1|7318.1|7332.8|7317.8|5
1621930310000|2021-05-25 08:11:50|7332.7|7317.7|7332.6|7317.6|7332.7|7317.7|7332.6|7317.6|2
1621930320000|2021-05-25 08:12:00|7332.5|7317.5|7332.7|7317.7|7332.7|7317.7|7332.2|7317.2|4
1621930330000|2021-05-25 08:12:10|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1621930340000|2021-05-25 08:12:20|7332.7|7317.7|7332.6|7317.6|7332.7|7317.7|7332.6|7317.6|2
1621930350000|2021-05-25 08:12:30|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1621930370000|2021-05-25 08:12:50|7332.8|7317.8|7332.2|7317.2|7332.8|7317.8|7332.2|7317.2|4
1621930380000|2021-05-25 08:13:00|7332|7317|7331.8|7316.8|7332|7317|7331.8|7316.8|2
1621930410000|2021-05-25 08:13:30|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1621930430000|2021-05-25 08:13:50|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1621930470000|2021-05-25 08:14:30|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1621930510000|2021-05-25 08:15:10|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1621930520000|2021-05-25 08:15:20|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1621930540000|2021-05-25 08:15:40|7330.4|7315.4|7330.3|7315.3|7331.3|7316.3|7329.9|7314.9|11
1621930550000|2021-05-25 08:15:50|7330.2|7315.2|7330.4|7315.4|7330.4|7315.4|7330.2|7315.2|2
1621930560000|2021-05-25 08:16:00|7330.3|7315.3|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|2
1621930590000|2021-05-25 08:16:30|7330.3|7315.3|7330.2|7315.2|7330.4|7315.4|7330.2|7315.2|4
1621930620000|2021-05-25 08:17:00|7330.4|7315.4|7330.8|7315.8|7330.8|7315.8|7330.2|7315.2|4
1621930630000|2021-05-25 08:17:10|7330.4|7315.4|7330.2|7315.2|7330.4|7315.4|7330.2|7315.2|2
1621930640000|2021-05-25 08:17:20|7330.3|7315.3|7331.3|7316.3|7331.3|7316.3|7330.1|7315.1|7
1621930670000|2021-05-25 08:17:50|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.3|7316.3|3
1621930680000|2021-05-25 08:18:00|7331.6|7316.6|7331.8|7316.8|7331.8|7316.8|7331.3|7316.3|6
1621930690000|2021-05-25 08:18:10|7331.6|7316.6|7331.3|7316.3|7331.6|7316.6|7331.1|7316.1|4
1621930700000|2021-05-25 08:18:20|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1621930710000|2021-05-25 08:18:30|7330.6|7315.6|7331|7316|7331|7316|7330.6|7315.6|3
1621930720000|2021-05-25 08:18:40|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1621930730000|2021-05-25 08:18:50|7330.6|7315.6|7330.5|7315.5|7330.6|7315.6|7330.5|7315.5|2
1621930740000|2021-05-25 08:19:00|7330.4|7315.4|7330.2|7315.2|7330.4|7315.4|7330.2|7315.2|2
1621930770000|2021-05-25 08:19:30|7330.3|7315.3|7330.5|7315.5|7330.5|7315.5|7330.3|7315.3|2
1621930790000|2021-05-25 08:19:50|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|3
1621930800000|2021-05-25 08:20:00|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|2
1621930810000|2021-05-25 08:20:10|7330.7|7315.7|7330.9|7315.9|7330.9|7315.9|7330.7|7315.7|5
1621930820000|2021-05-25 08:20:20|7330.8|7315.8|7331.3|7316.3|7331.3|7316.3|7330.8|7315.8|3
1621930840000|2021-05-25 08:20:40|7331.5|7316.5|7331.8|7316.8|7331.8|7316.8|7331.3|7316.3|6
1621930850000|2021-05-25 08:20:50|7332|7317|7331.5|7316.5|7332|7317|7331.5|7316.5|5
1621930920000|2021-05-25 08:22:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1621930930000|2021-05-25 08:22:10|7331.8|7316.8|7331.6|7316.6|7332|7317|7331.6|7316.6|4
1621930950000|2021-05-25 08:22:30|7332|7317|7331.6|7316.6|7332|7317|7331.6|7316.6|3
1621930970000|2021-05-25 08:22:50|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1621930990000|2021-05-25 08:23:10|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1621931010000|2021-05-25 08:23:30|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1621931040000|2021-05-25 08:24:00|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1621931060000|2021-05-25 08:24:20|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1621931070000|2021-05-25 08:24:30|7331.6|7316.6|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|2
1621931110000|2021-05-25 08:25:10|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1621931120000|2021-05-25 08:25:20|7331.6|7316.6|7331.8|7316.8|7331.8|7316.8|7331.1|7316.1|5
1621931130000|2021-05-25 08:25:30|7331.5|7316.5|7331.4|7316.4|7331.8|7316.8|7331.4|7316.4|4
1621931140000|2021-05-25 08:25:40|7331.2|7316.2|7331|7316|7331.3|7316.3|7331|7316|3
1621931150000|2021-05-25 08:25:50|7331.1|7316.1|7331.6|7316.6|7331.6|7316.6|7331.1|7316.1|2
1621931160000|2021-05-25 08:26:00|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.1|7316.1|3
1621931170000|2021-05-25 08:26:10|7331.1|7316.1|7330.9|7315.9|7331.1|7316.1|7330.9|7315.9|2
1621931180000|2021-05-25 08:26:20|7330.8|7315.8|7330.7|7315.7|7330.8|7315.8|7330.7|7315.7|2
1621931240000|2021-05-25 08:27:20|7330.9|7315.9|7331.1|7316.1|7331.1|7316.1|7330.9|7315.9|2
1621931260000|2021-05-25 08:27:40|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1621931270000|2021-05-25 08:27:50|7331.1|7316.1|7331.3|7316.3|7331.3|7316.3|7331.1|7316.1|2
1621931280000|2021-05-25 08:28:00|7331.2|7316.2|7331.1|7316.1|7331.2|7316.2|7331.1|7316.1|2
1621931290000|2021-05-25 08:28:10|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|2
1621931300000|2021-05-25 08:28:20|7331.8|7316.8|7332.1|7317.1|7332.1|7317.1|7331.8|7316.8|2
1621931310000|2021-05-25 08:28:30|7332.2|7317.2|7332.1|7317.1|7332.3|7317.3|7332.1|7317.1|4
1621931350000|2021-05-25 08:29:10|7332|7317|7331.6|7316.6|7332|7317|7331.6|7316.6|2
1621931360000|2021-05-25 08:29:20|7332|7317|7332|7317|7332.1|7317.1|7331.8|7316.8|4
1621931380000|2021-05-25 08:29:40|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1621931390000|2021-05-25 08:29:50|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.7|7316.7|6
1621931400000|2021-05-25 08:30:00|7331.7|7316.7|7331.2|7316.2|7331.7|7316.7|7331.2|7316.2|7
1621931410000|2021-05-25 08:30:10|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1621931420000|2021-05-25 08:30:20|7331.2|7316.2|7331|7316|7331.2|7316.2|7331|7316|2
1621931430000|2021-05-25 08:30:30|7330.9|7315.9|7330.7|7315.7|7330.9|7315.9|7330.7|7315.7|3
1621931440000|2021-05-25 08:30:40|7330.8|7315.8|7330.5|7315.5|7330.8|7315.8|7330.5|7315.5|3
1621931450000|2021-05-25 08:30:50|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|2
1621931460000|2021-05-25 08:31:00|7330.6|7315.6|7330.1|7315.1|7330.6|7315.6|7330.1|7315.1|4
1621931470000|2021-05-25 08:31:10|7330|7315|7330.1|7315.1|7330.3|7315.3|7330|7315|5
1621931480000|2021-05-25 08:31:20|7330.6|7315.6|7330.8|7315.8|7330.9|7315.9|7330.6|7315.6|7
1621931490000|2021-05-25 08:31:30|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.7|7315.7|2
1621931520000|2021-05-25 08:32:00|7330.7|7315.7|7330.3|7315.3|7330.7|7315.7|7330.3|7315.3|4
1621931530000|2021-05-25 08:32:10|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|2
1621931540000|2021-05-25 08:32:20|7330.4|7315.4|7330.3|7315.3|7330.4|7315.4|7330.3|7315.3|2
1621931550000|2021-05-25 08:32:30|7330.4|7315.4|7330.1|7315.1|7330.4|7315.4|7330|7315|7
1621931560000|2021-05-25 08:32:40|7330.2|7315.2|7330.1|7315.1|7330.2|7315.2|7330.1|7315.1|2
1621931600000|2021-05-25 08:33:20|7330|7315|7330|7315|7330|7315|7330|7315|1
1621931630000|2021-05-25 08:33:50|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330|7315|5
1621931640000|2021-05-25 08:34:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1621931650000|2021-05-25 08:34:10|7329.9|7314.9|7330|7315|7330|7315|7329.9|7314.9|2
1621931660000|2021-05-25 08:34:20|7330.1|7315.1|7330.1|7315.1|7330.2|7315.2|7330|7315|4
1621931670000|2021-05-25 08:34:30|7330|7315|7329.9|7314.9|7330|7315|7329.9|7314.9|2
1621931680000|2021-05-25 08:34:40|7330|7315|7330|7315|7330|7315|7329.9|7314.9|3
1621931690000|2021-05-25 08:34:50|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|2
1621931700000|2021-05-25 08:35:00|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|2
1621931720000|2021-05-25 08:35:20|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1621931730000|2021-05-25 08:35:30|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1621931810000|2021-05-25 08:36:50|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|2
1621931820000|2021-05-25 08:37:00|7329.4|7314.4|7329.4|7314.4|7329.5|7314.5|7329.4|7314.4|3
1621931860000|2021-05-25 08:37:40|7329|7314|7329|7314|7329|7314|7329|7314|1
1621931870000|2021-05-25 08:37:50|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1621931890000|2021-05-25 08:38:10|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1621931920000|2021-05-25 08:38:40|7329.6|7314.6|7329.8|7314.8|7329.8|7314.8|7329.6|7314.6|2
1621931950000|2021-05-25 08:39:10|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|2
1621931960000|2021-05-25 08:39:20|7329.1|7314.1|7328.6|7313.6|7329.1|7314.1|7328.6|7313.6|3
1621931970000|2021-05-25 08:39:30|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.6|7313.6|3
1621931980000|2021-05-25 08:39:40|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621932050000|2021-05-25 08:40:50|7328.1|7313.1|7328.3|7313.3|7328.3|7313.3|7328|7313|4
1621932070000|2021-05-25 08:41:10|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1621932140000|2021-05-25 08:42:20|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|2
1621932170000|2021-05-25 08:42:50|7328.3|7313.3|7328|7313|7328.3|7313.3|7328|7313|3
1621932220000|2021-05-25 08:43:40|7328.1|7313.1|7328.4|7313.4|7328.4|7313.4|7328.1|7313.1|6
1621932240000|2021-05-25 08:44:00|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1621932260000|2021-05-25 08:44:20|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621932280000|2021-05-25 08:44:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621932310000|2021-05-25 08:45:10|7328.6|7313.6|7328.3|7313.3|7328.6|7313.6|7328.3|7313.3|2
1621932340000|2021-05-25 08:45:40|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1621932400000|2021-05-25 08:46:40|7328.3|7313.3|7328.1|7313.1|7328.3|7313.3|7328.1|7313.1|3
1621932440000|2021-05-25 08:47:20|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621932450000|2021-05-25 08:47:30|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328|7313|3
1621932460000|2021-05-25 08:47:40|7327.8|7312.8|7328.1|7313.1|7328.1|7313.1|7327.8|7312.8|4
1621932480000|2021-05-25 08:48:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621932500000|2021-05-25 08:48:20|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621932670000|2021-05-25 08:51:10|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|2
1621932950000|2021-05-25 08:55:50|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1621933010000|2021-05-25 08:56:50|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|4
1621933020000|2021-05-25 08:57:00|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1621933040000|2021-05-25 08:57:20|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1621933050000|2021-05-25 08:57:30|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1621933070000|2021-05-25 08:57:50|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1621933100000|2021-05-25 08:58:20|7327.9|7312.9|7328|7313|7328|7313|7327.9|7312.9|2
1621933130000|2021-05-25 08:58:50|7327.5|7312.5|7328|7313|7328|7313|7327.5|7312.5|5
1621933140000|2021-05-25 08:59:00|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1621933210000|2021-05-25 09:00:10|7327.8|7312.8|7328|7313|7328.1|7313.1|7327.8|7312.8|4
1621933220000|2021-05-25 09:00:20|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1621933240000|2021-05-25 09:00:40|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621933250000|2021-05-25 09:00:50|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1621933300000|2021-05-25 09:01:40|7327.6|7312.6|7327|7312|7327.6|7312.6|7327|7312|6
1621933310000|2021-05-25 09:01:50|7327.1|7312.1|7327.3|7312.3|7327.6|7312.6|7327.1|7312.1|6
1621933380000|2021-05-25 09:03:00|7327.1|7312.1|7327.4|7312.4|7327.7|7312.7|7327.1|7312.1|5
1621933390000|2021-05-25 09:03:10|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.4|7312.4|5
1621933400000|2021-05-25 09:03:20|7327.4|7312.4|7327.3|7312.3|7327.5|7312.5|7327.3|7312.3|5
1621933410000|2021-05-25 09:03:30|7327|7312|7327|7312|7327|7312|7327|7312|1
1621933430000|2021-05-25 09:03:50|7326.9|7311.9|7327.2|7312.2|7327.2|7312.2|7326.9|7311.9|3
1621933440000|2021-05-25 09:04:00|7327.3|7312.3|7327|7312|7327.3|7312.3|7327|7312|2
1621933470000|2021-05-25 09:04:30|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621933480000|2021-05-25 09:04:40|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621933490000|2021-05-25 09:04:50|7326|7311|7326|7311|7326|7311|7326|7311|1
1621933530000|2021-05-25 09:05:30|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621933590000|2021-05-25 09:06:30|7326.5|7311.5|7326.3|7311.3|7326.5|7311.5|7326.3|7311.3|2
1621933600000|2021-05-25 09:06:40|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1621933660000|2021-05-25 09:07:40|7326.5|7311.5|7326.6|7311.6|7326.6|7311.6|7326.5|7311.5|2
1621933670000|2021-05-25 09:07:50|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1621933700000|2021-05-25 09:08:20|7326|7311|7325.8|7310.8|7326|7311|7325.8|7310.8|2
1621933710000|2021-05-25 09:08:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621933720000|2021-05-25 09:08:40|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621933730000|2021-05-25 09:08:50|7325.9|7310.9|7325.9|7310.9|7326|7311|7325.8|7310.8|5
1621933740000|2021-05-25 09:09:00|7326|7311|7326.5|7311.5|7326.5|7311.5|7326|7311|5
1621933750000|2021-05-25 09:09:10|7326.7|7311.7|7326.5|7311.5|7326.7|7311.7|7326.5|7311.5|3
1621933770000|2021-05-25 09:09:30|7326.4|7311.4|7326.5|7311.5|7326.5|7311.5|7326.4|7311.4|2
1621933790000|2021-05-25 09:09:50|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621933840000|2021-05-25 09:10:40|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1621933860000|2021-05-25 09:11:00|7326.6|7311.6|7326.5|7311.5|7326.6|7311.6|7326.5|7311.5|2
1621933880000|2021-05-25 09:11:20|7326.2|7311.2|7325.8|7310.8|7326.2|7311.2|7325.8|7310.8|2
1621933890000|2021-05-25 09:11:30|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1621933900000|2021-05-25 09:11:40|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|2
1621933910000|2021-05-25 09:11:50|7325.3|7310.3|7325|7310|7325.3|7310.3|7325|7310|4
1621933920000|2021-05-25 09:12:00|7325.1|7310.1|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|3
1621933940000|2021-05-25 09:12:20|7325|7310|7325|7310|7325.1|7310.1|7325|7310|3
1621933970000|2021-05-25 09:12:50|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1621934000000|2021-05-25 09:13:20|7325|7310|7325|7310|7325|7310|7325|7310|1
1621934040000|2021-05-25 09:14:00|7325.3|7310.3|7325|7310|7325.4|7310.4|7324.9|7309.9|8
1621934050000|2021-05-25 09:14:10|7324.9|7309.9|7325.1|7310.1|7325.1|7310.1|7324.9|7309.9|3
1621934060000|2021-05-25 09:14:20|7325|7310|7325|7310|7325|7310|7325|7310|1
1621934070000|2021-05-25 09:14:30|7324.9|7309.9|7325|7310|7325|7310|7324.9|7309.9|2
1621934100000|2021-05-25 09:15:00|7324.8|7309.8|7325|7310|7325|7310|7324.8|7309.8|11
1621934110000|2021-05-25 09:15:10|7324.9|7309.9|7324.8|7309.8|7324.9|7309.9|7324.8|7309.8|2
1621934140000|2021-05-25 09:15:40|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1621934170000|2021-05-25 09:16:10|7324.2|7309.2|7324.1|7309.1|7324.2|7309.2|7324.1|7309.1|2
1621934180000|2021-05-25 09:16:20|7324|7309|7323.9|7308.9|7324.1|7309.1|7323.8|7308.8|9
1621934200000|2021-05-25 09:16:40|7324|7309|7323.7|7308.7|7324|7309|7323.7|7308.7|2
1621934210000|2021-05-25 09:16:50|7324|7309|7324|7309|7324|7309|7324|7309|1
1621934230000|2021-05-25 09:17:10|7323.4|7308.4|7323.6|7308.6|7323.6|7308.6|7323.2|7308.2|6
1621934240000|2021-05-25 09:17:20|7323.7|7308.7|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|3
1621934250000|2021-05-25 09:17:30|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1621934260000|2021-05-25 09:17:40|7323.5|7308.5|7323.6|7308.6|7323.6|7308.6|7323.5|7308.5|2
1621934270000|2021-05-25 09:17:50|7323.5|7308.5|7323.6|7308.6|7323.6|7308.6|7323.5|7308.5|2
1621934290000|2021-05-25 09:18:10|7323.5|7308.5|7323.7|7308.7|7323.7|7308.7|7323.5|7308.5|6
1621934300000|2021-05-25 09:18:20|7323.9|7308.9|7323.8|7308.8|7323.9|7308.9|7323.6|7308.6|6
1621934310000|2021-05-25 09:18:30|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.5|7308.5|3
1621934320000|2021-05-25 09:18:40|7323.8|7308.8|7324.5|7309.5|7324.5|7309.5|7323.8|7308.8|4
1621934330000|2021-05-25 09:18:50|7324.6|7309.6|7324.9|7309.9|7325.2|7310.2|7324.6|7309.6|8
1621934350000|2021-05-25 09:19:10|7325.1|7310.1|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|5
1621934360000|2021-05-25 09:19:20|7325.5|7310.5|7325.8|7310.8|7325.8|7310.8|7325.5|7310.5|3
1621934370000|2021-05-25 09:19:30|7326.1|7311.1|7325.8|7310.8|7326.1|7311.1|7325.3|7310.3|12
1621934380000|2021-05-25 09:19:40|7326.1|7311.1|7326.3|7311.3|7326.3|7311.3|7326.1|7311.1|2
1621934390000|2021-05-25 09:19:50|7326.1|7311.1|7325.9|7310.9|7326.1|7311.1|7325.9|7310.9|4
1621934400000|2021-05-25 09:20:00|7326|7311|7325.9|7310.9|7326|7311|7325.8|7310.8|4
1621934410000|2021-05-25 09:20:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621934420000|2021-05-25 09:20:20|7325.9|7310.9|7325.9|7310.9|7326.1|7311.1|7325.9|7310.9|3
1621934440000|2021-05-25 09:20:40|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621934450000|2021-05-25 09:20:50|7326.9|7311.9|7327|7312|7327|7312|7326.3|7311.3|3
1621934470000|2021-05-25 09:21:10|7326.6|7311.6|7326.5|7311.5|7326.6|7311.6|7326.3|7311.3|6
1621934530000|2021-05-25 09:22:10|7326.6|7311.6|7326.9|7311.9|7326.9|7311.9|7326.6|7311.6|2
1621934540000|2021-05-25 09:22:20|7327|7312|7326.9|7311.9|7327.1|7312.1|7326.8|7311.8|4
1621934550000|2021-05-25 09:22:30|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621934560000|2021-05-25 09:22:40|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621934570000|2021-05-25 09:22:50|7326.7|7311.7|7326.8|7311.8|7326.8|7311.8|7326.7|7311.7|2
1621934580000|2021-05-25 09:23:00|7326.9|7311.9|7327.1|7312.1|7327.1|7312.1|7326.9|7311.9|3
1621934600000|2021-05-25 09:23:20|7326.9|7311.9|7326.9|7311.9|7327|7312|7326.9|7311.9|3
1621934610000|2021-05-25 09:23:30|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326.3|7311.3|5
1621934630000|2021-05-25 09:23:50|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|3
1621934640000|2021-05-25 09:24:00|7325.6|7310.6|7325.4|7310.4|7325.7|7310.7|7325.4|7310.4|5
1621934650000|2021-05-25 09:24:10|7325.3|7310.3|7325.4|7310.4|7325.4|7310.4|7325.3|7310.3|2
1621934660000|2021-05-25 09:24:20|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621934670000|2021-05-25 09:24:30|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.3|7310.3|3
1621934680000|2021-05-25 09:24:40|7325.6|7310.6|7325.4|7310.4|7325.6|7310.6|7325.3|7310.3|3
1621934700000|2021-05-25 09:25:00|7325.6|7310.6|7325.4|7310.4|7325.9|7310.9|7325.4|7310.4|6
1621934780000|2021-05-25 09:26:20|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|9
1621934790000|2021-05-25 09:26:30|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|2
1621934800000|2021-05-25 09:26:40|7325|7310|7325|7310|7325|7310|7325|7310|1
1621934820000|2021-05-25 09:27:00|7324.8|7309.8|7324.1|7309.1|7324.8|7309.8|7324.1|7309.1|3
1621934830000|2021-05-25 09:27:10|7324|7309|7324.1|7309.1|7324.1|7309.1|7324|7309|2
1621934850000|2021-05-25 09:27:30|7324.2|7309.2|7324.3|7309.3|7324.3|7309.3|7324.2|7309.2|2
1621934920000|2021-05-25 09:28:40|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1621934930000|2021-05-25 09:28:50|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1621934960000|2021-05-25 09:29:20|7324.4|7309.4|7324.9|7309.9|7325|7310|7324.4|7309.4|6
1621935020000|2021-05-25 09:30:20|7325|7310|7325.3|7310.3|7325.3|7310.3|7325|7310|2
1621935030000|2021-05-25 09:30:30|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325|7310|3
1621935040000|2021-05-25 09:30:40|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1621935060000|2021-05-25 09:31:00|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1621935120000|2021-05-25 09:32:00|7325.2|7310.2|7325.8|7310.8|7325.8|7310.8|7325.2|7310.2|4
1621935130000|2021-05-25 09:32:10|7325.7|7310.7|7325.7|7310.7|7325.8|7310.8|7325.4|7310.4|6
1621935140000|2021-05-25 09:32:20|7325.6|7310.6|7325.3|7310.3|7325.6|7310.6|7325.3|7310.3|3
1621935160000|2021-05-25 09:32:40|7325.5|7310.5|7325.7|7310.7|7325.8|7310.8|7325.5|7310.5|4
1621935180000|2021-05-25 09:33:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621935220000|2021-05-25 09:33:40|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|2
1621935280000|2021-05-25 09:34:40|7325.7|7310.7|7325.3|7310.3|7325.7|7310.7|7325.3|7310.3|4
1621935300000|2021-05-25 09:35:00|7325.1|7310.1|7326.1|7311.1|7326.1|7311.1|7325.1|7310.1|4
1621935340000|2021-05-25 09:35:40|7326.5|7311.5|7326.9|7311.9|7326.9|7311.9|7326.5|7311.5|4
1621935350000|2021-05-25 09:35:50|7326.6|7311.6|7326.4|7311.4|7326.6|7311.6|7326.4|7311.4|3
1621935360000|2021-05-25 09:36:00|7326.5|7311.5|7326.9|7311.9|7326.9|7311.9|7326.5|7311.5|3
1621935370000|2021-05-25 09:36:10|7326.8|7311.8|7326.9|7311.9|7326.9|7311.9|7326.8|7311.8|2
1621935390000|2021-05-25 09:36:30|7326.8|7311.8|7327.1|7312.1|7327.1|7312.1|7326.8|7311.8|4
1621935410000|2021-05-25 09:36:50|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621935440000|2021-05-25 09:37:20|7327|7312|7326.9|7311.9|7327|7312|7326.9|7311.9|2
1621935470000|2021-05-25 09:37:50|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621935490000|2021-05-25 09:38:10|7327|7312|7327|7312|7327|7312|7327|7312|1
1621935510000|2021-05-25 09:38:30|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621935520000|2021-05-25 09:38:40|7326.8|7311.8|7326.5|7311.5|7326.8|7311.8|7326.5|7311.5|2
1621935530000|2021-05-25 09:38:50|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621935540000|2021-05-25 09:39:00|7326.5|7311.5|7326.3|7311.3|7326.5|7311.5|7326.3|7311.3|6
1621935550000|2021-05-25 09:39:10|7326.4|7311.4|7326.5|7311.5|7326.8|7311.8|7326.4|7311.4|7
1621935560000|2021-05-25 09:39:20|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|6
1621935570000|2021-05-25 09:39:30|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1621935580000|2021-05-25 09:39:40|7326|7311|7326|7311|7326|7311|7325.7|7310.7|6
1621935590000|2021-05-25 09:39:50|7325.9|7310.9|7325.6|7310.6|7325.9|7310.9|7325.6|7310.6|2
1621935600000|2021-05-25 09:40:00|7325.7|7310.7|7326.3|7311.3|7326.3|7311.3|7325.7|7310.7|3
1621935610000|2021-05-25 09:40:10|7326.5|7311.5|7326.6|7311.6|7326.6|7311.6|7326.5|7311.5|2
1621935620000|2021-05-25 09:40:20|7326.5|7311.5|7326|7311|7326.5|7311.5|7326|7311|2
1621935650000|2021-05-25 09:40:50|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|3
1621935660000|2021-05-25 09:41:00|7326|7311|7325.8|7310.8|7326|7311|7325.8|7310.8|3
1621935670000|2021-05-25 09:41:10|7325.7|7310.7|7325.7|7310.7|7325.9|7310.9|7325.7|7310.7|10
1621935690000|2021-05-25 09:41:30|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621935700000|2021-05-25 09:41:40|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|2
1621935710000|2021-05-25 09:41:50|7326.1|7311.1|7325.7|7310.7|7326.1|7311.1|7325.4|7310.4|4
1621935720000|2021-05-25 09:42:00|7325.8|7310.8|7325.6|7310.6|7325.8|7310.8|7325.6|7310.6|2
1621935730000|2021-05-25 09:42:10|7325.7|7310.7|7325.6|7310.6|7325.8|7310.8|7325.6|7310.6|4
1621935750000|2021-05-25 09:42:30|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1621935820000|2021-05-25 09:43:40|7325.4|7310.4|7325.6|7310.6|7325.6|7310.6|7325.4|7310.4|3
1621935830000|2021-05-25 09:43:50|7325.4|7310.4|7325.6|7310.6|7325.6|7310.6|7325.4|7310.4|4
1621935840000|2021-05-25 09:44:00|7325.5|7310.5|7325.7|7310.7|7325.7|7310.7|7325.5|7310.5|2
1621935850000|2021-05-25 09:44:10|7325.5|7310.5|7325.3|7310.3|7325.5|7310.5|7325.3|7310.3|5
1621935860000|2021-05-25 09:44:20|7325|7310|7325|7310|7325|7310|7324.9|7309.9|3
1621935870000|2021-05-25 09:44:30|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1621935920000|2021-05-25 09:45:20|7325.2|7310.2|7325.5|7310.5|7325.8|7310.8|7325.2|7310.2|8
1621935930000|2021-05-25 09:45:30|7325.6|7310.6|7325.9|7310.9|7325.9|7310.9|7325.6|7310.6|3
1621935960000|2021-05-25 09:46:00|7325.8|7310.8|7325.6|7310.6|7325.8|7310.8|7325.6|7310.6|2
1621935990000|2021-05-25 09:46:30|7325.5|7310.5|7325.8|7310.8|7325.8|7310.8|7325.5|7310.5|3
1621936000000|2021-05-25 09:46:40|7325.9|7310.9|7325.7|7310.7|7326.3|7311.3|7325.6|7310.6|11
1621936010000|2021-05-25 09:46:50|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621936020000|2021-05-25 09:47:00|7325.7|7310.7|7325.5|7310.5|7325.7|7310.7|7325.5|7310.5|3
1621936040000|2021-05-25 09:47:20|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1621936070000|2021-05-25 09:47:50|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|4
1621936080000|2021-05-25 09:48:00|7325.4|7310.4|7325.5|7310.5|7325.6|7310.6|7325.3|7310.3|5
1621936090000|2021-05-25 09:48:10|7325.6|7310.6|7325.7|7310.7|7325.8|7310.8|7325.6|7310.6|3
1621936100000|2021-05-25 09:48:20|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1621936120000|2021-05-25 09:48:40|7325.3|7310.3|7325.5|7310.5|7325.5|7310.5|7325.3|7310.3|3
1621936140000|2021-05-25 09:49:00|7325.6|7310.6|7326|7311|7326.1|7311.1|7325.6|7310.6|5
1621936150000|2021-05-25 09:49:10|7325.8|7310.8|7325.7|7310.7|7325.8|7310.8|7325.7|7310.7|4
1621936160000|2021-05-25 09:49:20|7325.8|7310.8|7325.7|7310.7|7325.8|7310.8|7325.7|7310.7|2
1621936170000|2021-05-25 09:49:30|7325.8|7310.8|7326.1|7311.1|7326.1|7311.1|7325.8|7310.8|3
1621936180000|2021-05-25 09:49:40|7326|7311|7326|7311|7326|7311|7326|7311|1
1621936190000|2021-05-25 09:49:50|7325.9|7310.9|7325.4|7310.4|7326|7311|7325.4|7310.4|6
1621936200000|2021-05-25 09:50:00|7325.7|7310.7|7325.2|7310.2|7325.7|7310.7|7325.2|7310.2|5
1621936210000|2021-05-25 09:50:10|7325.1|7310.1|7325.1|7310.1|7325.2|7310.2|7325|7310|4
1621936220000|2021-05-25 09:50:20|7325.2|7310.2|7324.9|7309.9|7325.2|7310.2|7324.9|7309.9|2
1621936240000|2021-05-25 09:50:40|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1621936250000|2021-05-25 09:50:50|7325|7310|7325|7310|7325|7310|7325|7310|1
1621936260000|2021-05-25 09:51:00|7324.7|7309.7|7325|7310|7325|7310|7324.7|7309.7|2
1621936300000|2021-05-25 09:51:40|7325.1|7310.1|7325.3|7310.3|7325.3|7310.3|7325.1|7310.1|2
1621936310000|2021-05-25 09:51:50|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1621936320000|2021-05-25 09:52:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|3
1621936350000|2021-05-25 09:52:30|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1621936360000|2021-05-25 09:52:40|7325.3|7310.3|7325.7|7310.7|7325.7|7310.7|7325.3|7310.3|7
1621936390000|2021-05-25 09:53:10|7325.8|7310.8|7326.1|7311.1|7326.1|7311.1|7325.8|7310.8|2
1621936400000|2021-05-25 09:53:20|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1621936480000|2021-05-25 09:54:40|7326|7311|7325.9|7310.9|7326|7311|7325.9|7310.9|2
1621936490000|2021-05-25 09:54:50|7326|7311|7325.6|7310.6|7326|7311|7325.6|7310.6|11
1621936500000|2021-05-25 09:55:00|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|8
1621936510000|2021-05-25 09:55:10|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|4
1621936520000|2021-05-25 09:55:20|7325.5|7310.5|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|3
1621936530000|2021-05-25 09:55:30|7325.7|7310.7|7325.1|7310.1|7325.8|7310.8|7325.1|7310.1|5
1621936540000|2021-05-25 09:55:40|7325|7310|7325.3|7310.3|7325.3|7310.3|7325|7310|2
1621936550000|2021-05-25 09:55:50|7325|7310|7325|7310|7325|7310|7325|7310|1
1621936580000|2021-05-25 09:56:20|7325.5|7310.5|7325.7|7310.7|7325.7|7310.7|7325.5|7310.5|2
1621936590000|2021-05-25 09:56:30|7325.9|7310.9|7326.2|7311.2|7326.2|7311.2|7325.9|7310.9|2
1621936600000|2021-05-25 09:56:40|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7325.7|7310.7|5
1621936630000|2021-05-25 09:57:10|7326|7311|7325.6|7310.6|7326|7311|7325.6|7310.6|3
1621936650000|2021-05-25 09:57:30|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621936670000|2021-05-25 09:57:50|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621936680000|2021-05-25 09:58:00|7325.4|7310.4|7325.6|7310.6|7325.6|7310.6|7325.4|7310.4|3
1621936700000|2021-05-25 09:58:20|7325.7|7310.7|7326|7311|7326.1|7311.1|7325.7|7310.7|5
1621936760000|2021-05-25 09:59:20|7325.6|7310.6|7326|7311|7326|7311|7325.6|7310.6|4
1621936770000|2021-05-25 09:59:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621936790000|2021-05-25 09:59:50|7326|7311|7325.9|7310.9|7326|7311|7325.9|7310.9|4
1621936800000|2021-05-25 10:00:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1621936810000|2021-05-25 10:00:10|7325.9|7310.9|7326|7311|7326|7311|7325.6|7310.6|4
1621936820000|2021-05-25 10:00:20|7325.8|7310.8|7326|7311|7326|7311|7325.8|7310.8|3
1621936830000|2021-05-25 10:00:30|7325.3|7310.3|7326|7311|7326|7311|7325.2|7310.2|5
1621936840000|2021-05-25 10:00:40|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621936860000|2021-05-25 10:01:00|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1621936880000|2021-05-25 10:01:20|7325.1|7310.1|7324.7|7309.7|7325.2|7310.2|7324.7|7309.7|5
1621936980000|2021-05-25 10:03:00|7324.8|7309.8|7324.8|7309.8|7325.6|7310.6|7324.8|7309.8|3
1621936990000|2021-05-25 10:03:10|7325|7310|7325.3|7310.3|7325.7|7310.7|7325|7310|5
1621937000000|2021-05-25 10:03:20|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621937020000|2021-05-25 10:03:40|7325.5|7310.5|7325.3|7310.3|7325.5|7310.5|7325.3|7310.3|3
1621937040000|2021-05-25 10:04:00|7325.1|7310.1|7325.3|7310.3|7325.3|7310.3|7325.1|7310.1|4
1621937050000|2021-05-25 10:04:10|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1621937080000|2021-05-25 10:04:40|7324.9|7309.9|7325.1|7310.1|7325.1|7310.1|7324.9|7309.9|3
1621937100000|2021-05-25 10:05:00|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1621937110000|2021-05-25 10:05:10|7325.9|7310.9|7326|7311|7326|7311|7325.8|7310.8|4
1621937120000|2021-05-25 10:05:20|7325.8|7310.8|7325.3|7310.3|7325.8|7310.8|7325.3|7310.3|3
1621937130000|2021-05-25 10:05:30|7325.4|7310.4|7325.6|7310.6|7325.6|7310.6|7325.2|7310.2|4
1621937140000|2021-05-25 10:05:40|7325.5|7310.5|7325.3|7310.3|7325.5|7310.5|7325.3|7310.3|2
1621937150000|2021-05-25 10:05:50|7325.4|7310.4|7325.1|7310.1|7325.4|7310.4|7325.1|7310.1|2
1621937180000|2021-05-25 10:06:20|7325.7|7310.7|7325.8|7310.8|7326|7311|7325.7|7310.7|5
1621937190000|2021-05-25 10:06:30|7325.7|7310.7|7325.5|7310.5|7325.7|7310.7|7325.5|7310.5|3
1621937200000|2021-05-25 10:06:40|7325.6|7310.6|7325.8|7310.8|7325.8|7310.8|7325.6|7310.6|5
1621937210000|2021-05-25 10:06:50|7325.9|7310.9|7325.8|7310.8|7326.3|7311.3|7325.8|7310.8|5
1621937220000|2021-05-25 10:07:00|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621937310000|2021-05-25 10:08:30|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1621937350000|2021-05-25 10:09:10|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621937360000|2021-05-25 10:09:20|7326.2|7311.2|7326.3|7311.3|7326.3|7311.3|7326.2|7311.2|2
1621937370000|2021-05-25 10:09:30|7326.1|7311.1|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|3
1621937390000|2021-05-25 10:09:50|7326|7311|7326|7311|7326|7311|7325.9|7310.9|3
1621937400000|2021-05-25 10:10:00|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621937440000|2021-05-25 10:10:40|7325.3|7310.3|7325.5|7310.5|7325.5|7310.5|7325.3|7310.3|2
1621937450000|2021-05-25 10:10:50|7325.8|7310.8|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|2
1621937460000|2021-05-25 10:11:00|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1621937620000|2021-05-25 10:13:40|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1621937640000|2021-05-25 10:14:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621937650000|2021-05-25 10:14:10|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1621937720000|2021-05-25 10:15:20|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621937810000|2021-05-25 10:16:50|7326|7311|7326|7311|7326|7311|7326|7311|1
1621937820000|2021-05-25 10:17:00|7326.1|7311.1|7326.3|7311.3|7326.3|7311.3|7326.1|7311.1|3
1621937840000|2021-05-25 10:17:20|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621937890000|2021-05-25 10:18:10|7326.3|7311.3|7326.6|7311.6|7326.6|7311.6|7326.3|7311.3|2
1621937900000|2021-05-25 10:18:20|7327.2|7312.2|7327.1|7312.1|7327.3|7312.3|7327.1|7312.1|3
1621937910000|2021-05-25 10:18:30|7327|7312|7326.6|7311.6|7327|7312|7326.6|7311.6|2
1621937920000|2021-05-25 10:18:40|7326.8|7311.8|7326.6|7311.6|7326.8|7311.8|7326.6|7311.6|2
1621937930000|2021-05-25 10:18:50|7326.3|7311.3|7326.3|7311.3|7326.5|7311.5|7326.3|7311.3|3
1621937960000|2021-05-25 10:19:20|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621938060000|2021-05-25 10:21:00|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621938070000|2021-05-25 10:21:10|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621938150000|2021-05-25 10:22:30|7327|7312|7326.8|7311.8|7327|7312|7326.8|7311.8|3
1621938160000|2021-05-25 10:22:40|7326.9|7311.9|7327|7312|7327.1|7312.1|7326.9|7311.9|4
1621938170000|2021-05-25 10:22:50|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621938180000|2021-05-25 10:23:00|7327.2|7312.2|7327.1|7312.1|7327.2|7312.2|7327.1|7312.1|2
1621938190000|2021-05-25 10:23:10|7327|7312|7327|7312|7327|7312|7327|7312|1
1621938220000|2021-05-25 10:23:40|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621938260000|2021-05-25 10:24:20|7327|7312|7327|7312|7327|7312|7327|7312|1
1621938270000|2021-05-25 10:24:30|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621938310000|2021-05-25 10:25:10|7327|7312|7327|7312|7327|7312|7327|7312|1
1621938330000|2021-05-25 10:25:30|7327.1|7312.1|7327.2|7312.2|7327.2|7312.2|7327.1|7312.1|2
1621938340000|2021-05-25 10:25:40|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1621938370000|2021-05-25 10:26:10|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1621938390000|2021-05-25 10:26:30|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621938400000|2021-05-25 10:26:40|7327|7312|7326.8|7311.8|7327|7312|7326.8|7311.8|2
1621938490000|2021-05-25 10:28:10|7327|7312|7327.1|7312.1|7327.1|7312.1|7327|7312|6
1621938500000|2021-05-25 10:28:20|7327|7312|7327|7312|7327.1|7312.1|7327|7312|13
1621938510000|2021-05-25 10:28:30|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327|7312|5
1621938520000|2021-05-25 10:28:40|7327|7312|7327|7312|7327|7312|7327|7312|1
1621938530000|2021-05-25 10:28:50|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|4
1621938540000|2021-05-25 10:29:00|7326.9|7311.9|7327.1|7312.1|7327.1|7312.1|7326.9|7311.9|3
1621938550000|2021-05-25 10:29:10|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621938720000|2021-05-25 10:32:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621938750000|2021-05-25 10:32:30|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621938800000|2021-05-25 10:33:20|7327.9|7312.9|7327.8|7312.8|7328|7313|7327.8|7312.8|4
1621938830000|2021-05-25 10:33:50|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1621938840000|2021-05-25 10:34:00|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621938870000|2021-05-25 10:34:30|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1621938880000|2021-05-25 10:34:40|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1621938890000|2021-05-25 10:34:50|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1621938910000|2021-05-25 10:35:10|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1621938970000|2021-05-25 10:36:10|7327.8|7312.8|7327.5|7312.5|7327.8|7312.8|7327.5|7312.5|3
1621938980000|2021-05-25 10:36:20|7327.6|7312.6|7327.6|7312.6|7327.8|7312.8|7327.6|7312.6|3
1621939090000|2021-05-25 10:38:10|7327.5|7312.5|7327.6|7312.6|7327.6|7312.6|7327.5|7312.5|2
1621939210000|2021-05-25 10:40:10|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621939230000|2021-05-25 10:40:30|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1621939280000|2021-05-25 10:41:20|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621939290000|2021-05-25 10:41:30|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1621939300000|2021-05-25 10:41:40|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|2
1621939360000|2021-05-25 10:42:40|7326.9|7311.9|7326.8|7311.8|7326.9|7311.9|7326.8|7311.8|2
1621939490000|2021-05-25 10:44:50|7326.4|7311.4|7325.8|7310.8|7326.4|7311.4|7325.8|7310.8|6
1621939500000|2021-05-25 10:45:00|7325.9|7310.9|7325.8|7310.8|7326.1|7311.1|7325.8|7310.8|4
1621939510000|2021-05-25 10:45:10|7325.7|7310.7|7325.5|7310.5|7325.7|7310.7|7325.5|7310.5|3
1621939520000|2021-05-25 10:45:20|7325.7|7310.7|7325.5|7310.5|7325.8|7310.8|7325.5|7310.5|6
1621939540000|2021-05-25 10:45:40|7325.6|7310.6|7325.9|7310.9|7325.9|7310.9|7325.6|7310.6|2
1621939560000|2021-05-25 10:46:00|7325.8|7310.8|7325.7|7310.7|7325.8|7310.8|7325.7|7310.7|2
1621939570000|2021-05-25 10:46:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621939580000|2021-05-25 10:46:20|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621939590000|2021-05-25 10:46:30|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1621939720000|2021-05-25 10:48:40|7325.6|7310.6|7325.5|7310.5|7325.8|7310.8|7325.5|7310.5|4
1621939730000|2021-05-25 10:48:50|7325.6|7310.6|7325.8|7310.8|7325.8|7310.8|7325.6|7310.6|2
1621939740000|2021-05-25 10:49:00|7326|7311|7326.1|7311.1|7326.1|7311.1|7326|7311|2
1621939750000|2021-05-25 10:49:10|7325.8|7310.8|7325.6|7310.6|7325.8|7310.8|7325.5|7310.5|6
1621939760000|2021-05-25 10:49:20|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|4
1621939770000|2021-05-25 10:49:30|7325.4|7310.4|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|7
1621939780000|2021-05-25 10:49:40|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|5
1621939790000|2021-05-25 10:49:50|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621939800000|2021-05-25 10:50:00|7325.5|7310.5|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|3
1621939810000|2021-05-25 10:50:10|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621939830000|2021-05-25 10:50:30|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1621939850000|2021-05-25 10:50:50|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1621939860000|2021-05-25 10:51:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621940040000|2021-05-25 10:54:00|7325.8|7310.8|7325.6|7310.6|7325.8|7310.8|7325.6|7310.6|2
1621940070000|2021-05-25 10:54:30|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1621940090000|2021-05-25 10:54:50|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621940150000|2021-05-25 10:55:50|7325.8|7310.8|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|2
1621940170000|2021-05-25 10:56:10|7326|7311|7325.9|7310.9|7326|7311|7325.9|7310.9|2
1621940180000|2021-05-25 10:56:20|7325.8|7310.8|7327|7312|7327|7312|7325.8|7310.8|6
1621940190000|2021-05-25 10:56:30|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327|7312|3
1621940210000|2021-05-25 10:56:50|7327|7312|7327|7312|7327|7312|7327|7312|1
1621940230000|2021-05-25 10:57:10|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621940240000|2021-05-25 10:57:20|7326.9|7311.9|7326.8|7311.8|7326.9|7311.9|7326.8|7311.8|2
1621940270000|2021-05-25 10:57:50|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621940280000|2021-05-25 10:58:00|7326.4|7311.4|7325.8|7310.8|7326.4|7311.4|7325.8|7310.8|3
1621940290000|2021-05-25 10:58:10|7325.6|7310.6|7325.6|7310.6|7325.9|7310.9|7325.5|7310.5|8
1621940300000|2021-05-25 10:58:20|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1621940310000|2021-05-25 10:58:30|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1621940330000|2021-05-25 10:58:50|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621940340000|2021-05-25 10:59:00|7325.5|7310.5|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|5
1621940350000|2021-05-25 10:59:10|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1621940380000|2021-05-25 10:59:40|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|3
1621940400000|2021-05-25 11:00:00|7325.5|7310.5|7325.3|7310.3|7325.8|7310.8|7325.2|7310.2|8
1621940410000|2021-05-25 11:00:10|7325.4|7310.4|7325.3|7310.3|7325.6|7310.6|7325.3|7310.3|9
1621940420000|2021-05-25 11:00:20|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|2
1621940430000|2021-05-25 11:00:30|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1621940440000|2021-05-25 11:00:40|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.3|7310.3|4
1621940450000|2021-05-25 11:00:50|7325.3|7310.3|7325.5|7310.5|7325.5|7310.5|7325.3|7310.3|3
1621940460000|2021-05-25 11:01:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621940490000|2021-05-25 11:01:30|7325.5|7310.5|7325.5|7310.5|7325.8|7310.8|7325.5|7310.5|6
1621940540000|2021-05-25 11:02:20|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621940570000|2021-05-25 11:02:50|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1621940610000|2021-05-25 11:03:30|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621940620000|2021-05-25 11:03:40|7325.5|7310.5|7325.9|7310.9|7325.9|7310.9|7325.5|7310.5|3
1621940630000|2021-05-25 11:03:50|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621940640000|2021-05-25 11:04:00|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|2
1621940660000|2021-05-25 11:04:20|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1621940690000|2021-05-25 11:04:50|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.5|7310.5|3
1621940700000|2021-05-25 11:05:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1621940720000|2021-05-25 11:05:20|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1621940730000|2021-05-25 11:05:30|7325.5|7310.5|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|3
1621940740000|2021-05-25 11:05:40|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621940760000|2021-05-25 11:06:00|7326|7311|7326.1|7311.1|7326.1|7311.1|7326|7311|2
1621940810000|2021-05-25 11:06:50|7326|7311|7326.1|7311.1|7326.1|7311.1|7326|7311|2
1621940820000|2021-05-25 11:07:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1621940850000|2021-05-25 11:07:30|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621940860000|2021-05-25 11:07:40|7325.9|7310.9|7326|7311|7326|7311|7325.9|7310.9|2
1621940870000|2021-05-25 11:07:50|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621941150000|2021-05-25 11:12:30|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1621941190000|2021-05-25 11:13:10|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1621941210000|2021-05-25 11:13:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621941360000|2021-05-25 11:16:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621941650000|2021-05-25 11:20:50|7325.9|7310.9|7326.1|7311.1|7326.1|7311.1|7325.9|7310.9|2
1621941670000|2021-05-25 11:21:10|7326|7311|7326|7311|7326|7311|7326|7311|1
1621941690000|2021-05-25 11:21:30|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621941720000|2021-05-25 11:22:00|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|4
1621941820000|2021-05-25 11:23:40|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1621941860000|2021-05-25 11:24:20|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1621941900000|2021-05-25 11:25:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1621941930000|2021-05-25 11:25:30|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1621941950000|2021-05-25 11:25:50|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|2
1621941970000|2021-05-25 11:26:10|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|2
1621941980000|2021-05-25 11:26:20|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1621942040000|2021-05-25 11:27:20|7325.5|7310.5|7325.3|7310.3|7325.5|7310.5|7325.3|7310.3|2
1621942080000|2021-05-25 11:28:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621942120000|2021-05-25 11:28:40|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|4
1621942170000|2021-05-25 11:29:30|7325.5|7310.5|7325.3|7310.3|7325.5|7310.5|7325.3|7310.3|2
1621942190000|2021-05-25 11:29:50|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|2
1621943100000|2021-05-25 11:45:00|7325.1|7310.1|7324.8|7309.8|7325.1|7310.1|7324.8|7309.8|2
1621943160000|2021-05-25 11:46:00|7325|7310|7325.2|7310.2|7325.2|7310.2|7325|7310|2
1621943230000|2021-05-25 11:47:10|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1621943400000|2021-05-25 11:50:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1621943410000|2021-05-25 11:50:10|7325.3|7310.3|7325.4|7310.4|7325.4|7310.4|7325.3|7310.3|6
1621943420000|2021-05-25 11:50:20|7325.7|7310.7|7325.3|7310.3|7325.7|7310.7|7325.3|7310.3|3
1621943430000|2021-05-25 11:50:30|7324.7|7309.7|7324.4|7309.4|7324.9|7309.9|7324.4|7309.4|4
1621943480000|2021-05-25 11:51:20|7324.3|7309.3|7324.2|7309.2|7324.3|7309.3|7324.2|7309.2|2
1621943500000|2021-05-25 11:51:40|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|2
1621943510000|2021-05-25 11:51:50|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1621943550000|2021-05-25 11:52:30|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1621943580000|2021-05-25 11:53:00|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1621943630000|2021-05-25 11:53:50|7324.2|7309.2|7324.1|7309.1|7324.2|7309.2|7324.1|7309.1|2
1621943670000|2021-05-25 11:54:30|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|3
1621943680000|2021-05-25 11:54:40|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1621943800000|2021-05-25 11:56:40|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1621943850000|2021-05-25 11:57:30|7324|7309|7324.1|7309.1|7324.1|7309.1|7324|7309|2
1621943920000|2021-05-25 11:58:40|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1621943930000|2021-05-25 11:58:50|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1621943960000|2021-05-25 11:59:20|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|4
1621943970000|2021-05-25 11:59:30|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|6
1621943980000|2021-05-25 11:59:40|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|4
1621943990000|2021-05-25 11:59:50|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|2
1621944040000|2021-05-25 12:00:40|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1621944150000|2021-05-25 12:02:30|7324|7309|7324|7309|7324|7309|7324|7309|1
1621944200000|2021-05-25 12:03:20|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1621944210000|2021-05-25 12:03:30|7324|7309|7324.1|7309.1|7324.1|7309.1|7324|7309|2
1621944220000|2021-05-25 12:03:40|7324.2|7309.2|7324.6|7309.6|7324.6|7309.6|7324.2|7309.2|3
1621944240000|2021-05-25 12:04:00|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1621944480000|2021-05-25 12:08:00|7324.1|7309.1|7324|7309|7324.1|7309.1|7324|7309|2
1621944560000|2021-05-25 12:09:20|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1621944570000|2021-05-25 12:09:30|7324|7309|7324|7309|7324|7309|7324|7309|1
1621944600000|2021-05-25 12:10:00|7324.5|7309.5|7324.7|7309.7|7324.8|7309.8|7324.5|7309.5|3
1621944610000|2021-05-25 12:10:10|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621944640000|2021-05-25 12:10:40|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1621944650000|2021-05-25 12:10:50|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1621944680000|2021-05-25 12:11:20|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1621944700000|2021-05-25 12:11:40|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1621944800000|2021-05-25 12:13:20|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1621944810000|2021-05-25 12:13:30|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1621944820000|2021-05-25 12:13:40|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1621944830000|2021-05-25 12:13:50|7325.1|7310.1|7325|7310|7325.1|7310.1|7325|7310|2
1621944850000|2021-05-25 12:14:10|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1621944870000|2021-05-25 12:14:30|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621944880000|2021-05-25 12:14:40|7324.7|7309.7|7324.8|7309.8|7324.8|7309.8|7324.5|7309.5|5
1621944900000|2021-05-25 12:15:00|7324.7|7309.7|7324.8|7309.8|7324.8|7309.8|7324.7|7309.7|2
1621944910000|2021-05-25 12:15:10|7324.7|7309.7|7324.8|7309.8|7324.8|7309.8|7324.6|7309.6|5
1621944920000|2021-05-25 12:15:20|7324.7|7309.7|7324.8|7309.8|7324.8|7309.8|7324.7|7309.7|2
1621945000000|2021-05-25 12:16:40|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1621945060000|2021-05-25 12:17:40|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1621945070000|2021-05-25 12:17:50|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621945150000|2021-05-25 12:19:10|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.4|7309.4|3
1621945180000|2021-05-25 12:19:40|7324.8|7309.8|7324.4|7309.4|7324.8|7309.8|7324.4|7309.4|5
1621945190000|2021-05-25 12:19:50|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1621945220000|2021-05-25 12:20:20|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1621945240000|2021-05-25 12:20:40|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1621945270000|2021-05-25 12:21:10|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1621945330000|2021-05-25 12:22:10|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|2
1621945450000|2021-05-25 12:24:10|7324.8|7309.8|7325|7310|7325|7310|7324.8|7309.8|2
1621945480000|2021-05-25 12:24:40|7324.8|7309.8|7325|7310|7325|7310|7324.5|7309.5|4
1621945560000|2021-05-25 12:26:00|7325.3|7310.3|7325.5|7310.5|7325.5|7310.5|7325.3|7310.3|2
1621945680000|2021-05-25 12:28:00|7325|7310|7325|7310|7325|7310|7325|7310|1
1621945710000|2021-05-25 12:28:30|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621945800000|2021-05-25 12:30:00|7325|7310|7324.5|7309.5|7325|7310|7324.5|7309.5|2
1621945810000|2021-05-25 12:30:10|7324.4|7309.4|7324.5|7309.5|7324.5|7309.5|7324.4|7309.4|2
1621945840000|2021-05-25 12:30:40|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1621945850000|2021-05-25 12:30:50|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1621946170000|2021-05-25 12:36:10|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1621946180000|2021-05-25 12:36:20|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621946260000|2021-05-25 12:37:40|7324.7|7309.7|7324.5|7309.5|7324.7|7309.7|7324.5|7309.5|2
1621946290000|2021-05-25 12:38:10|7324|7309|7324|7309|7324|7309|7324|7309|1
1621946500000|2021-05-25 12:41:40|7324.1|7309.1|7324.8|7309.8|7324.8|7309.8|7324.1|7309.1|3
1621946510000|2021-05-25 12:41:50|7324.5|7309.5|7324.8|7309.8|7324.8|7309.8|7324.5|7309.5|2
1621946570000|2021-05-25 12:42:50|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1621946610000|2021-05-25 12:43:30|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1621946620000|2021-05-25 12:43:40|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1621946680000|2021-05-25 12:44:40|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621946770000|2021-05-25 12:46:10|7324.6|7309.6|7324.5|7309.5|7324.6|7309.6|7324.5|7309.5|2
1621946870000|2021-05-25 12:47:50|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621946880000|2021-05-25 12:48:00|7325|7310|7324.8|7309.8|7325|7310|7324.8|7309.8|2
1621946890000|2021-05-25 12:48:10|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|2
1621946900000|2021-05-25 12:48:20|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1621946910000|2021-05-25 12:48:30|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621946940000|2021-05-25 12:49:00|7324.9|7309.9|7324.8|7309.8|7324.9|7309.9|7324.8|7309.8|2
1621946950000|2021-05-25 12:49:10|7324.9|7309.9|7324.7|7309.7|7324.9|7309.9|7324.7|7309.7|3
1621946970000|2021-05-25 12:49:30|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1621947040000|2021-05-25 12:50:40|7325.1|7310.1|7324.8|7309.8|7325.1|7310.1|7324.8|7309.8|3
1621947160000|2021-05-25 12:52:40|7324.9|7309.9|7325|7310|7325|7310|7324.8|7309.8|3
1621947250000|2021-05-25 12:54:10|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621947280000|2021-05-25 12:54:40|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1621947300000|2021-05-25 12:55:00|7325.2|7310.2|7325|7310|7325.2|7310.2|7325|7310|3
1621947310000|2021-05-25 12:55:10|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1621947320000|2021-05-25 12:55:20|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1621947340000|2021-05-25 12:55:40|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1621947690000|2021-05-25 13:01:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621947820000|2021-05-25 13:03:40|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621947840000|2021-05-25 13:04:00|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621947850000|2021-05-25 13:04:10|7326.3|7311.3|7326.4|7311.4|7326.4|7311.4|7326.3|7311.3|2
1621947860000|2021-05-25 13:04:20|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621947900000|2021-05-25 13:05:00|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621947930000|2021-05-25 13:05:30|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621948300000|2021-05-25 13:11:40|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621948310000|2021-05-25 13:11:50|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621948360000|2021-05-25 13:12:40|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621948390000|2021-05-25 13:13:10|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621948400000|2021-05-25 13:13:20|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621948410000|2021-05-25 13:13:30|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621948420000|2021-05-25 13:13:40|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621948450000|2021-05-25 13:14:10|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621948480000|2021-05-25 13:14:40|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621948490000|2021-05-25 13:14:50|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621948500000|2021-05-25 13:15:00|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1621948520000|2021-05-25 13:15:20|7325.9|7310.9|7325.9|7310.9|7326|7311|7325.9|7310.9|3
1621948550000|2021-05-25 13:15:50|7326|7311|7325.9|7310.9|7326|7311|7325.9|7310.9|2
1621948770000|2021-05-25 13:19:30|7326.1|7311.1|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|3
1621948980000|2021-05-25 13:23:00|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1621948990000|2021-05-25 13:23:10|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1621949000000|2021-05-25 13:23:20|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1621949020000|2021-05-25 13:23:40|7326.2|7311.2|7326.3|7311.3|7326.3|7311.3|7326.1|7311.1|4
1621949030000|2021-05-25 13:23:50|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621949100000|2021-05-25 13:25:00|7326.3|7311.3|7326.4|7311.4|7326.4|7311.4|7326.3|7311.3|2
1621949110000|2021-05-25 13:25:10|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621949130000|2021-05-25 13:25:30|7326.1|7311.1|7325.9|7310.9|7326.1|7311.1|7325.9|7310.9|2
1621949160000|2021-05-25 13:26:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621949190000|2021-05-25 13:26:30|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1621949220000|2021-05-25 13:27:00|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1621949230000|2021-05-25 13:27:10|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1621949240000|2021-05-25 13:27:20|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1621949390000|2021-05-25 13:29:50|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1621949450000|2021-05-25 13:30:50|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|2
1621949470000|2021-05-25 13:31:10|7325.9|7310.9|7325.5|7310.5|7325.9|7310.9|7325.4|7310.4|5
1621949510000|2021-05-25 13:31:50|7325.6|7310.6|7326|7311|7326.1|7311.1|7325.6|7310.6|7
1621949540000|2021-05-25 13:32:20|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621949580000|2021-05-25 13:33:00|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1621949600000|2021-05-25 13:33:20|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621949610000|2021-05-25 13:33:30|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621949620000|2021-05-25 13:33:40|7326.3|7311.3|7326.1|7311.1|7326.3|7311.3|7326.1|7311.1|2
1621949630000|2021-05-25 13:33:50|7326.2|7311.2|7326.3|7311.3|7326.3|7311.3|7326.2|7311.2|2
1621949640000|2021-05-25 13:34:00|7325.9|7310.9|7326.3|7311.3|7326.3|7311.3|7325.9|7310.9|2
1621949660000|2021-05-25 13:34:20|7326.4|7311.4|7327.3|7312.3|7327.3|7312.3|7326.4|7311.4|2
1621949720000|2021-05-25 13:35:20|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|2
1621949730000|2021-05-25 13:35:30|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|4
1621949740000|2021-05-25 13:35:40|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621949750000|2021-05-25 13:35:50|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621949760000|2021-05-25 13:36:00|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621949770000|2021-05-25 13:36:10|7327.3|7312.3|7327.1|7312.1|7327.4|7312.4|7327.1|7312.1|4
1621949820000|2021-05-25 13:37:00|7327|7312|7327|7312|7327|7312|7327|7312|1
1621949840000|2021-05-25 13:37:20|7326.9|7311.9|7326.8|7311.8|7326.9|7311.9|7326.7|7311.7|4
1621949850000|2021-05-25 13:37:30|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621949860000|2021-05-25 13:37:40|7326.4|7311.4|7326.2|7311.2|7326.4|7311.4|7326.1|7311.1|6
1621949870000|2021-05-25 13:37:50|7326.3|7311.3|7326.4|7311.4|7326.4|7311.4|7326.3|7311.3|2
1621949910000|2021-05-25 13:38:30|7326.3|7311.3|7326.8|7311.8|7326.8|7311.8|7326.3|7311.3|3
1621949930000|2021-05-25 13:38:50|7326.4|7311.4|7326.5|7311.5|7326.5|7311.5|7326.4|7311.4|2
1621949950000|2021-05-25 13:39:10|7326.4|7311.4|7327|7312|7327.1|7312.1|7326.4|7311.4|4
1621949980000|2021-05-25 13:39:40|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1621949990000|2021-05-25 13:39:50|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621950010000|2021-05-25 13:40:10|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621950030000|2021-05-25 13:40:30|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621950090000|2021-05-25 13:41:30|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621950110000|2021-05-25 13:41:50|7326.6|7311.6|7326.5|7311.5|7326.6|7311.6|7326.5|7311.5|4
1621950120000|2021-05-25 13:42:00|7326.3|7311.3|7326.5|7311.5|7326.5|7311.5|7326.3|7311.3|3
1621950130000|2021-05-25 13:42:10|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.2|7311.2|3
1621950140000|2021-05-25 13:42:20|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1621950150000|2021-05-25 13:42:30|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1621950170000|2021-05-25 13:42:50|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.2|7311.2|3
1621950180000|2021-05-25 13:43:00|7326.4|7311.4|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|5
1621950190000|2021-05-25 13:43:10|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621950270000|2021-05-25 13:44:30|7326|7311|7325.5|7310.5|7326|7311|7325.5|7310.5|2
1621950300000|2021-05-25 13:45:00|7325.4|7310.4|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|3
1621950310000|2021-05-25 13:45:10|7325.5|7310.5|7325.5|7310.5|7325.9|7310.9|7325.4|7310.4|5
1621950320000|2021-05-25 13:45:20|7325.2|7310.2|7325.5|7310.5|7325.5|7310.5|7325.2|7310.2|2
1621950360000|2021-05-25 13:46:00|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1621950410000|2021-05-25 13:46:50|7325.7|7310.7|7325.9|7310.9|7326.1|7311.1|7325.7|7310.7|4
1621950420000|2021-05-25 13:47:00|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621950430000|2021-05-25 13:47:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621950440000|2021-05-25 13:47:20|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1621950480000|2021-05-25 13:48:00|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1621950560000|2021-05-25 13:49:20|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621950580000|2021-05-25 13:49:40|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621950640000|2021-05-25 13:50:40|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621950660000|2021-05-25 13:51:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621950670000|2021-05-25 13:51:10|7326|7311|7326|7311|7326|7311|7326|7311|1
1621950680000|2021-05-25 13:51:20|7326.2|7311.2|7326.5|7311.5|7326.5|7311.5|7326.2|7311.2|2
1621950690000|2021-05-25 13:51:30|7326.4|7311.4|7326.2|7311.2|7326.4|7311.4|7326.2|7311.2|2
1621950700000|2021-05-25 13:51:40|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621950710000|2021-05-25 13:51:50|7326.3|7311.3|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|3
1621950720000|2021-05-25 13:52:00|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|2
1621950750000|2021-05-25 13:52:30|7326.4|7311.4|7325.8|7310.8|7326.4|7311.4|7325.8|7310.8|4
1621950770000|2021-05-25 13:52:50|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621950780000|2021-05-25 13:53:00|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|2
1621950790000|2021-05-25 13:53:10|7326.1|7311.1|7325.8|7310.8|7326.1|7311.1|7325.8|7310.8|2
1621950800000|2021-05-25 13:53:20|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1621950810000|2021-05-25 13:53:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621950830000|2021-05-25 13:53:50|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621950870000|2021-05-25 13:54:30|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|2
1621950880000|2021-05-25 13:54:40|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1621950890000|2021-05-25 13:54:50|7325.2|7310.2|7325.2|7310.2|7325.3|7310.3|7325.2|7310.2|3
1621950900000|2021-05-25 13:55:00|7325.3|7310.3|7324.9|7309.9|7325.3|7310.3|7324.9|7309.9|4
1621950920000|2021-05-25 13:55:20|7325.1|7310.1|7324.8|7309.8|7325.1|7310.1|7324.8|7309.8|3
1621950930000|2021-05-25 13:55:30|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1621950950000|2021-05-25 13:55:50|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621950990000|2021-05-25 13:56:30|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1621951020000|2021-05-25 13:57:00|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621951030000|2021-05-25 13:57:10|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1621951040000|2021-05-25 13:57:20|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621951060000|2021-05-25 13:57:40|7324.9|7309.9|7324.7|7309.7|7324.9|7309.9|7324.7|7309.7|3
1621951070000|2021-05-25 13:57:50|7324.8|7309.8|7324.7|7309.7|7324.8|7309.8|7324.7|7309.7|2
1621951100000|2021-05-25 13:58:20|7324.8|7309.8|7325|7310|7325|7310|7324.8|7309.8|2
1621951140000|2021-05-25 13:59:00|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1621951190000|2021-05-25 13:59:50|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|3
1621951230000|2021-05-25 14:00:30|7325.2|7310.2|7324.8|7309.8|7325.2|7310.2|7324.8|7309.8|3
1621951250000|2021-05-25 14:00:50|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1621951270000|2021-05-25 14:01:10|7324.8|7309.8|7324.7|7309.7|7324.8|7309.8|7324.7|7309.7|2
1621951300000|2021-05-25 14:01:40|7324.8|7309.8|7325|7310|7325.1|7310.1|7324.8|7309.8|4
1621951350000|2021-05-25 14:02:30|7325.1|7310.1|7325|7310|7325.1|7310.1|7325|7310|2
1621951390000|2021-05-25 14:03:10|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621951410000|2021-05-25 14:03:30|7324.4|7309.4|7324.3|7309.3|7324.4|7309.4|7324.3|7309.3|4
1621951420000|2021-05-25 14:03:40|7324.4|7309.4|7324.2|7309.2|7324.4|7309.4|7324.2|7309.2|3
1621951430000|2021-05-25 14:03:50|7324.3|7309.3|7324|7309|7324.3|7309.3|7324|7309|5
1621951440000|2021-05-25 14:04:00|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324|7309|3
1621951450000|2021-05-25 14:04:10|7324|7309|7324|7309|7324.2|7309.2|7324|7309|5
1621951470000|2021-05-25 14:04:30|7323.9|7308.9|7324|7309|7324|7309|7323.9|7308.9|2
1621951490000|2021-05-25 14:04:50|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1621951500000|2021-05-25 14:05:00|7323.8|7308.8|7323.9|7308.9|7323.9|7308.9|7323.8|7308.8|2
1621951510000|2021-05-25 14:05:10|7324|7309|7324.1|7309.1|7324.1|7309.1|7323.9|7308.9|4
1621951520000|2021-05-25 14:05:20|7324|7309|7324.1|7309.1|7324.1|7309.1|7324|7309|2
1621951530000|2021-05-25 14:05:30|7324|7309|7323.9|7308.9|7324|7309|7323.9|7308.9|4
1621951540000|2021-05-25 14:05:40|7324|7309|7324|7309|7324|7309|7323.9|7308.9|3
1621951560000|2021-05-25 14:06:00|7323.9|7308.9|7324|7309|7324|7309|7323.9|7308.9|2
1621951570000|2021-05-25 14:06:10|7323.9|7308.9|7324|7309|7324|7309|7323.9|7308.9|2
1621951580000|2021-05-25 14:06:20|7323.9|7308.9|7324|7309|7324|7309|7323.9|7308.9|2
1621951590000|2021-05-25 14:06:30|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.8|7308.8|3
1621951630000|2021-05-25 14:07:10|7323.8|7308.8|7323.9|7308.9|7323.9|7308.9|7323.8|7308.8|2
1621951640000|2021-05-25 14:07:20|7323.6|7308.6|7323.9|7308.9|7323.9|7308.9|7323.6|7308.6|3
1621951650000|2021-05-25 14:07:30|7323.8|7308.8|7323.9|7308.9|7323.9|7308.9|7323.8|7308.8|2
1621951660000|2021-05-25 14:07:40|7323.8|7308.8|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|2
1621951670000|2021-05-25 14:07:50|7323.6|7308.6|7323.9|7308.9|7323.9|7308.9|7323.6|7308.6|5
1621951680000|2021-05-25 14:08:00|7324|7309|7324|7309|7324|7309|7324|7309|1
1621951690000|2021-05-25 14:08:10|7323.9|7308.9|7324.1|7309.1|7324.1|7309.1|7323.9|7308.9|2
1621951700000|2021-05-25 14:08:20|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1621951740000|2021-05-25 14:09:00|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1621951760000|2021-05-25 14:09:20|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1621951780000|2021-05-25 14:09:40|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|4
1621951790000|2021-05-25 14:09:50|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|2
1621951850000|2021-05-25 14:10:50|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1621951860000|2021-05-25 14:11:00|7323.9|7308.9|7324.1|7309.1|7324.1|7309.1|7323.9|7308.9|2
1621951890000|2021-05-25 14:11:30|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1621952100000|2021-05-25 14:15:00|7323.9|7308.9|7324|7309|7324|7309|7323.9|7308.9|2
1621952110000|2021-05-25 14:15:10|7323.9|7308.9|7324|7309|7324|7309|7323.9|7308.9|2
1621952120000|2021-05-25 14:15:20|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1621952140000|2021-05-25 14:15:40|7324|7309|7324|7309|7324|7309|7324|7309|1
1621952160000|2021-05-25 14:16:00|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324|7309|4
1621952200000|2021-05-25 14:16:40|7324.3|7309.3|7324.3|7309.3|7324.4|7309.4|7324.3|7309.3|3
1621952220000|2021-05-25 14:17:00|7324.1|7309.1|7324.4|7309.4|7324.4|7309.4|7324.1|7309.1|3
1621952230000|2021-05-25 14:17:10|7324.5|7309.5|7324.4|7309.4|7324.5|7309.5|7324.4|7309.4|2
1621952260000|2021-05-25 14:17:40|7324.2|7309.2|7324.4|7309.4|7324.4|7309.4|7324.2|7309.2|2
1621952270000|2021-05-25 14:17:50|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1621952280000|2021-05-25 14:18:00|7324.4|7309.4|7324.3|7309.3|7324.4|7309.4|7324.3|7309.3|2
1621952300000|2021-05-25 14:18:20|7324.2|7309.2|7323.9|7308.9|7324.2|7309.2|7323.9|7308.9|3
1621952330000|2021-05-25 14:18:50|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1621952360000|2021-05-25 14:19:20|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1621952380000|2021-05-25 14:19:40|7324|7309|7323.9|7308.9|7324|7309|7323.9|7308.9|2
1621952430000|2021-05-25 14:20:30|7323.8|7308.8|7323.9|7308.9|7323.9|7308.9|7323.8|7308.8|2
1621952440000|2021-05-25 14:20:40|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1621952470000|2021-05-25 14:21:10|7323.9|7308.9|7323.8|7308.8|7323.9|7308.9|7323.8|7308.8|2
1621952520000|2021-05-25 14:22:00|7323.7|7308.7|7323.8|7308.8|7323.8|7308.8|7323.7|7308.7|4
1621952690000|2021-05-25 14:24:50|7323.6|7308.6|7323.6|7308.6|7323.7|7308.7|7323.6|7308.6|3
1621952880000|2021-05-25 14:28:00|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.6|7308.6|3
1621952890000|2021-05-25 14:28:10|7323.8|7308.8|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|2
1621952900000|2021-05-25 14:28:20|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1621953050000|2021-05-25 14:30:50|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1621953080000|2021-05-25 14:31:20|7324|7309|7324.1|7309.1|7324.1|7309.1|7324|7309|2
1621953130000|2021-05-25 14:32:10|7324.2|7309.2|7324.7|7309.7|7324.8|7309.8|7324.2|7309.2|4
1621953140000|2021-05-25 14:32:20|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621953180000|2021-05-25 14:33:00|7324.9|7309.9|7325.4|7310.4|7325.4|7310.4|7324.9|7309.9|2
1621953210000|2021-05-25 14:33:30|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1621953220000|2021-05-25 14:33:40|7325.2|7310.2|7325|7310|7325.2|7310.2|7325|7310|2
1621953390000|2021-05-25 14:36:30|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1621953400000|2021-05-25 14:36:40|7325|7310|7325|7310|7325|7310|7325|7310|1
1621953560000|2021-05-25 14:39:20|7324.9|7309.9|7325|7310|7325|7310|7324.9|7309.9|2
1621953620000|2021-05-25 14:40:20|7325.2|7310.2|7325.1|7310.1|7325.2|7310.2|7325|7310|3
1621953630000|2021-05-25 14:40:30|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1621953650000|2021-05-25 14:40:50|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1621953660000|2021-05-25 14:41:00|7325|7310|7325|7310|7325|7310|7325|7310|1
1621953690000|2021-05-25 14:41:30|7325.1|7310.1|7325|7310|7325.1|7310.1|7325|7310|2
1621953700000|2021-05-25 14:41:40|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1621953710000|2021-05-25 14:41:50|7325|7310|7325|7310|7325|7310|7325|7310|1
1621953720000|2021-05-25 14:42:00|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1621953740000|2021-05-25 14:42:20|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1621953750000|2021-05-25 14:42:30|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|6
1621953760000|2021-05-25 14:42:40|7325|7310|7325|7310|7325.1|7310.1|7325|7310|3
1621953790000|2021-05-25 14:43:10|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325|7310|3
1621953800000|2021-05-25 14:43:20|7325|7310|7325|7310|7325|7310|7325|7310|1
1621953860000|2021-05-25 14:44:20|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1621953900000|2021-05-25 14:45:00|7325|7310|7325|7310|7325|7310|7325|7310|1
1621954110000|2021-05-25 14:48:30|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1621954170000|2021-05-25 14:49:30|7324.8|7309.8|7324.9|7309.9|7324.9|7309.9|7324.8|7309.8|2
1621954190000|2021-05-25 14:49:50|7325.1|7310.1|7325.3|7310.3|7325.3|7310.3|7325.1|7310.1|2
1621954200000|2021-05-25 14:50:00|7325.4|7310.4|7325.3|7310.3|7325.4|7310.4|7325.3|7310.3|2
1621954230000|2021-05-25 14:50:30|7325.1|7310.1|7325|7310|7325.1|7310.1|7325|7310|2
1621954270000|2021-05-25 14:51:10|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1621954280000|2021-05-25 14:51:20|7325|7310|7325|7310|7325.1|7310.1|7325|7310|3
1621954300000|2021-05-25 14:51:40|7325.1|7310.1|7325.1|7310.1|7325.3|7310.3|7325|7310|5
1621954320000|2021-05-25 14:52:00|7325.6|7310.6|7325.7|7310.7|7325.8|7310.8|7325.6|7310.6|5
1621954330000|2021-05-25 14:52:10|7325.8|7310.8|7325.4|7310.4|7326|7311|7325.3|7310.3|7
1621954340000|2021-05-25 14:52:20|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1621954360000|2021-05-25 14:52:40|7325.4|7310.4|7325.3|7310.3|7325.4|7310.4|7325.3|7310.3|2
1621954380000|2021-05-25 14:53:00|7325.4|7310.4|7325.3|7310.3|7325.4|7310.4|7325.3|7310.3|2
1621954390000|2021-05-25 14:53:10|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|2
1621954400000|2021-05-25 14:53:20|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1621954440000|2021-05-25 14:54:00|7325.3|7310.3|7325.2|7310.2|7325.3|7310.3|7325.2|7310.2|2
1621954460000|2021-05-25 14:54:20|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1621954470000|2021-05-25 14:54:30|7325.2|7310.2|7325.5|7310.5|7325.9|7310.9|7325.2|7310.2|6
1621954800000|2021-05-25 15:00:00|7325.8|7310.8|7325.5|7310.5|7325.8|7310.8|7325.5|7310.5|2
1621954820000|2021-05-25 15:00:20|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1621954830000|2021-05-25 15:00:30|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621954840000|2021-05-25 15:00:40|7325.7|7310.7|7325.8|7310.8|7326.1|7311.1|7325.7|7310.7|7
1621954860000|2021-05-25 15:01:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1621954920000|2021-05-25 15:02:00|7325.6|7310.6|7324.6|7309.6|7325.6|7310.6|7324.6|7309.6|7
1621954930000|2021-05-25 15:02:10|7324.8|7309.8|7324.5|7309.5|7324.8|7309.8|7324.5|7309.5|3
1621954970000|2021-05-25 15:02:50|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1621955010000|2021-05-25 15:03:30|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|2
1621955020000|2021-05-25 15:03:40|7325|7310|7324.9|7309.9|7325|7310|7324.9|7309.9|2
1621955040000|2021-05-25 15:04:00|7325|7310|7325|7310|7325|7310|7325|7310|1
1621955080000|2021-05-25 15:04:40|7325.1|7310.1|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|3
1621955120000|2021-05-25 15:05:20|7325.2|7310.2|7325.6|7310.6|7325.6|7310.6|7325.2|7310.2|3
1621955130000|2021-05-25 15:05:30|7325.9|7310.9|7325.6|7310.6|7325.9|7310.9|7325.6|7310.6|2
1621955170000|2021-05-25 15:06:10|7325.5|7310.5|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|3
1621955180000|2021-05-25 15:06:20|7325.4|7310.4|7325.2|7310.2|7325.4|7310.4|7325.2|7310.2|2
1621955330000|2021-05-25 15:08:50|7325.4|7310.4|7326.3|7311.3|7326.3|7311.3|7325.4|7310.4|2
1621955340000|2021-05-25 15:09:00|7326.4|7311.4|7327|7312|7327.1|7312.1|7326.4|7311.4|5
1621955350000|2021-05-25 15:09:10|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621955360000|2021-05-25 15:09:20|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621955380000|2021-05-25 15:09:40|7327|7312|7327.1|7312.1|7327.2|7312.2|7326.6|7311.6|4
1621955390000|2021-05-25 15:09:50|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621955400000|2021-05-25 15:10:00|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621955420000|2021-05-25 15:10:20|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621955470000|2021-05-25 15:11:10|7327.5|7312.5|7327.7|7312.7|7327.8|7312.8|7327.5|7312.5|3
1621955480000|2021-05-25 15:11:20|7327.6|7312.6|7327.5|7312.5|7327.6|7312.6|7327.5|7312.5|2
1621955510000|2021-05-25 15:11:50|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.4|7311.4|3
1621955520000|2021-05-25 15:12:00|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1621955530000|2021-05-25 15:12:10|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621955550000|2021-05-25 15:12:30|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|2
1621955570000|2021-05-25 15:12:50|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621955600000|2021-05-25 15:13:20|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1621955770000|2021-05-25 15:16:10|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621955850000|2021-05-25 15:17:30|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621955960000|2021-05-25 15:19:20|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1621956000000|2021-05-25 15:20:00|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1621956010000|2021-05-25 15:20:10|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621956040000|2021-05-25 15:20:40|7326.1|7311.1|7326.6|7311.6|7326.6|7311.6|7326.1|7311.1|3
1621956050000|2021-05-25 15:20:50|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|2
1621956080000|2021-05-25 15:21:20|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621956180000|2021-05-25 15:23:00|7326.6|7311.6|7327|7312|7327|7312|7326.6|7311.6|3
1621956280000|2021-05-25 15:24:40|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621956370000|2021-05-25 15:26:10|7327|7312|7327.1|7312.1|7327.1|7312.1|7327|7312|2
1621956400000|2021-05-25 15:26:40|7327|7312|7327|7312|7327|7312|7327|7312|1
1621956560000|2021-05-25 15:29:20|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621956570000|2021-05-25 15:29:30|7327.2|7312.2|7328.1|7313.1|7328.3|7313.3|7327.2|7312.2|5
1621956590000|2021-05-25 15:29:50|7327.6|7312.6|7327.7|7312.7|7327.7|7312.7|7327.6|7312.6|2
1621956610000|2021-05-25 15:30:10|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1621956640000|2021-05-25 15:30:40|7327.7|7312.7|7328.3|7313.3|7328.3|7313.3|7327.7|7312.7|2
1621956650000|2021-05-25 15:30:50|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1621956660000|2021-05-25 15:31:00|7328|7313|7328|7313|7328|7313|7328|7313|1
1621956670000|2021-05-25 15:31:10|7327.5|7312.5|7327.8|7312.8|7327.8|7312.8|7327.5|7312.5|2
1621956710000|2021-05-25 15:31:50|7328.2|7313.2|7329|7314|7329|7314|7328.2|7313.2|10
1621956720000|2021-05-25 15:32:00|7328.9|7313.9|7329|7314|7329|7314|7328.9|7313.9|2
1621956730000|2021-05-25 15:32:10|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|2
1621956870000|2021-05-25 15:34:30|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1621956880000|2021-05-25 15:34:40|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1621956930000|2021-05-25 15:35:30|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1621956940000|2021-05-25 15:35:40|7329.1|7314.1|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|3
1621956950000|2021-05-25 15:35:50|7329.2|7314.2|7328.9|7313.9|7329.2|7314.2|7328.9|7313.9|2
1621956960000|2021-05-25 15:36:00|7329|7314|7328.8|7313.8|7329|7314|7328.8|7313.8|3
1621957010000|2021-05-25 15:36:50|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1621957020000|2021-05-25 15:37:00|7328.8|7313.8|7328.9|7313.9|7328.9|7313.9|7328.8|7313.8|2
1621957030000|2021-05-25 15:37:10|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621957040000|2021-05-25 15:37:20|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1621957080000|2021-05-25 15:38:00|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|2
1621957090000|2021-05-25 15:38:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1621957100000|2021-05-25 15:38:20|7329|7314|7329|7314|7329|7314|7329|7314|1
1621957160000|2021-05-25 15:39:20|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1621957170000|2021-05-25 15:39:30|7329|7314|7329|7314|7329|7314|7329|7314|1
1621957180000|2021-05-25 15:39:40|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1621957220000|2021-05-25 15:40:20|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621957230000|2021-05-25 15:40:30|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621957240000|2021-05-25 15:40:40|7327.8|7312.8|7327.7|7312.7|7327.8|7312.8|7327.6|7312.6|3
1621957270000|2021-05-25 15:41:10|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1621957370000|2021-05-25 15:42:50|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621957380000|2021-05-25 15:43:00|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1621957440000|2021-05-25 15:44:00|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621957560000|2021-05-25 15:46:00|7327.2|7312.2|7326.9|7311.9|7327.2|7312.2|7326.9|7311.9|2
1621957590000|2021-05-25 15:46:30|7326.8|7311.8|7326.9|7311.9|7326.9|7311.9|7326.8|7311.8|4
1621957760000|2021-05-25 15:49:20|7327|7312|7327|7312|7327|7312|7327|7312|1
1621957790000|2021-05-25 15:49:50|7326.9|7311.9|7327|7312|7327|7312|7326.9|7311.9|2
1621957800000|2021-05-25 15:50:00|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621957810000|2021-05-25 15:50:10|7327|7312|7327|7312|7327|7312|7327|7312|1
1621957820000|2021-05-25 15:50:20|7326.9|7311.9|7326.9|7311.9|7327|7312|7326.9|7311.9|3
1621957830000|2021-05-25 15:50:30|7327|7312|7327|7312|7327|7312|7327|7312|1
1621957840000|2021-05-25 15:50:40|7327.1|7312.1|7326.9|7311.9|7327.1|7312.1|7326.9|7311.9|2
1621957870000|2021-05-25 15:51:10|7327|7312|7327|7312|7327|7312|7327|7312|1
1621958060000|2021-05-25 15:54:20|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621958130000|2021-05-25 15:55:30|7327|7312|7327|7312|7327|7312|7327|7312|1
1621958160000|2021-05-25 15:56:00|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621958180000|2021-05-25 15:56:20|7327|7312|7326.9|7311.9|7327|7312|7326.9|7311.9|2
1621958200000|2021-05-25 15:56:40|7327|7312|7326.9|7311.9|7327|7312|7326.9|7311.9|2
1621958220000|2021-05-25 15:57:00|7327|7312|7327|7312|7327|7312|7327|7312|1
1621958230000|2021-05-25 15:57:10|7327.2|7312.2|7327.4|7312.4|7327.4|7312.4|7327.2|7312.2|2
1621958240000|2021-05-25 15:57:20|7327.8|7312.8|7332.9|7307.9|7332.9|7312.8|7327.8|7307.9|2
1621958300000|2021-05-25 15:58:20|7332.8|7307.8|7332.8|7307.8|7332.8|7307.8|7332.8|7307.8|1
1621958530000|2021-05-25 16:02:10|7332.9|7307.9|7328.3|7313.3|7332.9|7313.3|7328.3|7307.9|2
1621958560000|2021-05-25 16:02:40|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1621958600000|2021-05-25 16:03:20|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1621958630000|2021-05-25 16:03:50|7328.6|7313.6|7328.8|7313.8|7328.8|7313.8|7328.6|7313.6|2
1621958640000|2021-05-25 16:04:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1621958650000|2021-05-25 16:04:10|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621958660000|2021-05-25 16:04:20|7329|7314|7329|7314|7329|7314|7328.8|7313.8|3
1621958680000|2021-05-25 16:04:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621958720000|2021-05-25 16:05:20|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621958740000|2021-05-25 16:05:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621958750000|2021-05-25 16:05:50|7329|7314|7328.8|7313.8|7329|7314|7328.8|7313.8|2
1621958760000|2021-05-25 16:06:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1621958770000|2021-05-25 16:06:10|7329.2|7314.2|7329|7314|7329.2|7314.2|7329|7314|3
1621958780000|2021-05-25 16:06:20|7329.1|7314.1|7329.1|7314.1|7329.2|7314.2|7329|7314|6
1621958790000|2021-05-25 16:06:30|7329|7314|7329|7314|7329.1|7314.1|7329|7314|3
1621958800000|2021-05-25 16:06:40|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|2
1621958810000|2021-05-25 16:06:50|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1621958820000|2021-05-25 16:07:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1621958850000|2021-05-25 16:07:30|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1621958860000|2021-05-25 16:07:40|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1621959140000|2021-05-25 16:12:20|7328.8|7313.8|7329.1|7314.1|7329.1|7314.1|7328.8|7313.8|2
1621959170000|2021-05-25 16:12:50|7329|7314|7329|7314|7329|7314|7329|7314|1
1621959190000|2021-05-25 16:13:10|7328.9|7313.9|7329|7314|7329|7314|7328.9|7313.9|2
1621959210000|2021-05-25 16:13:30|7328.6|7313.6|7329|7314|7329|7314|7328.6|7313.6|2
1621959220000|2021-05-25 16:13:40|7328.8|7313.8|7328.9|7313.9|7328.9|7313.9|7328.8|7313.8|2
1621959260000|2021-05-25 16:14:20|7328.6|7313.6|7328.9|7313.9|7328.9|7313.9|7328.6|7313.6|2
1621959310000|2021-05-25 16:15:10|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1621959320000|2021-05-25 16:15:20|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621959360000|2021-05-25 16:16:00|7328.5|7313.5|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|3
1621959430000|2021-05-25 16:17:10|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621959440000|2021-05-25 16:17:20|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1621959560000|2021-05-25 16:19:20|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621959570000|2021-05-25 16:19:30|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1621959580000|2021-05-25 16:19:40|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621959660000|2021-05-25 16:21:00|7328.7|7313.7|7328.5|7313.5|7328.7|7313.7|7328.5|7313.5|3
1621959670000|2021-05-25 16:21:10|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621959690000|2021-05-25 16:21:30|7328.5|7313.5|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|3
1621959700000|2021-05-25 16:21:40|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621959710000|2021-05-25 16:21:50|7328.4|7313.4|7327.4|7312.4|7328.4|7313.4|7327.4|7312.4|4
1621959720000|2021-05-25 16:22:00|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621959730000|2021-05-25 16:22:10|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621959770000|2021-05-25 16:22:50|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621959780000|2021-05-25 16:23:00|7327.8|7312.8|7327.7|7312.7|7327.8|7312.8|7327.7|7312.7|2
1621959870000|2021-05-25 16:24:30|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621959930000|2021-05-25 16:25:30|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1621959960000|2021-05-25 16:26:00|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621959970000|2021-05-25 16:26:10|7327.7|7312.7|7327.4|7312.4|7327.7|7312.7|7327.4|7312.4|2
1621959990000|2021-05-25 16:26:30|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621960010000|2021-05-25 16:26:50|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621960030000|2021-05-25 16:27:10|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621960090000|2021-05-25 16:28:10|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621960220000|2021-05-25 16:30:20|7327.3|7312.3|7327.4|7312.4|7327.4|7312.4|7327.3|7312.3|2
1621960240000|2021-05-25 16:30:40|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621960250000|2021-05-25 16:30:50|7327.4|7312.4|7327.5|7312.5|7327.5|7312.5|7327.4|7312.4|2
1621960260000|2021-05-25 16:31:00|7327.4|7312.4|7327.5|7312.5|7327.5|7312.5|7327.4|7312.4|2
1621960300000|2021-05-25 16:31:40|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621960320000|2021-05-25 16:32:00|7327.5|7312.5|7327.6|7312.6|7327.6|7312.6|7327.5|7312.5|2
1621960360000|2021-05-25 16:32:40|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1621960390000|2021-05-25 16:33:10|7327.6|7312.6|7327.7|7312.7|7327.7|7312.7|7327.6|7312.6|2
1621960430000|2021-05-25 16:33:50|7327.6|7312.6|7327.5|7312.5|7327.7|7312.7|7327.5|7312.5|3
1621960440000|2021-05-25 16:34:00|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1621960500000|2021-05-25 16:35:00|7327.5|7312.5|7327.6|7312.6|7327.6|7312.6|7327.5|7312.5|4
1621960510000|2021-05-25 16:35:10|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1621960640000|2021-05-25 16:37:20|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621960660000|2021-05-25 16:37:40|7327.5|7312.5|7327.7|7312.7|7327.7|7312.7|7327.5|7312.5|2
1621960670000|2021-05-25 16:37:50|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621960710000|2021-05-25 16:38:30|7327.3|7312.3|7327.4|7312.4|7327.4|7312.4|7327.3|7312.3|2
1621960730000|2021-05-25 16:38:50|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1621960750000|2021-05-25 16:39:10|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621960770000|2021-05-25 16:39:30|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621960780000|2021-05-25 16:39:40|7326|7311|7325.8|7310.8|7326|7311|7325.8|7310.8|2
1621960800000|2021-05-25 16:40:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1621960810000|2021-05-25 16:40:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621960820000|2021-05-25 16:40:20|7326.1|7311.1|7325.8|7310.8|7326.1|7311.1|7325.8|7310.8|2
1621960830000|2021-05-25 16:40:30|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621960970000|2021-05-25 16:42:50|7325.9|7310.9|7326.3|7311.3|7326.3|7311.3|7325.9|7310.9|3
1621960990000|2021-05-25 16:43:10|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1621961000000|2021-05-25 16:43:20|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621961040000|2021-05-25 16:44:00|7326.6|7311.6|7326.5|7311.5|7326.6|7311.6|7326.5|7311.5|2
1621961160000|2021-05-25 16:46:00|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621961340000|2021-05-25 16:49:00|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1621961410000|2021-05-25 16:50:10|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621961510000|2021-05-25 16:51:50|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1621961530000|2021-05-25 16:52:10|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621961550000|2021-05-25 16:52:30|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1621961570000|2021-05-25 16:52:50|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621961600000|2021-05-25 16:53:20|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1621961930000|2021-05-25 16:58:50|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621961990000|2021-05-25 16:59:50|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621962010000|2021-05-25 17:00:10|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1621962040000|2021-05-25 17:00:40|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621962060000|2021-05-25 17:01:00|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621962070000|2021-05-25 17:01:10|7326.3|7311.3|7326|7311|7326.3|7311.3|7326|7311|2
1621962120000|2021-05-25 17:02:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621962210000|2021-05-25 17:03:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621962320000|2021-05-25 17:05:20|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621962360000|2021-05-25 17:06:00|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621962450000|2021-05-25 17:07:30|7325.4|7310.4|7325.3|7310.3|7325.4|7310.4|7325.3|7310.3|2
1621962520000|2021-05-25 17:08:40|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1621962660000|2021-05-25 17:11:00|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|2
1621962740000|2021-05-25 17:12:20|7324.7|7309.7|7323.8|7308.8|7324.7|7309.7|7323.8|7308.8|7
1621962750000|2021-05-25 17:12:30|7324|7309|7324|7309|7324|7309|7324|7309|1
1621962790000|2021-05-25 17:13:10|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1621962820000|2021-05-25 17:13:40|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1621962920000|2021-05-25 17:15:20|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1621962970000|2021-05-25 17:16:10|7324.3|7309.3|7324.4|7309.4|7324.4|7309.4|7324.3|7309.3|2
1621963010000|2021-05-25 17:16:50|7324.3|7309.3|7324.4|7309.4|7324.4|7309.4|7324.3|7309.3|2
1621963040000|2021-05-25 17:17:20|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1621963050000|2021-05-25 17:17:30|7324.4|7309.4|7324.8|7309.8|7324.8|7309.8|7324.4|7309.4|3
1621963060000|2021-05-25 17:17:40|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1621963080000|2021-05-25 17:18:00|7324.9|7309.9|7325.2|7310.2|7325.3|7310.3|7324.9|7309.9|4
1621963110000|2021-05-25 17:18:30|7325.3|7310.3|7325.2|7310.2|7325.3|7310.3|7325.1|7310.1|3
1621963120000|2021-05-25 17:18:40|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1621963250000|2021-05-25 17:20:50|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1621963270000|2021-05-25 17:21:10|7325.5|7310.5|7325.7|7310.7|7325.7|7310.7|7325.5|7310.5|3
1621963350000|2021-05-25 17:22:30|7325.5|7310.5|7325.3|7310.3|7325.5|7310.5|7325.3|7310.3|2
1621963360000|2021-05-25 17:22:40|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1621963370000|2021-05-25 17:22:50|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1621963390000|2021-05-25 17:23:10|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1621963750000|2021-05-25 17:29:10|7325.1|7310.1|7325.2|7310.2|7325.2|7310.2|7325.1|7310.1|4
1621963950000|2021-05-25 17:32:30|7325|7310|7325.2|7310.2|7325.2|7310.2|7325|7310|4
1621963970000|2021-05-25 17:32:50|7325.1|7310.1|7325.2|7310.2|7325.2|7310.2|7325|7310|4
1621963980000|2021-05-25 17:33:00|7325|7310|7325.2|7310.2|7325.2|7310.2|7325|7310|2
1621964010000|2021-05-25 17:33:30|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1621964130000|2021-05-25 17:35:30|7325|7310|7325|7310|7325|7310|7325|7310|1
1621964410000|2021-05-25 17:40:10|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1621964430000|2021-05-25 17:40:30|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|2
1621964440000|2021-05-25 17:40:40|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1621964490000|2021-05-25 17:41:30|7325.8|7310.8|7325.9|7310.9|7326|7311|7325.8|7310.8|4
1621964520000|2021-05-25 17:42:00|7325.8|7310.8|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|3
1621964530000|2021-05-25 17:42:10|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621964540000|2021-05-25 17:42:20|7325.8|7310.8|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|2
1621964550000|2021-05-25 17:42:30|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621964710000|2021-05-25 17:45:10|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621964800000|2021-05-25 17:46:40|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621965100000|2021-05-25 17:51:40|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1621965340000|2021-05-25 17:55:40|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621965380000|2021-05-25 17:56:20|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621965390000|2021-05-25 17:56:30|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621965490000|2021-05-25 17:58:10|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|3
1621965810000|2021-05-25 18:03:30|7325.8|7310.8|7326.1|7311.1|7326.1|7311.1|7325.8|7310.8|2
1621965850000|2021-05-25 18:04:10|7326.2|7311.2|7326.5|7311.5|7326.5|7311.5|7326.2|7311.2|2
1621965880000|2021-05-25 18:04:40|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1621966080000|2021-05-25 18:08:00|7326.3|7311.3|7325.9|7310.9|7326.3|7311.3|7325.9|7310.9|2
1621966120000|2021-05-25 18:08:40|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621966600000|2021-05-25 18:16:40|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621966640000|2021-05-25 18:17:20|7326.1|7311.1|7326.3|7311.3|7326.3|7311.3|7326.1|7311.1|2
1621967830000|2021-05-25 18:37:10|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621968190000|2021-05-25 18:43:10|7326.1|7311.1|7325.8|7310.8|7326.1|7311.1|7325.8|7310.8|2
1621968200000|2021-05-25 18:43:20|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621968310000|2021-05-25 18:45:10|7325.8|7310.8|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|2
1621969330000|2021-05-25 19:02:10|7326|7311|7326|7311|7326|7311|7326|7311|1
1621970470000|2021-05-25 19:21:10|7326.1|7311.1|7326.4|7311.4|7326.6|7311.6|7326.1|7311.1|3
1621970480000|2021-05-25 19:21:20|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621970590000|2021-05-25 19:23:10|7325.9|7310.9|7325.8|7310.8|7326.1|7311.1|7325.8|7310.8|3
1621970700000|2021-05-25 19:25:00|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1621970710000|2021-05-25 19:25:10|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621970770000|2021-05-25 19:26:10|7325.8|7310.8|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|2
1621970810000|2021-05-25 19:26:50|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621970820000|2021-05-25 19:27:00|7325.9|7310.9|7326|7311|7326|7311|7325.9|7310.9|2
1621970840000|2021-05-25 19:27:20|7326.3|7311.3|7326|7311|7326.3|7311.3|7326|7311|2
1621970880000|2021-05-25 19:28:00|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621970900000|2021-05-25 19:28:20|7326|7311|7326|7311|7326|7311|7326|7311|1
1621970990000|2021-05-25 19:29:50|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621971130000|2021-05-25 19:32:10|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621971270000|2021-05-25 19:34:30|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621971720000|2021-05-25 19:42:00|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621971730000|2021-05-25 19:42:10|7327|7312|7327|7312|7327|7312|7327|7312|1
1621971770000|2021-05-25 19:42:50|7326.9|7311.9|7327.3|7312.3|7327.3|7312.3|7326.9|7311.9|2
1621971780000|2021-05-25 19:43:00|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621971800000|2021-05-25 19:43:20|7327.4|7312.4|7327.7|7312.7|7327.7|7312.7|7327.4|7312.4|3
1621971810000|2021-05-25 19:43:30|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621971850000|2021-05-25 19:44:10|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621971860000|2021-05-25 19:44:20|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621971950000|2021-05-25 19:45:50|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621972250000|2021-05-25 19:50:50|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621972280000|2021-05-25 19:51:20|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621972410000|2021-05-25 19:53:30|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621972610000|2021-05-25 19:56:50|7327.3|7312.3|7327.2|7312.2|7327.3|7312.3|7327.2|7312.2|2
1621972620000|2021-05-25 19:57:00|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621972790000|2021-05-25 19:59:50|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621906260000|2021-05-25 01:31:00|7341.6|7316.6|7341.6|7316.6|7341.6|7316.6|7341.6|7316.6|1
1621906630000|2021-05-25 01:37:10|7339.7|7314.7|7339.9|7314.9|7339.9|7314.9|7339.7|7314.7|3
1621906640000|2021-05-25 01:37:20|7340|7315|7340.1|7315.1|7340.1|7315.1|7340|7315|2
1621906650000|2021-05-25 01:37:30|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|1
1621906660000|2021-05-25 01:37:40|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|1
1621906670000|2021-05-25 01:37:50|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|1
1621906680000|2021-05-25 01:38:00|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|1
1621906690000|2021-05-25 01:38:10|7340.6|7315.6|7340.5|7315.5|7340.6|7315.6|7340.5|7315.5|4
1621906700000|2021-05-25 01:38:20|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|1
1621906720000|2021-05-25 01:38:40|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|1
1621906730000|2021-05-25 01:38:50|7340.6|7315.6|7340.5|7315.5|7340.6|7315.6|7340.5|7315.5|2
1621906750000|2021-05-25 01:39:10|7340.6|7315.6|7340.5|7315.5|7340.6|7315.6|7340.5|7315.5|2
1621906760000|2021-05-25 01:39:20|7340.6|7315.6|7340.5|7315.5|7340.6|7315.6|7340.5|7315.5|2
1621906770000|2021-05-25 01:39:30|7340.6|7315.6|7340.5|7315.5|7340.6|7315.6|7340.5|7315.5|2
1621906790000|2021-05-25 01:39:50|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|1
1621908510000|2021-05-25 02:08:30|7340.9|7315.9|7340.9|7315.9|7340.9|7315.9|7340.9|7315.9|1
1621908520000|2021-05-25 02:08:40|7341|7316|7340.9|7315.9|7341|7316|7340.9|7315.9|2
1621908530000|2021-05-25 02:08:50|7341|7316|7340.9|7315.9|7341|7316|7340.9|7315.9|2
1621908540000|2021-05-25 02:09:00|7341|7316|7340.9|7315.9|7341|7316|7340.9|7315.9|2
1621908560000|2021-05-25 02:09:20|7341|7316|7340.9|7315.9|7341|7316|7340.9|7315.9|2
1621908570000|2021-05-25 02:09:30|7341|7316|7340.9|7315.9|7341|7316|7340.9|7315.9|2
1621908600000|2021-05-25 02:10:00|7341|7316|7340.9|7315.9|7341|7316|7340.9|7315.9|2
1621908630000|2021-05-25 02:10:30|7341|7316|7340.9|7315.9|7341|7316|7340.9|7315.9|2
1621908710000|2021-05-25 02:11:50|7341|7316|7340.9|7315.9|7341|7316|7340.9|7315.9|2
1621908930000|2021-05-25 02:15:30|7340.8|7315.8|7340.7|7315.7|7340.8|7315.8|7340.7|7315.7|2
1621909600000|2021-05-25 02:26:40|7340.3|7315.3|7339|7314|7340.3|7315.3|7339|7314|2
1621909680000|2021-05-25 02:28:00|7337.6|7312.6|7337.6|7312.6|7337.6|7312.6|7337.6|7312.6|1
1621910510000|2021-05-25 02:41:50|7337|7312|7337|7312|7337|7312|7337|7312|1
1621910520000|2021-05-25 02:42:00|7337.6|7312.6|7337.6|7312.6|7337.6|7312.6|7337.6|7312.6|1
1621910810000|2021-05-25 02:46:50|7337.5|7312.5|7337.5|7312.5|7337.5|7312.5|7337.5|7312.5|1
1621911580000|2021-05-25 02:59:40|7337.8|7312.8|7337.8|7312.8|7337.8|7312.8|7337.8|7312.8|1
1621913220000|2021-05-25 03:27:00|7337.3|7312.3|7337.3|7312.3|7337.3|7312.3|7337.3|7312.3|1
1621913290000|2021-05-25 03:28:10|7337.8|7312.8|7337.8|7312.8|7337.8|7312.8|7337.8|7312.8|1
1621913400000|2021-05-25 03:30:00|7337.3|7312.3|7337.8|7312.8|7337.8|7312.8|7337.3|7312.3|2
1621913700000|2021-05-25 03:35:00|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621913920000|2021-05-25 03:38:40|7334.3|7319.3|7335.1|7320.1|7335.3|7320.3|7334.3|7319.3|3
1621914050000|2021-05-25 03:40:50|7335.2|7320.2|7335.1|7320.1|7335.8|7320.8|7335.1|7320.1|4
1621914100000|2021-05-25 03:41:40|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1621914110000|2021-05-25 03:41:50|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1621914130000|2021-05-25 03:42:10|7335|7320|7335.1|7320.1|7335.1|7320.1|7335|7320|2
1621914140000|2021-05-25 03:42:20|7335|7320|7335.9|7320.9|7335.9|7320.9|7334.8|7319.8|5
1621914150000|2021-05-25 03:42:30|7336|7321|7335.8|7320.8|7336|7321|7335.8|7320.8|2
1621914160000|2021-05-25 03:42:40|7336|7321|7336|7321|7336.1|7321.1|7336|7321|3
1621914170000|2021-05-25 03:42:50|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336|7321|3
1621914210000|2021-05-25 03:43:30|7336.2|7321.2|7336.1|7321.1|7336.2|7321.2|7336.1|7321.1|2
1621914260000|2021-05-25 03:44:20|7335.8|7320.8|7336.1|7321.1|7336.1|7321.1|7335.8|7320.8|3
1621914310000|2021-05-25 03:45:10|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1621914330000|2021-05-25 03:45:30|7335.1|7320.1|7335|7320|7335.1|7320.1|7335|7320|2
1621914350000|2021-05-25 03:45:50|7335.1|7320.1|7334.8|7319.8|7335.1|7320.1|7334.8|7319.8|2
1621914360000|2021-05-25 03:46:00|7334.9|7319.9|7335.4|7320.4|7335.4|7320.4|7334.9|7319.9|3
1621914380000|2021-05-25 03:46:20|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1621914390000|2021-05-25 03:46:30|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1621914420000|2021-05-25 03:47:00|7334.5|7319.5|7334.3|7319.3|7334.5|7319.5|7334.3|7319.3|2
1621914430000|2021-05-25 03:47:10|7334.5|7319.5|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|2
1621914450000|2021-05-25 03:47:30|7334.4|7319.4|7334.5|7319.5|7334.5|7319.5|7334.4|7319.4|2
1621914460000|2021-05-25 03:47:40|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1621914470000|2021-05-25 03:47:50|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1621914510000|2021-05-25 03:48:30|7335.4|7320.4|7335.2|7320.2|7335.4|7320.4|7335.2|7320.2|3
1621914530000|2021-05-25 03:48:50|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1621914540000|2021-05-25 03:49:00|7335|7320|7335|7320|7335|7320|7335|7320|1
1621914550000|2021-05-25 03:49:10|7334.9|7319.9|7334.7|7319.7|7334.9|7319.9|7334.7|7319.7|3
1621914560000|2021-05-25 03:49:20|7335.1|7320.1|7334.9|7319.9|7335.1|7320.1|7334.9|7319.9|2
1621914570000|2021-05-25 03:49:30|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|2
1621914590000|2021-05-25 03:49:50|7335.2|7320.2|7335.4|7320.4|7335.4|7320.4|7335.2|7320.2|3
1621914600000|2021-05-25 03:50:00|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1621914620000|2021-05-25 03:50:20|7335.3|7320.3|7335.6|7320.6|7335.6|7320.6|7335.3|7320.3|3
1621914680000|2021-05-25 03:51:20|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1621914700000|2021-05-25 03:51:40|7335.1|7320.1|7334.7|7319.7|7335.2|7320.2|7334.7|7319.7|5
1621914730000|2021-05-25 03:52:10|7334.8|7319.8|7334.9|7319.9|7335.1|7320.1|7334.8|7319.8|15
1621914740000|2021-05-25 03:52:20|7335|7320|7334.9|7319.9|7335.1|7320.1|7334.9|7319.9|12
1621914750000|2021-05-25 03:52:30|7335|7320|7334.8|7319.8|7335|7320|7334.8|7319.8|3
1621914780000|2021-05-25 03:53:00|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1621914810000|2021-05-25 03:53:30|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1621914860000|2021-05-25 03:54:20|7335.1|7320.1|7334.9|7319.9|7335.1|7320.1|7334.9|7319.9|2
1621914870000|2021-05-25 03:54:30|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1621914880000|2021-05-25 03:54:40|7334.6|7319.6|7335.1|7320.1|7335.3|7320.3|7334.6|7319.6|12
1621914890000|2021-05-25 03:54:50|7335|7320|7335|7320|7335|7320|7335|7320|1
1621914910000|2021-05-25 03:55:10|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1621914920000|2021-05-25 03:55:20|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1621914930000|2021-05-25 03:55:30|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1621914960000|2021-05-25 03:56:00|7334.6|7319.6|7335.1|7320.1|7335.1|7320.1|7334.6|7319.6|2
1621914970000|2021-05-25 03:56:10|7334.9|7319.9|7334.8|7319.8|7334.9|7319.9|7334.8|7319.8|2
1621914980000|2021-05-25 03:56:20|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1621914990000|2021-05-25 03:56:30|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1621915000000|2021-05-25 03:56:40|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1621915010000|2021-05-25 03:56:50|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1621915050000|2021-05-25 03:57:30|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1621915060000|2021-05-25 03:57:40|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1621915080000|2021-05-25 03:58:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1621915140000|2021-05-25 03:59:00|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1621915150000|2021-05-25 03:59:10|7334.6|7319.6|7333.7|7318.7|7334.6|7319.6|7333.7|7318.7|3
1621915180000|2021-05-25 03:59:40|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|2
1621915190000|2021-05-25 03:59:50|7333.8|7318.8|7334.2|7319.2|7334.2|7319.2|7333.8|7318.8|2
1621915200000|2021-05-25 04:00:00|7334.4|7319.4|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|2
1621915210000|2021-05-25 04:00:10|7334|7319|7334|7319|7334|7319|7334|7319|1
1621915220000|2021-05-25 04:00:20|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1621915240000|2021-05-25 04:00:40|7334|7319|7334|7319|7334|7319|7334|7319|1
1621915260000|2021-05-25 04:01:00|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1621915300000|2021-05-25 04:01:40|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|2
1621915320000|2021-05-25 04:02:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1621915340000|2021-05-25 04:02:20|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1621915370000|2021-05-25 04:02:50|7333.4|7318.4|7333.3|7318.3|7333.4|7318.4|7333.3|7318.3|2
1621915380000|2021-05-25 04:03:00|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1621915410000|2021-05-25 04:03:30|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1621915420000|2021-05-25 04:03:40|7334|7319|7335.2|7320.2|7335.2|7320.2|7334|7319|5
1621915430000|2021-05-25 04:03:50|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1621915470000|2021-05-25 04:04:30|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|2
1621915480000|2021-05-25 04:04:40|7335|7320|7334.9|7319.9|7335|7320|7334.9|7319.9|2
1621915490000|2021-05-25 04:04:50|7335|7320|7335.1|7320.1|7335.1|7320.1|7335|7320|2
1621915500000|2021-05-25 04:05:00|7335.2|7320.2|7335.5|7320.5|7335.5|7320.5|7335.2|7320.2|2
1621915510000|2021-05-25 04:05:10|7335.6|7320.6|7335.3|7320.3|7335.6|7320.6|7335.3|7320.3|3
1621915520000|2021-05-25 04:05:20|7335.4|7320.4|7335.6|7320.6|7335.6|7320.6|7335.4|7320.4|5
1621915530000|2021-05-25 04:05:30|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1621915540000|2021-05-25 04:05:40|7335.4|7320.4|7335.2|7320.2|7335.4|7320.4|7335.2|7320.2|3
1621915550000|2021-05-25 04:05:50|7335.3|7320.3|7335|7320|7335.3|7320.3|7335|7320|4
1621915560000|2021-05-25 04:06:00|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1621915580000|2021-05-25 04:06:20|7334.9|7319.9|7335.5|7320.5|7335.5|7320.5|7334.9|7319.9|2
1621915590000|2021-05-25 04:06:30|7335.6|7320.6|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|3
1621915600000|2021-05-25 04:06:40|7336|7321|7335.9|7320.9|7336|7321|7335.6|7320.6|5
1621915610000|2021-05-25 04:06:50|7335.6|7320.6|7335.8|7320.8|7335.8|7320.8|7335.6|7320.6|2
1621915620000|2021-05-25 04:07:00|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1621915630000|2021-05-25 04:07:10|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1621915650000|2021-05-25 04:07:30|7335.4|7320.4|7335.5|7320.5|7335.5|7320.5|7335.3|7320.3|4
1621915680000|2021-05-25 04:08:00|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1621915700000|2021-05-25 04:08:20|7335.8|7320.8|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|2
1621915710000|2021-05-25 04:08:30|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1621915730000|2021-05-25 04:08:50|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1621915760000|2021-05-25 04:09:20|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1621915770000|2021-05-25 04:09:30|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1621915790000|2021-05-25 04:09:50|7335.5|7320.5|7335.3|7320.3|7335.5|7320.5|7335.3|7320.3|2
1621915840000|2021-05-25 04:10:40|7335.6|7320.6|7335.5|7320.5|7335.8|7320.8|7335.5|7320.5|3
1621915850000|2021-05-25 04:10:50|7336|7321|7336|7321|7336|7321|7336|7321|1
1621915870000|2021-05-25 04:11:10|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1621915890000|2021-05-25 04:11:30|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1621915910000|2021-05-25 04:11:50|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1621915920000|2021-05-25 04:12:00|7335.4|7320.4|7335.1|7320.1|7335.4|7320.4|7335.1|7320.1|2
1621915940000|2021-05-25 04:12:20|7335.7|7320.7|7335.5|7320.5|7335.7|7320.7|7335.5|7320.5|2
1621915970000|2021-05-25 04:12:50|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1621915980000|2021-05-25 04:13:00|7334.8|7319.8|7334|7319|7334.8|7319.8|7334|7319|5
1621916000000|2021-05-25 04:13:20|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1621916010000|2021-05-25 04:13:30|7334|7319|7334|7319|7334|7319|7334|7319|1
1621916070000|2021-05-25 04:14:30|7333.9|7318.9|7333.7|7318.7|7333.9|7318.9|7333.7|7318.7|2
1621916080000|2021-05-25 04:14:40|7333.6|7318.6|7333.2|7318.2|7333.6|7318.6|7333.2|7318.2|3
1621916100000|2021-05-25 04:15:00|7333.4|7318.4|7333.7|7318.7|7333.8|7318.8|7333.4|7318.4|3
1621916110000|2021-05-25 04:15:10|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.2|7318.2|3
1621916120000|2021-05-25 04:15:20|7333.7|7318.7|7333.5|7318.5|7333.8|7318.8|7333.4|7318.4|5
1621916140000|2021-05-25 04:15:40|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1621916160000|2021-05-25 04:16:00|7333.5|7318.5|7333.5|7318.5|7333.7|7318.7|7333.5|7318.5|4
1621916170000|2021-05-25 04:16:10|7333.4|7318.4|7333.5|7318.5|7333.7|7318.7|7333.4|7318.4|4
1621916200000|2021-05-25 04:16:40|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.6|7318.6|2
1621916210000|2021-05-25 04:16:50|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1621916220000|2021-05-25 04:17:00|7333.7|7318.7|7333.3|7318.3|7333.7|7318.7|7333.3|7318.3|2
1621916230000|2021-05-25 04:17:10|7333.4|7318.4|7333.5|7318.5|7333.5|7318.5|7333.4|7318.4|2
1621916290000|2021-05-25 04:18:10|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1621916300000|2021-05-25 04:18:20|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1621916330000|2021-05-25 04:18:50|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1621916360000|2021-05-25 04:19:20|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1621916370000|2021-05-25 04:19:30|7333.2|7318.2|7333.6|7318.6|7334.1|7319.1|7333.2|7318.2|6
1621916380000|2021-05-25 04:19:40|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1621916390000|2021-05-25 04:19:50|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1621916420000|2021-05-25 04:20:20|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621916440000|2021-05-25 04:20:40|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1621916460000|2021-05-25 04:21:00|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1621916470000|2021-05-25 04:21:10|7334.1|7319.1|7333.8|7318.8|7334.1|7319.1|7333.8|7318.8|5
1621916490000|2021-05-25 04:21:30|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1621916500000|2021-05-25 04:21:40|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1621916510000|2021-05-25 04:21:50|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|2
1621916520000|2021-05-25 04:22:00|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1621916540000|2021-05-25 04:22:20|7333.9|7318.9|7333.6|7318.6|7333.9|7318.9|7333.6|7318.6|2
1621916560000|2021-05-25 04:22:40|7333.5|7318.5|7333.6|7318.6|7333.6|7318.6|7333.5|7318.5|2
1621916580000|2021-05-25 04:23:00|7333.5|7318.5|7333.6|7318.6|7333.6|7318.6|7333.5|7318.5|2
1621916590000|2021-05-25 04:23:10|7333.5|7318.5|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|3
1621916600000|2021-05-25 04:23:20|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1621916620000|2021-05-25 04:23:40|7333.6|7318.6|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|2
1621916630000|2021-05-25 04:23:50|7333.6|7318.6|7334|7319|7334.3|7319.3|7333.6|7318.6|4
1621916640000|2021-05-25 04:24:00|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1621916650000|2021-05-25 04:24:10|7334.3|7319.3|7334.1|7319.1|7334.5|7319.5|7334.1|7319.1|5
1621916660000|2021-05-25 04:24:20|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334|7319|5
1621916670000|2021-05-25 04:24:30|7334.5|7319.5|7334.3|7319.3|7334.5|7319.5|7334.3|7319.3|2
1621916680000|2021-05-25 04:24:40|7334|7319|7334|7319|7334|7319|7334|7319|1
1621916690000|2021-05-25 04:24:50|7333.9|7318.9|7334|7319|7334.1|7319.1|7333.9|7318.9|3
1621916700000|2021-05-25 04:25:00|7334.2|7319.2|7333.8|7318.8|7334.2|7319.2|7333.8|7318.8|3
1621916720000|2021-05-25 04:25:20|7333.7|7318.7|7333.1|7318.1|7333.7|7318.7|7333.1|7318.1|3
1621916730000|2021-05-25 04:25:30|7333.4|7318.4|7333.8|7318.8|7333.8|7318.8|7333.4|7318.4|3
1621916740000|2021-05-25 04:25:40|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1621916760000|2021-05-25 04:26:00|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1621916790000|2021-05-25 04:26:30|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1621916800000|2021-05-25 04:26:40|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1621916830000|2021-05-25 04:27:10|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1621916840000|2021-05-25 04:27:20|7333|7318|7333.7|7318.7|7333.7|7318.7|7333|7318|8
1621916850000|2021-05-25 04:27:30|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621916860000|2021-05-25 04:27:40|7333|7318|7332.9|7317.9|7333|7318|7332.9|7317.9|4
1621916910000|2021-05-25 04:28:30|7333.1|7318.1|7333.4|7318.4|7333.4|7318.4|7333.1|7318.1|2
1621916920000|2021-05-25 04:28:40|7333.7|7318.7|7333.4|7318.4|7333.7|7318.7|7333.4|7318.4|2
1621916940000|2021-05-25 04:29:00|7333.2|7318.2|7333.2|7318.2|7333.3|7318.3|7333.2|7318.2|3
1621916950000|2021-05-25 04:29:10|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1621916970000|2021-05-25 04:29:30|7333.3|7318.3|7332.9|7317.9|7333.3|7318.3|7332.9|7317.9|2
1621916990000|2021-05-25 04:29:50|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621917000000|2021-05-25 04:30:00|7332.7|7317.7|7332.5|7317.5|7332.7|7317.7|7332.5|7317.5|2
1621917010000|2021-05-25 04:30:10|7332.3|7317.3|7332.6|7317.6|7332.6|7317.6|7332.3|7317.3|2
1621917030000|2021-05-25 04:30:30|7332.8|7317.8|7332.3|7317.3|7332.8|7317.8|7332.3|7317.3|2
1621917040000|2021-05-25 04:30:40|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1621917050000|2021-05-25 04:30:50|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1621917060000|2021-05-25 04:31:00|7331.6|7316.6|7331.7|7316.7|7331.7|7316.7|7331.6|7316.6|2
1621917070000|2021-05-25 04:31:10|7331.6|7316.6|7331.7|7316.7|7331.7|7316.7|7331.6|7316.6|2
1621917080000|2021-05-25 04:31:20|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1621917110000|2021-05-25 04:31:50|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1621917120000|2021-05-25 04:32:00|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1621917150000|2021-05-25 04:32:30|7331.9|7316.9|7332.5|7317.5|7332.5|7317.5|7331.9|7316.9|4
1621917160000|2021-05-25 04:32:40|7332.6|7317.6|7332.8|7317.8|7332.8|7317.8|7332.6|7317.6|2
1621917370000|2021-05-25 04:36:10|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1621917390000|2021-05-25 04:36:30|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621917400000|2021-05-25 04:36:40|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1621917410000|2021-05-25 04:36:50|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621917420000|2021-05-25 04:37:00|7332.7|7317.7|7332.7|7317.7|7332.8|7317.8|7332.7|7317.7|3
1621917430000|2021-05-25 04:37:10|7332.8|7317.8|7332.7|7317.7|7332.8|7317.8|7332.7|7317.7|4
1621917440000|2021-05-25 04:37:20|7332.8|7317.8|7332.7|7317.7|7332.8|7317.8|7332.7|7317.7|2
1621917460000|2021-05-25 04:37:40|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621917470000|2021-05-25 04:37:50|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1621917480000|2021-05-25 04:38:00|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621917530000|2021-05-25 04:38:50|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1621917580000|2021-05-25 04:39:40|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1621917590000|2021-05-25 04:39:50|7332.2|7317.2|7332.3|7317.3|7332.3|7317.3|7332.2|7317.2|2
1621917600000|2021-05-25 04:40:00|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7331.9|7316.9|3
1621917610000|2021-05-25 04:40:10|7332.1|7317.1|7331.8|7316.8|7332.1|7317.1|7331.8|7316.8|2
1621917630000|2021-05-25 04:40:30|7331.3|7316.3|7331.1|7316.1|7331.3|7316.3|7331.1|7316.1|2
1621917650000|2021-05-25 04:40:50|7331|7316|7331|7316|7331|7316|7331|7316|1
1621917660000|2021-05-25 04:41:00|7330.8|7315.8|7330.6|7315.6|7330.8|7315.8|7330.6|7315.6|2
1621917700000|2021-05-25 04:41:40|7330.7|7315.7|7329.7|7314.7|7330.7|7315.7|7329.6|7314.6|5
1621917710000|2021-05-25 04:41:50|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1621917740000|2021-05-25 04:42:20|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|2
1621917750000|2021-05-25 04:42:30|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1621917760000|2021-05-25 04:42:40|7329.9|7314.9|7330|7315|7330|7315|7329.8|7314.8|4
1621917780000|2021-05-25 04:43:00|7329.9|7314.9|7330|7315|7330.4|7315.4|7329.9|7314.9|7
1621917790000|2021-05-25 04:43:10|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1621917800000|2021-05-25 04:43:20|7330|7315|7330|7315|7330|7315|7330|7315|1
1621917820000|2021-05-25 04:43:40|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|2
1621917870000|2021-05-25 04:44:30|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1621917880000|2021-05-25 04:44:40|7329.8|7314.8|7330|7315|7330|7315|7329.8|7314.8|2
1621917890000|2021-05-25 04:44:50|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1621917910000|2021-05-25 04:45:10|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1621917930000|2021-05-25 04:45:30|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1621917940000|2021-05-25 04:45:40|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1621917950000|2021-05-25 04:45:50|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1621917960000|2021-05-25 04:46:00|7329.7|7314.7|7330.4|7315.4|7330.4|7315.4|7329.7|7314.7|4
1621917970000|2021-05-25 04:46:10|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|2
1621917980000|2021-05-25 04:46:20|7330.6|7315.6|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|5
1621917990000|2021-05-25 04:46:30|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1621918000000|2021-05-25 04:46:40|7330.6|7315.6|7330.2|7315.2|7330.6|7315.6|7330.1|7315.1|5
1621918050000|2021-05-25 04:47:30|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1621918090000|2021-05-25 04:48:10|7330|7315|7330.1|7315.1|7330.1|7315.1|7330|7315|2
1621918120000|2021-05-25 04:48:40|7330.2|7315.2|7330.7|7315.7|7330.7|7315.7|7330.2|7315.2|5
1621918130000|2021-05-25 04:48:50|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1621918180000|2021-05-25 04:49:40|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|2
1621918190000|2021-05-25 04:49:50|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1621918210000|2021-05-25 04:50:10|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1621918290000|2021-05-25 04:51:30|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1621918380000|2021-05-25 04:53:00|7330.2|7315.2|7330.1|7315.1|7330.5|7315.5|7330.1|7315.1|5
1621918440000|2021-05-25 04:54:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1621918460000|2021-05-25 04:54:20|7329.9|7314.9|7330|7315|7330|7315|7329.9|7314.9|2
1621918470000|2021-05-25 04:54:30|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.9|7314.9|2
1621918480000|2021-05-25 04:54:40|7330|7315|7330|7315|7330|7315|7330|7315|1
1621918490000|2021-05-25 04:54:50|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|2
1621918500000|2021-05-25 04:55:00|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1621918510000|2021-05-25 04:55:10|7329.8|7314.8|7329.3|7314.3|7329.8|7314.8|7329.3|7314.3|2
1621918520000|2021-05-25 04:55:20|7329.2|7314.2|7329.9|7314.9|7330|7315|7329.2|7314.2|5
1621918530000|2021-05-25 04:55:30|7330|7315|7330|7315|7330|7315|7330|7315|1
1621918540000|2021-05-25 04:55:40|7329.9|7314.9|7330|7315|7330|7315|7329.9|7314.9|2
1621918560000|2021-05-25 04:56:00|7330.2|7315.2|7330|7315|7330.2|7315.2|7330|7315|3
1621918570000|2021-05-25 04:56:10|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1621918590000|2021-05-25 04:56:30|7330.3|7315.3|7331.3|7316.3|7331.3|7316.3|7330.3|7315.3|4
1621918600000|2021-05-25 04:56:40|7331.4|7316.4|7331.6|7316.6|7331.6|7316.6|7331.3|7316.3|4
1621918610000|2021-05-25 04:56:50|7331.7|7316.7|7331.6|7316.6|7331.7|7316.7|7331.6|7316.6|6
1621918620000|2021-05-25 04:57:00|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1621918630000|2021-05-25 04:57:10|7331.8|7316.8|7332.3|7317.3|7332.3|7317.3|7331.7|7316.7|5
1621918650000|2021-05-25 04:57:30|7332.4|7317.4|7333.3|7318.3|7333.4|7318.4|7332.4|7317.4|6
1621918660000|2021-05-25 04:57:40|7333.4|7318.4|7333.9|7318.9|7333.9|7318.9|7333.4|7318.4|10
1621918670000|2021-05-25 04:57:50|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1621918680000|2021-05-25 04:58:00|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1621918690000|2021-05-25 04:58:10|7334|7319|7334|7319|7334.1|7319.1|7334|7319|3
1621918700000|2021-05-25 04:58:20|7333.8|7318.8|7333.4|7318.4|7333.8|7318.8|7333.4|7318.4|4
1621918710000|2021-05-25 04:58:30|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1621918740000|2021-05-25 04:59:00|7333.2|7318.2|7333.3|7318.3|7333.3|7318.3|7333.2|7318.2|2
1621918770000|2021-05-25 04:59:30|7333.1|7318.1|7332.8|7317.8|7333.1|7318.1|7332.8|7317.8|4
1621918790000|2021-05-25 04:59:50|7332.9|7317.9|7332.8|7317.8|7332.9|7317.9|7332.8|7317.8|2
1621918810000|2021-05-25 05:00:10|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1621918820000|2021-05-25 05:00:20|7332.6|7317.6|7332.6|7317.6|7332.9|7317.9|7332.5|7317.5|10
1621918830000|2021-05-25 05:00:30|7332.5|7317.5|7332.6|7317.6|7332.6|7317.6|7332.5|7317.5|2
1621918870000|2021-05-25 05:01:10|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1621918910000|2021-05-25 05:01:50|7332.4|7317.4|7332.3|7317.3|7332.4|7317.4|7331.8|7316.8|4
1621918920000|2021-05-25 05:02:00|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1621918930000|2021-05-25 05:02:10|7332.3|7317.3|7332.5|7317.5|7332.5|7317.5|7332.3|7317.3|3
1621918940000|2021-05-25 05:02:20|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1621918950000|2021-05-25 05:02:30|7332.3|7317.3|7331.9|7316.9|7332.3|7317.3|7331.9|7316.9|5
1621918970000|2021-05-25 05:02:50|7331.8|7316.8|7331.6|7316.6|7331.8|7316.8|7331.5|7316.5|4
1621918980000|2021-05-25 05:03:00|7331.5|7316.5|7331.2|7316.2|7331.5|7316.5|7331.2|7316.2|2
1621919000000|2021-05-25 05:03:20|7331.7|7316.7|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|2
1621919010000|2021-05-25 05:03:30|7332|7317|7331.7|7316.7|7332|7317|7331.7|7316.7|4
1621919030000|2021-05-25 05:03:50|7331.6|7316.6|7331.1|7316.1|7331.6|7316.6|7331.1|7316.1|5
1621919040000|2021-05-25 05:04:00|7331|7316|7331|7316|7331|7316|7331|7316|1
1621919050000|2021-05-25 05:04:10|7330.8|7315.8|7330.9|7315.9|7330.9|7315.9|7330.8|7315.8|2
1621919060000|2021-05-25 05:04:20|7331|7316|7331.1|7316.1|7331.1|7316.1|7331|7316|2
1621919080000|2021-05-25 05:04:40|7331|7316|7331.1|7316.1|7331.1|7316.1|7331|7316|2
1621919090000|2021-05-25 05:04:50|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1621919110000|2021-05-25 05:05:10|7330.9|7315.9|7331|7316|7331|7316|7330.9|7315.9|2
1621919140000|2021-05-25 05:05:40|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1621919180000|2021-05-25 05:06:20|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1621919240000|2021-05-25 05:07:20|7331.2|7316.2|7331.5|7316.5|7331.5|7316.5|7331.2|7316.2|2
1621919250000|2021-05-25 05:07:30|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1621919260000|2021-05-25 05:07:40|7331.1|7316.1|7331.2|7316.2|7331.2|7316.2|7331.1|7316.1|2
1621919270000|2021-05-25 05:07:50|7331|7316|7331|7316|7331|7316|7331|7316|1
1621919310000|2021-05-25 05:08:30|7331.1|7316.1|7331.8|7316.8|7331.8|7316.8|7331.1|7316.1|3
1621919320000|2021-05-25 05:08:40|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|2
1621919330000|2021-05-25 05:08:50|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1621919350000|2021-05-25 05:09:10|7332|7317|7332|7317|7332|7317|7332|7317|1
1621919380000|2021-05-25 05:09:40|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1621919390000|2021-05-25 05:09:50|7332.1|7317.1|7332.3|7317.3|7332.3|7317.3|7332|7317|3
1621919400000|2021-05-25 05:10:00|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1621919430000|2021-05-25 05:10:30|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|2
1621919440000|2021-05-25 05:10:40|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1621919470000|2021-05-25 05:11:10|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1621919490000|2021-05-25 05:11:30|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1621919500000|2021-05-25 05:11:40|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1621919510000|2021-05-25 05:11:50|7332|7317|7332.4|7317.4|7332.4|7317.4|7332|7317|3
1621919540000|2021-05-25 05:12:20|7332.3|7317.3|7332.1|7317.1|7332.3|7317.3|7332|7317|4
1621919550000|2021-05-25 05:12:30|7332|7317|7332|7317|7332|7317|7332|7317|1
1621919580000|2021-05-25 05:13:00|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1621919590000|2021-05-25 05:13:10|7332|7317|7332.1|7317.1|7332.1|7317.1|7332|7317|2
1621919600000|2021-05-25 05:13:20|7332|7317|7332|7317|7332|7317|7331.9|7316.9|3
1621919610000|2021-05-25 05:13:30|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1621919630000|2021-05-25 05:13:50|7332|7317|7332|7317|7332|7317|7332|7317|1
1621919660000|2021-05-25 05:14:20|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1621919690000|2021-05-25 05:14:50|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1621919700000|2021-05-25 05:15:00|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1621919760000|2021-05-25 05:16:00|7332|7317|7332|7317|7332|7317|7331.9|7316.9|3
1621919770000|2021-05-25 05:16:10|7331.9|7316.9|7332|7317|7332|7317|7331.9|7316.9|2
1621919780000|2021-05-25 05:16:20|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1621919790000|2021-05-25 05:16:30|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.8|7316.8|3
1621919830000|2021-05-25 05:17:10|7332|7317|7332|7317|7332|7317|7332|7317|1
1621919850000|2021-05-25 05:17:30|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1621919880000|2021-05-25 05:18:00|7332|7317|7331.6|7316.6|7332|7317|7331.6|7316.6|4
1621919890000|2021-05-25 05:18:10|7331.7|7316.7|7331.6|7316.6|7331.7|7316.7|7331.6|7316.6|2
1621919930000|2021-05-25 05:18:50|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1621919990000|2021-05-25 05:19:50|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1621920000000|2021-05-25 05:20:00|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1621920010000|2021-05-25 05:20:10|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|2
1621920030000|2021-05-25 05:20:30|7332.7|7317.7|7332.5|7317.5|7332.7|7317.7|7332.5|7317.5|3
1621920050000|2021-05-25 05:20:50|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1621920070000|2021-05-25 05:21:10|7332.2|7317.2|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|2
1621920080000|2021-05-25 05:21:20|7332|7317|7332.3|7317.3|7332.3|7317.3|7332|7317|2
1621920100000|2021-05-25 05:21:40|7332|7317|7332|7317|7332|7317|7332|7317|1
1621920190000|2021-05-25 05:23:10|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1621920200000|2021-05-25 05:23:20|7332|7317|7331.8|7316.8|7332|7317|7331.8|7316.8|2
1621920280000|2021-05-25 05:24:40|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|3
1621920290000|2021-05-25 05:24:50|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1621920300000|2021-05-25 05:25:00|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1621920320000|2021-05-25 05:25:20|7332.6|7317.6|7332.8|7317.8|7332.8|7317.8|7332.6|7317.6|3
1621920370000|2021-05-25 05:26:10|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1621920390000|2021-05-25 05:26:30|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1621920410000|2021-05-25 05:26:50|7333.3|7318.3|7332.9|7317.9|7333.3|7318.3|7332.9|7317.9|3
1621920440000|2021-05-25 05:27:20|7333|7318|7333.3|7318.3|7333.3|7318.3|7333|7318|2
1621920450000|2021-05-25 05:27:30|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1621920460000|2021-05-25 05:27:40|7333.4|7318.4|7333.3|7318.3|7333.4|7318.4|7332.9|7317.9|6
1621920470000|2021-05-25 05:27:50|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1621920490000|2021-05-25 05:28:10|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|2
1621920500000|2021-05-25 05:28:20|7333.3|7318.3|7332.8|7317.8|7333.3|7318.3|7332.8|7317.8|3
1621920510000|2021-05-25 05:28:30|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.8|7317.8|3
1621920520000|2021-05-25 05:28:40|7333.2|7318.2|7332.9|7317.9|7333.2|7318.2|7332.9|7317.9|2
1621920530000|2021-05-25 05:28:50|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1621920540000|2021-05-25 05:29:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1621920630000|2021-05-25 05:30:30|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1621920650000|2021-05-25 05:30:50|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|2
1621920670000|2021-05-25 05:31:10|7333.7|7318.7|7333.2|7318.2|7333.7|7318.7|7333.2|7318.2|3
1621920720000|2021-05-25 05:32:00|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1621920730000|2021-05-25 05:32:10|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621920760000|2021-05-25 05:32:40|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1621920780000|2021-05-25 05:33:00|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621920800000|2021-05-25 05:33:20|7332.4|7317.4|7332.5|7317.5|7332.5|7317.5|7332.4|7317.4|2
1621920810000|2021-05-25 05:33:30|7332.6|7317.6|7332.3|7317.3|7332.7|7317.7|7332.3|7317.3|5
1621920820000|2021-05-25 05:33:40|7332.4|7317.4|7332.3|7317.3|7332.4|7317.4|7332.3|7317.3|2
1621920830000|2021-05-25 05:33:50|7332.5|7317.5|7332.8|7317.8|7332.8|7317.8|7332.5|7317.5|6
1621920840000|2021-05-25 05:34:00|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1621920850000|2021-05-25 05:34:10|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621920860000|2021-05-25 05:34:20|7332.9|7317.9|7333.1|7318.1|7333.1|7318.1|7332.9|7317.9|2
1621920880000|2021-05-25 05:34:40|7333|7318|7333|7318|7333|7318|7333|7318|1
1621920900000|2021-05-25 05:35:00|7333.3|7318.3|7333.2|7318.2|7333.3|7318.3|7333.1|7318.1|3
1621920910000|2021-05-25 05:35:10|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1621920920000|2021-05-25 05:35:20|7333.3|7318.3|7332.4|7317.4|7333.3|7318.3|7332.4|7317.4|4
1621920930000|2021-05-25 05:35:30|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|4
1621920940000|2021-05-25 05:35:40|7332.5|7317.5|7333|7318|7333|7318|7332.5|7317.5|3
1621920960000|2021-05-25 05:36:00|7332.7|7317.7|7332.6|7317.6|7332.7|7317.7|7332.6|7317.6|2
1621920990000|2021-05-25 05:36:30|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1621921000000|2021-05-25 05:36:40|7333|7318|7332.7|7317.7|7333|7318|7332.7|7317.7|3
1621921010000|2021-05-25 05:36:50|7332.6|7317.6|7332.4|7317.4|7332.6|7317.6|7332.3|7317.3|3
1621921020000|2021-05-25 05:37:00|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1621921060000|2021-05-25 05:37:40|7332.5|7317.5|7332.6|7317.6|7332.6|7317.6|7332.5|7317.5|2
1621921070000|2021-05-25 05:37:50|7332.7|7317.7|7332.9|7317.9|7332.9|7317.9|7332.7|7317.7|2
1621921080000|2021-05-25 05:38:00|7332.8|7317.8|7332.5|7317.5|7332.8|7317.8|7332.5|7317.5|3
1621921100000|2021-05-25 05:38:20|7332.6|7317.6|7332.9|7317.9|7332.9|7317.9|7332.6|7317.6|2
1621921140000|2021-05-25 05:39:00|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1621921180000|2021-05-25 05:39:40|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1621921220000|2021-05-25 05:40:20|7332.8|7317.8|7332.9|7317.9|7332.9|7317.9|7332.8|7317.8|2
1621921240000|2021-05-25 05:40:40|7333|7318|7333.5|7318.5|7333.5|7318.5|7333|7318|3
1621921260000|2021-05-25 05:41:00|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.2|7318.2|3
1621921290000|2021-05-25 05:41:30|7333.1|7318.1|7333|7318|7333.1|7318.1|7333|7318|2
1621921300000|2021-05-25 05:41:40|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1621921310000|2021-05-25 05:41:50|7333|7318|7333|7318|7333|7318|7332.9|7317.9|3
1621921320000|2021-05-25 05:42:00|7333.1|7318.1|7333|7318|7333.2|7318.2|7333|7318|3
1621921340000|2021-05-25 05:42:20|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1621921380000|2021-05-25 05:43:00|7333|7318|7332.7|7317.7|7333|7318|7332.7|7317.7|4
1621921430000|2021-05-25 05:43:50|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1621921500000|2021-05-25 05:45:00|7333|7318|7333.2|7318.2|7333.2|7318.2|7333|7318|5
1621921510000|2021-05-25 05:45:10|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|2
1621921530000|2021-05-25 05:45:30|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621921540000|2021-05-25 05:45:40|7333.4|7318.4|7333.2|7318.2|7333.4|7318.4|7333.2|7318.2|2
1621921550000|2021-05-25 05:45:50|7333.3|7318.3|7333.6|7318.6|7333.6|7318.6|7333.3|7318.3|2
1621921560000|2021-05-25 05:46:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1621921600000|2021-05-25 05:46:40|7333.8|7318.8|7334|7319|7334|7319|7333.8|7318.8|2
1621921610000|2021-05-25 05:46:50|7333.9|7318.9|7333.7|7318.7|7333.9|7318.9|7333.7|7318.7|2
1621921620000|2021-05-25 05:47:00|7333.8|7318.8|7334|7319|7334|7319|7333.8|7318.8|2
1621921660000|2021-05-25 05:47:40|7333.7|7318.7|7334|7319|7334|7319|7333.7|7318.7|3
1621921670000|2021-05-25 05:47:50|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|2
1621921720000|2021-05-25 05:48:40|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|10
1621921730000|2021-05-25 05:48:50|7333.9|7318.9|7333.9|7318.9|7334|7319|7333.9|7318.9|3
1621921740000|2021-05-25 05:49:00|7334|7319|7334|7319|7334|7319|7334|7319|1
1621921780000|2021-05-25 05:49:40|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|2
1621921790000|2021-05-25 05:49:50|7333.9|7318.9|7333.6|7318.6|7333.9|7318.9|7333.6|7318.6|3
1621921810000|2021-05-25 05:50:10|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621921820000|2021-05-25 05:50:20|7333.4|7318.4|7333.7|7318.7|7333.7|7318.7|7333.4|7318.4|3
1621921840000|2021-05-25 05:50:40|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1621921860000|2021-05-25 05:51:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1621921950000|2021-05-25 05:52:30|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1621921980000|2021-05-25 05:53:00|7333.4|7318.4|7333.3|7318.3|7333.8|7318.8|7333.3|7318.3|8
1621921990000|2021-05-25 05:53:10|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621922000000|2021-05-25 05:53:20|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1621922010000|2021-05-25 05:53:30|7333.5|7318.5|7333.3|7318.3|7333.5|7318.5|7333.3|7318.3|2
1621922020000|2021-05-25 05:53:40|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621922030000|2021-05-25 05:53:50|7333.3|7318.3|7333.2|7318.2|7333.3|7318.3|7333.2|7318.2|2
1621922050000|2021-05-25 05:54:10|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1621922060000|2021-05-25 05:54:20|7333.2|7318.2|7333.3|7318.3|7333.3|7318.3|7333.2|7318.2|2
1621922080000|2021-05-25 05:54:40|7333.4|7318.4|7333.5|7318.5|7333.5|7318.5|7333.3|7318.3|4
1621922090000|2021-05-25 05:54:50|7333.3|7318.3|7333.5|7318.5|7333.8|7318.8|7333.3|7318.3|9
1621922120000|2021-05-25 05:55:20|7333.4|7318.4|7333.3|7318.3|7333.4|7318.4|7333.3|7318.3|2
1621922140000|2021-05-25 05:55:40|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1621922150000|2021-05-25 05:55:50|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1621922190000|2021-05-25 05:56:30|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1621922210000|2021-05-25 05:56:50|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|2
1621922220000|2021-05-25 05:57:00|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1621922230000|2021-05-25 05:57:10|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|2
1621922270000|2021-05-25 05:57:50|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1621922290000|2021-05-25 05:58:10|7333.5|7318.5|7333.4|7318.4|7333.5|7318.5|7333.4|7318.4|2
1621922310000|2021-05-25 05:58:30|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1621922320000|2021-05-25 05:58:40|7333.2|7318.2|7332.7|7317.7|7333.2|7318.2|7332.7|7317.7|3
1621922330000|2021-05-25 05:58:50|7332.6|7317.6|7332.7|7317.7|7332.7|7317.7|7332.6|7317.6|2
1621922360000|2021-05-25 05:59:20|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1621922390000|2021-05-25 05:59:50|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1621922410000|2021-05-25 06:00:10|7332.3|7317.3|7332.3|7317.3|7332.4|7317.4|7332.3|7317.3|3
1621922430000|2021-05-25 06:00:30|7332.2|7317.2|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|2
1621922440000|2021-05-25 06:00:40|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1621922450000|2021-05-25 06:00:50|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1621922460000|2021-05-25 06:01:00|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1621922470000|2021-05-25 06:01:10|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1621922510000|2021-05-25 06:01:50|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1621922590000|2021-05-25 06:03:10|7331.6|7316.6|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|2
1621922600000|2021-05-25 06:03:20|7331.4|7316.4|7331.2|7316.2|7331.4|7316.4|7331.1|7316.1|8
1621922610000|2021-05-25 06:03:30|7331.1|7316.1|7331.1|7316.1|7331.2|7316.2|7331|7316|5
1621922620000|2021-05-25 06:03:40|7331|7316|7330.3|7315.3|7331|7316|7330.3|7315.3|2
1621922630000|2021-05-25 06:03:50|7330.4|7315.4|7330.4|7315.4|7330.7|7315.7|7330.4|7315.4|5
1621922640000|2021-05-25 06:04:00|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1621922650000|2021-05-25 06:04:10|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1621922660000|2021-05-25 06:04:20|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1621922670000|2021-05-25 06:04:30|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1621922680000|2021-05-25 06:04:40|7330.3|7315.3|7329.3|7314.3|7330.3|7315.3|7329.3|7314.3|3
1621922700000|2021-05-25 06:05:00|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1621922710000|2021-05-25 06:05:10|7329.9|7314.9|7329.9|7314.9|7330.4|7315.4|7329.9|7314.9|5
1621922720000|2021-05-25 06:05:20|7330|7315|7329.9|7314.9|7330.2|7315.2|7329.9|7314.9|6
1621922730000|2021-05-25 06:05:30|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1621922740000|2021-05-25 06:05:40|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1621922750000|2021-05-25 06:05:50|7329.7|7314.7|7329.9|7314.9|7329.9|7314.9|7329.7|7314.7|3
1621922760000|2021-05-25 06:06:00|7330|7315|7330.7|7315.7|7330.7|7315.7|7330|7315|5
1621922770000|2021-05-25 06:06:10|7330.5|7315.5|7330.3|7315.3|7330.5|7315.5|7330.3|7315.3|3
1621922790000|2021-05-25 06:06:30|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|2
1621922800000|2021-05-25 06:06:40|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1621922810000|2021-05-25 06:06:50|7330.5|7315.5|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|2
1621922820000|2021-05-25 06:07:00|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1621922840000|2021-05-25 06:07:20|7330.2|7315.2|7329.9|7314.9|7330.2|7315.2|7329.9|7314.9|2
1621922850000|2021-05-25 06:07:30|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1621922860000|2021-05-25 06:07:40|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1621922870000|2021-05-25 06:07:50|7329.7|7314.7|7330.1|7315.1|7330.2|7315.2|7329.7|7314.7|4
1621922890000|2021-05-25 06:08:10|7330|7315|7330.1|7315.1|7330.1|7315.1|7330|7315|2
1621922900000|2021-05-25 06:08:20|7329.1|7314.1|7328.8|7313.8|7329.4|7314.4|7328.8|7313.8|4
1621922970000|2021-05-25 06:09:30|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1621922980000|2021-05-25 06:09:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621922990000|2021-05-25 06:09:50|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1621923010000|2021-05-25 06:10:10|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|2
1621923030000|2021-05-25 06:10:30|7328.9|7313.9|7329.3|7314.3|7329.3|7314.3|7328.9|7313.9|5
1621923040000|2021-05-25 06:10:40|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1621923050000|2021-05-25 06:10:50|7329.5|7314.5|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|3
1621923060000|2021-05-25 06:11:00|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1621923070000|2021-05-25 06:11:10|7329.7|7314.7|7329.3|7314.3|7329.7|7314.7|7329.3|7314.3|2
1621923080000|2021-05-25 06:11:20|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|2
1621923100000|2021-05-25 06:11:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621923120000|2021-05-25 06:12:00|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|2
1621923130000|2021-05-25 06:12:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1621923150000|2021-05-25 06:12:30|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621923160000|2021-05-25 06:12:40|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1621923190000|2021-05-25 06:13:10|7329|7314|7329.2|7314.2|7329.2|7314.2|7329|7314|2
1621923200000|2021-05-25 06:13:20|7329|7314|7328.8|7313.8|7329|7314|7328.8|7313.8|3
1621923210000|2021-05-25 06:13:30|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1621923220000|2021-05-25 06:13:40|7329.1|7314.1|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|3
1621923230000|2021-05-25 06:13:50|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|2
1621923240000|2021-05-25 06:14:00|7329.4|7314.4|7329.8|7314.8|7329.9|7314.9|7329.4|7314.4|4
1621923270000|2021-05-25 06:14:30|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1621923280000|2021-05-25 06:14:40|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7328.9|7313.9|5
1621923290000|2021-05-25 06:14:50|7329.2|7314.2|7328.7|7313.7|7329.2|7314.2|7328.7|7313.7|5
1621923300000|2021-05-25 06:15:00|7328.5|7313.5|7328.3|7313.3|7328.5|7313.5|7328.2|7313.2|6
1621923310000|2021-05-25 06:15:10|7328.4|7313.4|7328.3|7313.3|7328.4|7313.4|7328.3|7313.3|2
1621923320000|2021-05-25 06:15:20|7328.5|7313.5|7328.7|7313.7|7328.7|7313.7|7328.5|7313.5|2
1621923340000|2021-05-25 06:15:40|7328.6|7313.6|7328.3|7313.3|7328.6|7313.6|7328.3|7313.3|2
1621923350000|2021-05-25 06:15:50|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1621923360000|2021-05-25 06:16:00|7328.5|7313.5|7328.7|7313.7|7328.7|7313.7|7328.5|7313.5|2
1621923380000|2021-05-25 06:16:20|7328.3|7313.3|7327.9|7312.9|7328.3|7313.3|7327.9|7312.9|3
1621923390000|2021-05-25 06:16:30|7327.8|7312.8|7327.8|7312.8|7327.9|7312.9|7327.7|7312.7|7
1621923410000|2021-05-25 06:16:50|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1621923440000|2021-05-25 06:17:20|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|2
1621923450000|2021-05-25 06:17:30|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621923460000|2021-05-25 06:17:40|7327|7312|7326.9|7311.9|7327|7312|7326.9|7311.9|4
1621923470000|2021-05-25 06:17:50|7327|7312|7326.8|7311.8|7327.4|7312.4|7326.8|7311.8|5
1621923480000|2021-05-25 06:18:00|7327.1|7312.1|7327.4|7312.4|7327.4|7312.4|7326.8|7311.8|9
1621923490000|2021-05-25 06:18:10|7327.6|7312.6|7327.3|7312.3|7327.6|7312.6|7327.3|7312.3|2
1621923500000|2021-05-25 06:18:20|7327.4|7312.4|7327.8|7312.8|7327.8|7312.8|7327.4|7312.4|4
1621923510000|2021-05-25 06:18:30|7327.6|7312.6|7327.7|7312.7|7327.7|7312.7|7327.3|7312.3|4
1621923520000|2021-05-25 06:18:40|7327.6|7312.6|7327.5|7312.5|7327.7|7312.7|7327.5|7312.5|4
1621923530000|2021-05-25 06:18:50|7327.4|7312.4|7327.7|7312.7|7327.7|7312.7|7326.5|7311.5|7
1621923540000|2021-05-25 06:19:00|7327.6|7312.6|7327.3|7312.3|7327.7|7312.7|7327.2|7312.2|7
1621923550000|2021-05-25 06:19:10|7327.5|7312.5|7327.6|7312.6|7327.9|7312.9|7327.5|7312.5|6
1621923570000|2021-05-25 06:19:30|7327.7|7312.7|7327.5|7312.5|7327.8|7312.8|7327.4|7312.4|7
1621923580000|2021-05-25 06:19:40|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1621923590000|2021-05-25 06:19:50|7327.7|7312.7|7327.9|7312.9|7327.9|7312.9|7327.7|7312.7|5
1621923600000|2021-05-25 06:20:00|7328|7313|7327.9|7312.9|7328|7313|7327.9|7312.9|2
1621923610000|2021-05-25 06:20:10|7327.8|7312.8|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|3
1621923620000|2021-05-25 06:20:20|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1621923640000|2021-05-25 06:20:40|7327.6|7312.6|7327.5|7312.5|7327.6|7312.6|7327.3|7312.3|3
1621923650000|2021-05-25 06:20:50|7327.3|7312.3|7327.4|7312.4|7327.5|7312.5|7327.3|7312.3|3
1621923670000|2021-05-25 06:21:10|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621923690000|2021-05-25 06:21:30|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|2
1621923700000|2021-05-25 06:21:40|7327.2|7312.2|7327.1|7312.1|7327.2|7312.2|7327.1|7312.1|2
1621923710000|2021-05-25 06:21:50|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621923720000|2021-05-25 06:22:00|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621923740000|2021-05-25 06:22:20|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621923760000|2021-05-25 06:22:40|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1621923770000|2021-05-25 06:22:50|7327.8|7312.8|7327.4|7312.4|7327.8|7312.8|7327.4|7312.4|3
1621923790000|2021-05-25 06:23:10|7327.3|7312.3|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|3
1621923800000|2021-05-25 06:23:20|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.1|7312.1|3
1621923810000|2021-05-25 06:23:30|7327.1|7312.1|7326.6|7311.6|7327.1|7312.1|7326.6|7311.6|7
1621923820000|2021-05-25 06:23:40|7326.5|7311.5|7326.5|7311.5|7326.8|7311.8|7326.5|7311.5|7
1621923830000|2021-05-25 06:23:50|7326.6|7311.6|7326.4|7311.4|7326.6|7311.6|7326.4|7311.4|5
1621923840000|2021-05-25 06:24:00|7326.5|7311.5|7326.5|7311.5|7326.6|7311.6|7326.5|7311.5|3
1621923850000|2021-05-25 06:24:10|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621923860000|2021-05-25 06:24:20|7326.5|7311.5|7325.9|7310.9|7326.5|7311.5|7325.9|7310.9|6
1621923870000|2021-05-25 06:24:30|7325.8|7310.8|7325|7310|7325.8|7310.8|7324.7|7309.7|11
1621923880000|2021-05-25 06:24:40|7325.1|7310.1|7324.8|7309.8|7325.1|7310.1|7324.8|7309.8|7
1621923890000|2021-05-25 06:24:50|7324.7|7309.7|7324.5|7309.5|7324.7|7309.7|7324.3|7309.3|7
1621923900000|2021-05-25 06:25:00|7324.4|7309.4|7323.9|7308.9|7324.4|7309.4|7323.8|7308.8|7
1621923910000|2021-05-25 06:25:10|7324|7309|7324|7309|7324|7309|7323.7|7308.7|7
1621923920000|2021-05-25 06:25:20|7324.1|7309.1|7324|7309|7324.1|7309.1|7324|7309|2
1621923940000|2021-05-25 06:25:40|7324.7|7309.7|7325.1|7310.1|7325.5|7310.5|7324.7|7309.7|7
1621923950000|2021-05-25 06:25:50|7325.6|7310.6|7325.1|7310.1|7325.6|7310.6|7325|7310|4
1621923960000|2021-05-25 06:26:00|7325|7310|7325|7310|7325.2|7310.2|7324.8|7309.8|8
1621923970000|2021-05-25 06:26:10|7324.9|7309.9|7325|7310|7325|7310|7324.9|7309.9|2
1621923990000|2021-05-25 06:26:30|7325.4|7310.4|7325.8|7310.8|7325.8|7310.8|7325.4|7310.4|3
1621924000000|2021-05-25 06:26:40|7325.9|7310.9|7326|7311|7326|7311|7325.9|7310.9|2
1621924010000|2021-05-25 06:26:50|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621924020000|2021-05-25 06:27:00|7326|7311|7327.1|7312.1|7327.1|7312.1|7326|7311|7
1621924030000|2021-05-25 06:27:10|7327|7312|7327.1|7312.1|7327.1|7312.1|7327|7312|2
1621924050000|2021-05-25 06:27:30|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621924060000|2021-05-25 06:27:40|7326.9|7311.9|7326.6|7311.6|7327.1|7312.1|7326.6|7311.6|6
1621924070000|2021-05-25 06:27:50|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621924110000|2021-05-25 06:28:30|7327|7312|7327|7312|7327|7312|7327|7312|1
1621924150000|2021-05-25 06:29:10|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327|7312|3
1621924160000|2021-05-25 06:29:20|7327|7312|7327|7312|7327|7312|7327|7312|1
1621924170000|2021-05-25 06:29:30|7327.1|7312.1|7327.5|7312.5|7328|7313|7327.1|7312.1|6
1621924180000|2021-05-25 06:29:40|7327.3|7312.3|7327.9|7312.9|7327.9|7312.9|7327.3|7312.3|3
1621924190000|2021-05-25 06:29:50|7328|7313|7328.3|7313.3|7328.3|7313.3|7328|7313|2
1621924200000|2021-05-25 06:30:00|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1621924230000|2021-05-25 06:30:30|7329.2|7314.2|7329.1|7314.1|7329.5|7314.5|7329.1|7314.1|4
1621924240000|2021-05-25 06:30:40|7329|7314|7329.5|7314.5|7329.5|7314.5|7328.9|7313.9|8
1621924250000|2021-05-25 06:30:50|7329.4|7314.4|7328.8|7313.8|7329.4|7314.4|7328.8|7313.8|6
1621924260000|2021-05-25 06:31:00|7328.7|7313.7|7328.3|7313.3|7329|7314|7328.3|7313.3|6
1621924280000|2021-05-25 06:31:20|7328.1|7313.1|7328.3|7313.3|7328.3|7313.3|7328.1|7313.1|2
1621924290000|2021-05-25 06:31:30|7328.6|7313.6|7328.1|7313.1|7328.6|7313.6|7328.1|7313.1|2
1621924300000|2021-05-25 06:31:40|7327.8|7312.8|7328.6|7313.6|7328.6|7313.6|7327.8|7312.8|4
1621924320000|2021-05-25 06:32:00|7329.1|7314.1|7329.3|7314.3|7329.9|7314.9|7329.1|7314.1|5
1621924340000|2021-05-25 06:32:20|7329.2|7314.2|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|3
1621924350000|2021-05-25 06:32:30|7329.1|7314.1|7328.3|7313.3|7329.1|7314.1|7328.3|7313.3|4
1621924360000|2021-05-25 06:32:40|7328.2|7313.2|7328|7313|7328.2|7313.2|7328|7313|2
1621924370000|2021-05-25 06:32:50|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1621924380000|2021-05-25 06:33:00|7327.4|7312.4|7327.9|7312.9|7328|7313|7327.3|7312.3|7
1621924390000|2021-05-25 06:33:10|7328|7313|7327.6|7312.6|7328|7313|7327.4|7312.4|8
1621924400000|2021-05-25 06:33:20|7327.7|7312.7|7328|7313|7328.1|7313.1|7327.7|7312.7|3
1621924410000|2021-05-25 06:33:30|7327.8|7312.8|7328|7313|7328.1|7313.1|7327.6|7312.6|6
1621924420000|2021-05-25 06:33:40|7328.1|7313.1|7328.3|7313.3|7328.3|7313.3|7328|7313|3
1621924430000|2021-05-25 06:33:50|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|4
1621924440000|2021-05-25 06:34:00|7328.3|7313.3|7328.2|7313.2|7328.3|7313.3|7328.2|7313.2|2
1621924450000|2021-05-25 06:34:10|7328.5|7313.5|7328.8|7313.8|7329|7314|7328.5|7313.5|4
1621924460000|2021-05-25 06:34:20|7328.7|7313.7|7329.1|7314.1|7329.1|7314.1|7328.7|7313.7|3
1621924470000|2021-05-25 06:34:30|7329|7314|7328.7|7313.7|7329|7314|7328.7|7313.7|2
1621924480000|2021-05-25 06:34:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621924510000|2021-05-25 06:35:10|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1621924530000|2021-05-25 06:35:30|7328.8|7313.8|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|2
1621924550000|2021-05-25 06:35:50|7328.6|7313.6|7328.8|7313.8|7328.8|7313.8|7328.1|7313.1|4
1621924560000|2021-05-25 06:36:00|7328.6|7313.6|7328.7|7313.7|7328.7|7313.7|7328.6|7313.6|4
1621924580000|2021-05-25 06:36:20|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621924600000|2021-05-25 06:36:40|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1621924610000|2021-05-25 06:36:50|7328.6|7313.6|7328.8|7313.8|7328.8|7313.8|7328.6|7313.6|2
1621924620000|2021-05-25 06:37:00|7328.4|7313.4|7328.7|7313.7|7328.7|7313.7|7328.3|7313.3|3
1621924630000|2021-05-25 06:37:10|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1621924640000|2021-05-25 06:37:20|7328.6|7313.6|7328.8|7313.8|7329.1|7314.1|7328.6|7313.6|4
1621924700000|2021-05-25 06:38:20|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1621924710000|2021-05-25 06:38:30|7329.3|7314.3|7329.1|7314.1|7329.3|7314.3|7329.1|7314.1|6
1621924730000|2021-05-25 06:38:50|7329.3|7314.3|7329.7|7314.7|7329.7|7314.7|7329.3|7314.3|4
1621924740000|2021-05-25 06:39:00|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1621924750000|2021-05-25 06:39:10|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1621924760000|2021-05-25 06:39:20|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1621924770000|2021-05-25 06:39:30|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1621924790000|2021-05-25 06:39:50|7329.6|7314.6|7329.3|7314.3|7329.8|7314.8|7329.3|7314.3|7
1621924820000|2021-05-25 06:40:20|7329.1|7314.1|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|2
1621924830000|2021-05-25 06:40:30|7329.5|7314.5|7329.3|7314.3|7329.5|7314.5|7329.3|7314.3|2
1621924840000|2021-05-25 06:40:40|7329.4|7314.4|7329.3|7314.3|7329.8|7314.8|7329.3|7314.3|5
1621924850000|2021-05-25 06:40:50|7329.1|7314.1|7328.8|7313.8|7329.1|7314.1|7328.8|7313.8|2
1621924880000|2021-05-25 06:41:20|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.5|7313.5|4
1621924920000|2021-05-25 06:42:00|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1621924940000|2021-05-25 06:42:20|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621924950000|2021-05-25 06:42:30|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1621924960000|2021-05-25 06:42:40|7328.4|7313.4|7328.5|7313.5|7328.5|7313.5|7328.4|7313.4|2
1621924970000|2021-05-25 06:42:50|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621924980000|2021-05-25 06:43:00|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.6|7312.6|4
1621924990000|2021-05-25 06:43:10|7327.6|7312.6|7327.5|7312.5|7327.6|7312.6|7327.5|7312.5|2
1621925000000|2021-05-25 06:43:20|7327.3|7312.3|7326.1|7311.1|7327.3|7312.3|7326|7311|7
1621925010000|2021-05-25 06:43:30|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621925020000|2021-05-25 06:43:40|7326.1|7311.1|7326.3|7311.3|7326.3|7311.3|7326.1|7311.1|2
1621925040000|2021-05-25 06:44:00|7326.1|7311.1|7326.3|7311.3|7326.3|7311.3|7326|7311|7
1621925050000|2021-05-25 06:44:10|7326.8|7311.8|7327.3|7312.3|7327.4|7312.4|7326.8|7311.8|7
1621925060000|2021-05-25 06:44:20|7327.5|7312.5|7327.3|7312.3|7327.9|7312.9|7327.3|7312.3|6
1621925070000|2021-05-25 06:44:30|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1621925080000|2021-05-25 06:44:40|7327.2|7312.2|7327.6|7312.6|7327.6|7312.6|7327.2|7312.2|3
1621925090000|2021-05-25 06:44:50|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|2
1621925130000|2021-05-25 06:45:30|7327.8|7312.8|7327.9|7312.9|7327.9|7312.9|7327.8|7312.8|2
1621925140000|2021-05-25 06:45:40|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1621925150000|2021-05-25 06:45:50|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|2
1621925170000|2021-05-25 06:46:10|7327.6|7312.6|7327.8|7312.8|7327.9|7312.9|7327.6|7312.6|5
1621925180000|2021-05-25 06:46:20|7327.9|7312.9|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|2
1621925190000|2021-05-25 06:46:30|7327.9|7312.9|7327.3|7312.3|7327.9|7312.9|7327.3|7312.3|4
1621925200000|2021-05-25 06:46:40|7327.6|7312.6|7327.8|7312.8|7327.8|7312.8|7327.6|7312.6|3
1621925210000|2021-05-25 06:46:50|7327.9|7312.9|7327.6|7312.6|7328.1|7313.1|7327.6|7312.6|4
1621925220000|2021-05-25 06:47:00|7327.7|7312.7|7327.8|7312.8|7327.8|7312.8|7327.7|7312.7|2
1621925250000|2021-05-25 06:47:30|7328|7313|7328|7313|7328|7313|7328|7313|1
1621925260000|2021-05-25 06:47:40|7328.1|7313.1|7328|7313|7328.1|7313.1|7328|7313|2
1621925300000|2021-05-25 06:48:20|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1621925310000|2021-05-25 06:48:30|7328.2|7313.2|7328.3|7313.3|7328.3|7313.3|7328.2|7313.2|2
1621925320000|2021-05-25 06:48:40|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1621925330000|2021-05-25 06:48:50|7328.2|7313.2|7328.1|7313.1|7328.3|7313.3|7328.1|7313.1|3
1621925340000|2021-05-25 06:49:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621925350000|2021-05-25 06:49:10|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328|7313|3
1621925360000|2021-05-25 06:49:20|7328|7313|7327.8|7312.8|7328|7313|7327.8|7312.8|3
1621925370000|2021-05-25 06:49:30|7327.9|7312.9|7327.9|7312.9|7328|7313|7327.9|7312.9|5
1621925410000|2021-05-25 06:50:10|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621925420000|2021-05-25 06:50:20|7328|7313|7328|7313|7328|7313|7328|7313|1
1621925480000|2021-05-25 06:51:20|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621925490000|2021-05-25 06:51:30|7328|7313|7328|7313|7328|7313|7328|7313|1
1621925510000|2021-05-25 06:51:50|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1621925540000|2021-05-25 06:52:20|7328|7313|7328|7313|7328|7313|7328|7313|1
1621925550000|2021-05-25 06:52:30|7327.9|7312.9|7328|7313|7328|7313|7327.9|7312.9|2
1621925600000|2021-05-25 06:53:20|7328.1|7313.1|7328|7313|7328.1|7313.1|7328|7313|2
1621925610000|2021-05-25 06:53:30|7327.8|7312.8|7328.3|7313.3|7328.3|7313.3|7327.8|7312.8|2
1621925630000|2021-05-25 06:53:50|7328.2|7313.2|7328.3|7313.3|7328.3|7313.3|7328.2|7313.2|2
1621925640000|2021-05-25 06:54:00|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1621925650000|2021-05-25 06:54:10|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621925670000|2021-05-25 06:54:30|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1621925710000|2021-05-25 06:55:10|7328.3|7313.3|7328.8|7313.8|7328.8|7313.8|7328.3|7313.3|2
1621925720000|2021-05-25 06:55:20|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1621925730000|2021-05-25 06:55:30|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621925770000|2021-05-25 06:56:10|7328.9|7313.9|7329.6|7314.6|7329.6|7314.6|7328.9|7313.9|4
1621925780000|2021-05-25 06:56:20|7329.8|7314.8|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|3
1621925790000|2021-05-25 06:56:30|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|6
1621925800000|2021-05-25 06:56:40|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|2
1621925810000|2021-05-25 06:56:50|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.3|7314.3|5
1621925820000|2021-05-25 06:57:00|7329.3|7314.3|7329.4|7314.4|7329.4|7314.4|7329|7314|7
1621925830000|2021-05-25 06:57:10|7329.2|7314.2|7329.8|7314.8|7329.8|7314.8|7329.2|7314.2|5
1621925850000|2021-05-25 06:57:30|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1621925890000|2021-05-25 06:58:10|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|4
1621925900000|2021-05-25 06:58:20|7329.7|7314.7|7329.7|7314.7|7329.8|7314.8|7329.6|7314.6|5
1621925910000|2021-05-25 06:58:30|7329.6|7314.6|7329.2|7314.2|7329.6|7314.6|7329.2|7314.2|6
1621925950000|2021-05-25 06:59:10|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1621925960000|2021-05-25 06:59:20|7329.3|7314.3|7329.8|7314.8|7329.8|7314.8|7329.3|7314.3|4
1621925970000|2021-05-25 06:59:30|7329.7|7314.7|7329.5|7314.5|7329.7|7314.7|7329.5|7314.5|2
1621925980000|2021-05-25 06:59:40|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1621925990000|2021-05-25 06:59:50|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.2|7314.2|6
1621926000000|2021-05-25 07:00:00|7329.4|7314.4|7329.3|7314.3|7329.5|7314.5|7329.2|7314.2|6
1621926010000|2021-05-25 07:00:10|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.7|7313.7|3
1621926020000|2021-05-25 07:00:20|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|2
1621926030000|2021-05-25 07:00:30|7328.3|7313.3|7329|7314|7329|7314|7328.2|7313.2|6
1621926040000|2021-05-25 07:00:40|7328.4|7313.4|7328.2|7313.2|7328.4|7313.4|7328.2|7313.2|3
1621926050000|2021-05-25 07:00:50|7328.3|7313.3|7328.2|7313.2|7328.3|7313.3|7328.2|7313.2|4
1621926060000|2021-05-25 07:01:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621926070000|2021-05-25 07:01:10|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1621926080000|2021-05-25 07:01:20|7328|7313|7328|7313|7328|7313|7328|7313|1
1621926090000|2021-05-25 07:01:30|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621926110000|2021-05-25 07:01:50|7327.9|7312.9|7327.4|7312.4|7327.9|7312.9|7327.4|7312.4|4
1621926140000|2021-05-25 07:02:20|7327.5|7312.5|7328.7|7313.7|7328.7|7313.7|7327.5|7312.5|7
1621926150000|2021-05-25 07:02:30|7328.6|7313.6|7327.9|7312.9|7328.7|7313.7|7327.9|7312.9|5
1621926160000|2021-05-25 07:02:40|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1621926170000|2021-05-25 07:02:50|7328.3|7313.3|7328.4|7313.4|7328.4|7313.4|7328.3|7313.3|2
1621926180000|2021-05-25 07:03:00|7328.3|7313.3|7327.9|7312.9|7328.3|7313.3|7327.9|7312.9|4
1621926220000|2021-05-25 07:03:40|7327.8|7312.8|7327.4|7312.4|7327.8|7312.8|7327.4|7312.4|2
1621926230000|2021-05-25 07:03:50|7327.3|7312.3|7327.1|7312.1|7327.3|7312.3|7327.1|7312.1|3
1621926240000|2021-05-25 07:04:00|7327.2|7312.2|7327.6|7312.6|7327.9|7312.9|7327.2|7312.2|5
1621926250000|2021-05-25 07:04:10|7326.9|7311.9|7326.9|7311.9|7327|7312|7326.9|7311.9|3
1621926260000|2021-05-25 07:04:20|7327|7312|7326.7|7311.7|7327|7312|7326.7|7311.7|2
1621926270000|2021-05-25 07:04:30|7326.6|7311.6|7326.6|7311.6|7326.8|7311.8|7326.3|7311.3|6
1621926280000|2021-05-25 07:04:40|7326.5|7311.5|7326.3|7311.3|7326.6|7311.6|7326.3|7311.3|4
1621926320000|2021-05-25 07:05:20|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621926330000|2021-05-25 07:05:30|7326.3|7311.3|7326.7|7311.7|7326.7|7311.7|7326.3|7311.3|9
1621926340000|2021-05-25 07:05:40|7326.6|7311.6|7326.4|7311.4|7326.6|7311.6|7326.4|7311.4|2
1621926350000|2021-05-25 07:05:50|7326.6|7311.6|7326.4|7311.4|7326.9|7311.9|7326.4|7311.4|3
1621926360000|2021-05-25 07:06:00|7326.5|7311.5|7326.7|7311.7|7326.7|7311.7|7326.5|7311.5|2
1621926370000|2021-05-25 07:06:10|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.3|7311.3|3
1621926380000|2021-05-25 07:06:20|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|2
1621926390000|2021-05-25 07:06:30|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|2
1621926400000|2021-05-25 07:06:40|7326.5|7311.5|7326.7|7311.7|7326.8|7311.8|7326.5|7311.5|4
1621926410000|2021-05-25 07:06:50|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621926450000|2021-05-25 07:07:30|7326.7|7311.7|7326.5|7311.5|7326.7|7311.7|7326.4|7311.4|3
1621926460000|2021-05-25 07:07:40|7326.4|7311.4|7326.1|7311.1|7326.4|7311.4|7326.1|7311.1|4
1621926470000|2021-05-25 07:07:50|7326|7311|7326.2|7311.2|7326.2|7311.2|7325.9|7310.9|12
1621926480000|2021-05-25 07:08:00|7326.1|7311.1|7326.3|7311.3|7326.3|7311.3|7326.1|7311.1|3
1621926490000|2021-05-25 07:08:10|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.2|7311.2|3
1621926500000|2021-05-25 07:08:20|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|2
1621926510000|2021-05-25 07:08:30|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7325.7|7310.7|4
1621926520000|2021-05-25 07:08:40|7326.4|7311.4|7326|7311|7326.4|7311.4|7326|7311|3
1621926540000|2021-05-25 07:09:00|7325.9|7310.9|7326.2|7311.2|7326.2|7311.2|7325.8|7310.8|4
1621926560000|2021-05-25 07:09:20|7326.3|7311.3|7326.5|7311.5|7326.5|7311.5|7326.2|7311.2|5
1621926570000|2021-05-25 07:09:30|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621926580000|2021-05-25 07:09:40|7325.9|7310.9|7326.1|7311.1|7326.1|7311.1|7325.9|7310.9|3
1621926590000|2021-05-25 07:09:50|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1621926600000|2021-05-25 07:10:00|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1621926610000|2021-05-25 07:10:10|7325.3|7310.3|7324.9|7309.9|7325.3|7310.3|7324.9|7309.9|5
1621926620000|2021-05-25 07:10:20|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621926640000|2021-05-25 07:10:40|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1621926650000|2021-05-25 07:10:50|7325.2|7310.2|7324.8|7309.8|7325.2|7310.2|7324.8|7309.8|2
1621926660000|2021-05-25 07:11:00|7324.7|7309.7|7324.3|7309.3|7324.8|7309.8|7324|7309|9
1621926670000|2021-05-25 07:11:10|7324.2|7309.2|7324.1|7309.1|7324.2|7309.2|7323.8|7308.8|5
1621926680000|2021-05-25 07:11:20|7324.2|7309.2|7324|7309|7324.2|7309.2|7324|7309|2
1621926690000|2021-05-25 07:11:30|7324.1|7309.1|7324|7309|7324.1|7309.1|7324|7309|4
1621926700000|2021-05-25 07:11:40|7324.8|7309.8|7324.8|7309.8|7324.9|7309.9|7324.8|7309.8|3
1621926710000|2021-05-25 07:11:50|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1621926720000|2021-05-25 07:12:00|7325.1|7310.1|7325.4|7310.4|7325.4|7310.4|7325.1|7310.1|2
1621926730000|2021-05-25 07:12:10|7325.5|7310.5|7325.7|7310.7|7325.8|7310.8|7325.5|7310.5|5
1621926760000|2021-05-25 07:12:40|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|4
1621926770000|2021-05-25 07:12:50|7326|7311|7326|7311|7326|7311|7326|7311|1
1621926790000|2021-05-25 07:13:10|7326.3|7311.3|7326.8|7311.8|7327|7312|7326.3|7311.3|6
1621926800000|2021-05-25 07:13:20|7326.9|7311.9|7326.6|7311.6|7326.9|7311.9|7326.6|7311.6|3
1621926820000|2021-05-25 07:13:40|7326.5|7311.5|7326.3|7311.3|7326.5|7311.5|7326.3|7311.3|2
1621926830000|2021-05-25 07:13:50|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1621926840000|2021-05-25 07:14:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1621926850000|2021-05-25 07:14:10|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1621926860000|2021-05-25 07:14:20|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621926880000|2021-05-25 07:14:40|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621926890000|2021-05-25 07:14:50|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621926900000|2021-05-25 07:15:00|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621926930000|2021-05-25 07:15:30|7326.5|7311.5|7327|7312|7327|7312|7326.5|7311.5|3
1621926950000|2021-05-25 07:15:50|7326.9|7311.9|7327|7312|7327|7312|7326.9|7311.9|2
1621926960000|2021-05-25 07:16:00|7326.9|7311.9|7327|7312|7327|7312|7326.9|7311.9|2
1621926980000|2021-05-25 07:16:20|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621926990000|2021-05-25 07:16:30|7327.2|7312.2|7327|7312|7327.2|7312.2|7327|7312|3
1621927000000|2021-05-25 07:16:40|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621927010000|2021-05-25 07:16:50|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621927020000|2021-05-25 07:17:00|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621927050000|2021-05-25 07:17:30|7326.8|7311.8|7326.5|7311.5|7326.8|7311.8|7326.5|7311.5|3
1621927060000|2021-05-25 07:17:40|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1621927070000|2021-05-25 07:17:50|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621927110000|2021-05-25 07:18:30|7326|7311|7326.1|7311.1|7326.1|7311.1|7326|7311|2
1621927150000|2021-05-25 07:19:10|7326.2|7311.2|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|3
1621927160000|2021-05-25 07:19:20|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621927180000|2021-05-25 07:19:40|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621927190000|2021-05-25 07:19:50|7326.2|7311.2|7326.3|7311.3|7326.3|7311.3|7326.2|7311.2|4
1621927210000|2021-05-25 07:20:10|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1621927220000|2021-05-25 07:20:20|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621927260000|2021-05-25 07:21:00|7326.5|7311.5|7327.3|7312.3|7327.3|7312.3|7326.5|7311.5|6
1621927270000|2021-05-25 07:21:10|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621927290000|2021-05-25 07:21:30|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621927310000|2021-05-25 07:21:50|7327.2|7312.2|7326.8|7311.8|7327.2|7312.2|7326.8|7311.8|2
1621927320000|2021-05-25 07:22:00|7327.1|7312.1|7327.1|7312.1|7327.2|7312.2|7327.1|7312.1|3
1621927330000|2021-05-25 07:22:10|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621927340000|2021-05-25 07:22:20|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621927350000|2021-05-25 07:22:30|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621927360000|2021-05-25 07:22:40|7327.1|7312.1|7326.8|7311.8|7327.1|7312.1|7326.8|7311.8|2
1621927370000|2021-05-25 07:22:50|7326.7|7311.7|7327.1|7312.1|7327.1|7312.1|7326.7|7311.7|3
1621927390000|2021-05-25 07:23:10|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621927410000|2021-05-25 07:23:30|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621927420000|2021-05-25 07:23:40|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621927440000|2021-05-25 07:24:00|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621927470000|2021-05-25 07:24:30|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1621927480000|2021-05-25 07:24:40|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621927490000|2021-05-25 07:24:50|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1621927510000|2021-05-25 07:25:10|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621927520000|2021-05-25 07:25:20|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621927530000|2021-05-25 07:25:30|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.5|7311.5|3
1621927570000|2021-05-25 07:26:10|7326.8|7311.8|7327|7312|7327.1|7312.1|7326.8|7311.8|3
1621927590000|2021-05-25 07:26:30|7326.7|7311.7|7326.5|7311.5|7326.7|7311.7|7326.5|7311.5|3
1621927600000|2021-05-25 07:26:40|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621927610000|2021-05-25 07:26:50|7326.4|7311.4|7327|7312|7327|7312|7326.2|7311.2|6
1621927690000|2021-05-25 07:28:10|7326.8|7311.8|7326.8|7311.8|7326.9|7311.9|7326.8|7311.8|3
1621927700000|2021-05-25 07:28:20|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621927710000|2021-05-25 07:28:30|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1621927730000|2021-05-25 07:28:50|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621927740000|2021-05-25 07:29:00|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.1|7311.1|5
1621927750000|2021-05-25 07:29:10|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|4
1621927760000|2021-05-25 07:29:20|7326|7311|7326.4|7311.4|7326.7|7311.7|7326|7311|6
1621927770000|2021-05-25 07:29:30|7326.3|7311.3|7326.4|7311.4|7326.4|7311.4|7326.3|7311.3|2
1621927800000|2021-05-25 07:30:00|7326.3|7311.3|7326.1|7311.1|7326.4|7311.4|7326.1|7311.1|6
1621927840000|2021-05-25 07:30:40|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621927950000|2021-05-25 07:32:30|7326.4|7311.4|7327.1|7312.1|7327.3|7312.3|7326.4|7311.4|4
1621927960000|2021-05-25 07:32:40|7327|7312|7327|7312|7327|7312|7327|7312|1
1621927970000|2021-05-25 07:32:50|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621927980000|2021-05-25 07:33:00|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1621927990000|2021-05-25 07:33:10|7326.6|7311.6|7326.7|7311.7|7326.7|7311.7|7326.6|7311.6|2
1621928000000|2021-05-25 07:33:20|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621928020000|2021-05-25 07:33:40|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621928060000|2021-05-25 07:34:20|7326.8|7311.8|7327.1|7312.1|7327.1|7312.1|7326.8|7311.8|3
1621928090000|2021-05-25 07:34:50|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621928100000|2021-05-25 07:35:00|7327|7312|7327.2|7312.2|7327.4|7312.4|7327|7312|4
1621928110000|2021-05-25 07:35:10|7327.1|7312.1|7327.8|7312.8|7327.8|7312.8|7327.1|7312.1|2
1621928120000|2021-05-25 07:35:20|7327.7|7312.7|7327.4|7312.4|7327.8|7312.8|7327.4|7312.4|4
1621928130000|2021-05-25 07:35:30|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1621928140000|2021-05-25 07:35:40|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621928160000|2021-05-25 07:36:00|7328.5|7313.5|7328.9|7313.9|7329.2|7314.2|7328.5|7313.5|5
1621928170000|2021-05-25 07:36:10|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621928180000|2021-05-25 07:36:20|7328.5|7313.5|7329.7|7314.7|7329.8|7314.8|7328.5|7313.5|3
1621928190000|2021-05-25 07:36:30|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1621928200000|2021-05-25 07:36:40|7330|7315|7329.9|7314.9|7330.2|7315.2|7329.9|7314.9|6
1621928210000|2021-05-25 07:36:50|7330|7315|7329.9|7314.9|7330.2|7315.2|7329.9|7314.9|4
1621928230000|2021-05-25 07:37:10|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1621928240000|2021-05-25 07:37:20|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.5|7314.5|6
1621928250000|2021-05-25 07:37:30|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|2
1621928270000|2021-05-25 07:37:50|7329.6|7314.6|7329.2|7314.2|7329.7|7314.7|7329.2|7314.2|5
1621928280000|2021-05-25 07:38:00|7329.1|7314.1|7328.8|7313.8|7329.1|7314.1|7328.8|7313.8|3
1621928290000|2021-05-25 07:38:10|7329|7314|7329.4|7314.4|7329.4|7314.4|7328.9|7313.9|4
1621928300000|2021-05-25 07:38:20|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1621928310000|2021-05-25 07:38:30|7329.3|7314.3|7329.4|7314.4|7329.6|7314.6|7329.3|7314.3|5
1621928320000|2021-05-25 07:38:40|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1621928340000|2021-05-25 07:39:00|7329.2|7314.2|7329.4|7314.4|7329.5|7314.5|7329.2|7314.2|3
1621928350000|2021-05-25 07:39:10|7329.2|7314.2|7329|7314|7329.2|7314.2|7328.7|7313.7|6
1621928370000|2021-05-25 07:39:30|7328.8|7313.8|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|2
1621928380000|2021-05-25 07:39:40|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1621928390000|2021-05-25 07:39:50|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1621928410000|2021-05-25 07:40:10|7327.9|7312.9|7328.3|7313.3|7328.3|7313.3|7327.7|7312.7|4
1621928420000|2021-05-25 07:40:20|7328.2|7313.2|7329.1|7314.1|7329.1|7314.1|7328.2|7313.2|7
1621928460000|2021-05-25 07:41:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1621928470000|2021-05-25 07:41:10|7328.9|7313.9|7328.7|7313.7|7328.9|7313.9|7328.7|7313.7|3
1621928480000|2021-05-25 07:41:20|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1621928490000|2021-05-25 07:41:30|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621928520000|2021-05-25 07:42:00|7328.1|7313.1|7328.3|7313.3|7328.3|7313.3|7327.9|7312.9|4
1621928540000|2021-05-25 07:42:20|7328.4|7313.4|7328.7|7313.7|7328.7|7313.7|7328.4|7313.4|4
1621928580000|2021-05-25 07:43:00|7328.6|7313.6|7328.7|7313.7|7328.7|7313.7|7328.6|7313.6|4
1621928600000|2021-05-25 07:43:20|7329.1|7314.1|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|3
1621928620000|2021-05-25 07:43:40|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|2
1621928630000|2021-05-25 07:43:50|7329.5|7314.5|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|3
1621928660000|2021-05-25 07:44:20|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1621928680000|2021-05-25 07:44:40|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1621928690000|2021-05-25 07:44:50|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|2
1621928700000|2021-05-25 07:45:00|7328.9|7313.9|7329.1|7314.1|7329.1|7314.1|7328.9|7313.9|2
1621928730000|2021-05-25 07:45:30|7329.2|7314.2|7329.5|7314.5|7329.5|7314.5|7329.2|7314.2|3
1621928760000|2021-05-25 07:46:00|7329.4|7314.4|7329.5|7314.5|7329.5|7314.5|7329.4|7314.4|2
1621928790000|2021-05-25 07:46:30|7329.4|7314.4|7329.5|7314.5|7329.5|7314.5|7329.4|7314.4|2
1621928840000|2021-05-25 07:47:20|7329.4|7314.4|7329.5|7314.5|7329.5|7314.5|7329.4|7314.4|2
1621928850000|2021-05-25 07:47:30|7329.4|7314.4|7329.1|7314.1|7329.4|7314.4|7329.1|7314.1|3
1621928860000|2021-05-25 07:47:40|7329|7314|7328.9|7313.9|7329|7314|7328.9|7313.9|2
1621928930000|2021-05-25 07:48:50|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621928980000|2021-05-25 07:49:40|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.4|7313.4|3
1621929000000|2021-05-25 07:50:00|7328.8|7313.8|7328.6|7313.6|7328.8|7313.8|7328.6|7313.6|2
1621929010000|2021-05-25 07:50:10|7328.7|7313.7|7328.9|7313.9|7328.9|7313.9|7328.7|7313.7|3
1621929020000|2021-05-25 07:50:20|7329.1|7314.1|7329.5|7314.5|7329.5|7314.5|7329.1|7314.1|4
1621929050000|2021-05-25 07:50:50|7329.4|7314.4|7329|7314|7329.4|7314.4|7329|7314|2
1621929090000|2021-05-25 07:51:30|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|2
1621929100000|2021-05-25 07:51:40|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1621929110000|2021-05-25 07:51:50|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1621929120000|2021-05-25 07:52:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1621929130000|2021-05-25 07:52:10|7328.8|7313.8|7329.1|7314.1|7329.1|7314.1|7328.8|7313.8|3
1621929140000|2021-05-25 07:52:20|7329.2|7314.2|7328.8|7313.8|7329.3|7314.3|7328.8|7313.8|3
1621929160000|2021-05-25 07:52:40|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621929230000|2021-05-25 07:53:50|7328.1|7313.1|7328|7313|7328.1|7313.1|7328|7313|2
1621929240000|2021-05-25 07:54:00|7327.9|7312.9|7328|7313|7328|7313|7327.9|7312.9|2
1621929250000|2021-05-25 07:54:10|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621929280000|2021-05-25 07:54:40|7328.6|7313.6|7328.3|7313.3|7328.6|7313.6|7328.3|7313.3|2
1621929290000|2021-05-25 07:54:50|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621929310000|2021-05-25 07:55:10|7329|7314|7329|7314|7329|7314|7329|7314|1
1621929320000|2021-05-25 07:55:20|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621929340000|2021-05-25 07:55:40|7328.6|7313.6|7328.1|7313.1|7328.6|7313.6|7328.1|7313.1|4
1621929350000|2021-05-25 07:55:50|7328|7313|7328|7313|7328|7313|7328|7313|1
1621929360000|2021-05-25 07:56:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621929410000|2021-05-25 07:56:50|7328.8|7313.8|7328.6|7313.6|7328.8|7313.8|7328.6|7313.6|2
1621929440000|2021-05-25 07:57:20|7329|7314|7328.8|7313.8|7329|7314|7328.8|7313.8|3
1621929450000|2021-05-25 07:57:30|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621929490000|2021-05-25 07:58:10|7328.7|7313.7|7328.8|7313.8|7328.8|7313.8|7328.7|7313.7|2
1621929500000|2021-05-25 07:58:20|7329.1|7314.1|7328.8|7313.8|7329.1|7314.1|7328.8|7313.8|2
1621929510000|2021-05-25 07:58:30|7329|7314|7329.1|7314.1|7329.3|7314.3|7329|7314|5
1621929520000|2021-05-25 07:58:40|7329.2|7314.2|7329.4|7314.4|7329.4|7314.4|7329.2|7314.2|3
1621929540000|2021-05-25 07:59:00|7329.3|7314.3|7329.1|7314.1|7329.3|7314.3|7329.1|7314.1|2
1621929550000|2021-05-25 07:59:10|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621929560000|2021-05-25 07:59:20|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1621929600000|2021-05-25 08:00:00|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|2
1621929610000|2021-05-25 08:00:10|7329.1|7314.1|7328.8|7313.8|7329.1|7314.1|7328.6|7313.6|4
1621929630000|2021-05-25 08:00:30|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.4|7313.4|5
1621929650000|2021-05-25 08:00:50|7328.4|7313.4|7329|7314|7329|7314|7328.4|7313.4|6
1621929660000|2021-05-25 08:01:00|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1621929670000|2021-05-25 08:01:10|7328.6|7313.6|7329.1|7314.1|7329.1|7314.1|7328.6|7313.6|3
1621929720000|2021-05-25 08:02:00|7328.9|7313.9|7328.8|7313.8|7329.1|7314.1|7328.8|7313.8|4
1621929730000|2021-05-25 08:02:10|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1621929780000|2021-05-25 08:03:00|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|2
1621929790000|2021-05-25 08:03:10|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1621929800000|2021-05-25 08:03:20|7329.5|7314.5|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|3
1621929810000|2021-05-25 08:03:30|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1621929880000|2021-05-25 08:04:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621929900000|2021-05-25 08:05:00|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1621929910000|2021-05-25 08:05:10|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621929920000|2021-05-25 08:05:20|7328.6|7313.6|7328.1|7313.1|7328.6|7313.6|7328.1|7313.1|3
1621929930000|2021-05-25 08:05:30|7328|7313|7328.2|7313.2|7328.8|7313.8|7328|7313|8
1621929940000|2021-05-25 08:05:40|7328.5|7313.5|7328.3|7313.3|7328.5|7313.5|7328.3|7313.3|2
1621929970000|2021-05-25 08:06:10|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1621929980000|2021-05-25 08:06:20|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|2
1621929990000|2021-05-25 08:06:30|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|4
1621930000000|2021-05-25 08:06:40|7328.4|7313.4|7328.3|7313.3|7328.4|7313.4|7328.3|7313.3|2
1621930010000|2021-05-25 08:06:50|7328.7|7313.7|7328.8|7313.8|7328.8|7313.8|7328.7|7313.7|2
1621930080000|2021-05-25 08:08:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1621930090000|2021-05-25 08:08:10|7329.4|7314.4|7329.4|7314.4|7329.5|7314.5|7329.3|7314.3|5
1621930100000|2021-05-25 08:08:20|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|2
1621930110000|2021-05-25 08:08:30|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1621930120000|2021-05-25 08:08:40|7329.9|7314.9|7330.3|7315.3|7330.3|7315.3|7329.8|7314.8|4
1621930130000|2021-05-25 08:08:50|7330.4|7315.4|7330.9|7315.9|7331|7316|7330.4|7315.4|6
1621930140000|2021-05-25 08:09:00|7330.7|7315.7|7331.3|7316.3|7331.4|7316.4|7330.3|7315.3|17
1621930150000|2021-05-25 08:09:10|7331.4|7316.4|7331.3|7316.3|7331.6|7316.6|7331.3|7316.3|5
1621930160000|2021-05-25 08:09:20|7331|7316|7331|7316|7331|7316|7330.9|7315.9|3
1621930180000|2021-05-25 08:09:40|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1621930190000|2021-05-25 08:09:50|7331.5|7316.5|7331.8|7316.8|7331.8|7316.8|7331.5|7316.5|6
1621930200000|2021-05-25 08:10:00|7331.6|7316.6|7331.9|7316.9|7332|7317|7331.5|7316.5|5
1621930210000|2021-05-25 08:10:10|7332|7317|7332.3|7317.3|7332.3|7317.3|7332|7317|2
1621930220000|2021-05-25 08:10:20|7332|7317|7331.9|7316.9|7332|7317|7331.9|7316.9|2
1621930230000|2021-05-25 08:10:30|7332|7317|7331.9|7316.9|7332.3|7317.3|7331.9|7316.9|4
1621930250000|2021-05-25 08:10:50|7332|7317|7332|7317|7332|7317|7331.9|7316.9|3
1621930260000|2021-05-25 08:11:00|7331.9|7316.9|7332.3|7317.3|7332.3|7317.3|7331.7|7316.7|4
1621930270000|2021-05-25 08:11:10|7332.8|7317.8|7333|7318|7333|7318|7332.3|7317.3|7
1621930280000|2021-05-25 08:11:20|7332.9|7317.9|7332.3|7317.3|7332.9|7317.9|7332.3|7317.3|4
1621930290000|2021-05-25 08:11:30|7332.8|7317.8|7332.7|7317.7|7333|7318|7332.7|7317.7|4
1621930300000|2021-05-25 08:11:40|7333|7318|7332.8|7317.8|7333.1|7318.1|7332.8|7317.8|5
1621930310000|2021-05-25 08:11:50|7332.7|7317.7|7332.6|7317.6|7332.7|7317.7|7332.6|7317.6|2
1621930320000|2021-05-25 08:12:00|7332.5|7317.5|7332.7|7317.7|7332.7|7317.7|7332.2|7317.2|4
1621930330000|2021-05-25 08:12:10|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1621930340000|2021-05-25 08:12:20|7332.7|7317.7|7332.6|7317.6|7332.7|7317.7|7332.6|7317.6|2
1621930350000|2021-05-25 08:12:30|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1621930370000|2021-05-25 08:12:50|7332.8|7317.8|7332.2|7317.2|7332.8|7317.8|7332.2|7317.2|4
1621930380000|2021-05-25 08:13:00|7332|7317|7331.8|7316.8|7332|7317|7331.8|7316.8|2
1621930410000|2021-05-25 08:13:30|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1621930430000|2021-05-25 08:13:50|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1621930470000|2021-05-25 08:14:30|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1621930510000|2021-05-25 08:15:10|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1621930520000|2021-05-25 08:15:20|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1621930540000|2021-05-25 08:15:40|7330.4|7315.4|7330.3|7315.3|7331.3|7316.3|7329.9|7314.9|11
1621930550000|2021-05-25 08:15:50|7330.2|7315.2|7330.4|7315.4|7330.4|7315.4|7330.2|7315.2|2
1621930560000|2021-05-25 08:16:00|7330.3|7315.3|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|2
1621930590000|2021-05-25 08:16:30|7330.3|7315.3|7330.2|7315.2|7330.4|7315.4|7330.2|7315.2|4
1621930620000|2021-05-25 08:17:00|7330.4|7315.4|7330.8|7315.8|7330.8|7315.8|7330.2|7315.2|4
1621930630000|2021-05-25 08:17:10|7330.4|7315.4|7330.2|7315.2|7330.4|7315.4|7330.2|7315.2|2
1621930640000|2021-05-25 08:17:20|7330.3|7315.3|7331.3|7316.3|7331.3|7316.3|7330.1|7315.1|7
1621930670000|2021-05-25 08:17:50|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.3|7316.3|3
1621930680000|2021-05-25 08:18:00|7331.6|7316.6|7331.8|7316.8|7331.8|7316.8|7331.3|7316.3|6
1621930690000|2021-05-25 08:18:10|7331.6|7316.6|7331.3|7316.3|7331.6|7316.6|7331.1|7316.1|4
1621930700000|2021-05-25 08:18:20|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1621930710000|2021-05-25 08:18:30|7330.6|7315.6|7331|7316|7331|7316|7330.6|7315.6|3
1621930720000|2021-05-25 08:18:40|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1621930730000|2021-05-25 08:18:50|7330.6|7315.6|7330.5|7315.5|7330.6|7315.6|7330.5|7315.5|2
1621930740000|2021-05-25 08:19:00|7330.4|7315.4|7330.2|7315.2|7330.4|7315.4|7330.2|7315.2|2
1621930770000|2021-05-25 08:19:30|7330.3|7315.3|7330.5|7315.5|7330.5|7315.5|7330.3|7315.3|2
1621930790000|2021-05-25 08:19:50|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|3
1621930800000|2021-05-25 08:20:00|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|2
1621930810000|2021-05-25 08:20:10|7330.7|7315.7|7330.9|7315.9|7330.9|7315.9|7330.7|7315.7|5
1621930820000|2021-05-25 08:20:20|7330.8|7315.8|7331.3|7316.3|7331.3|7316.3|7330.8|7315.8|3
1621930840000|2021-05-25 08:20:40|7331.5|7316.5|7331.8|7316.8|7331.8|7316.8|7331.3|7316.3|6
1621930850000|2021-05-25 08:20:50|7332|7317|7331.5|7316.5|7332|7317|7331.5|7316.5|5
1621930920000|2021-05-25 08:22:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1621930930000|2021-05-25 08:22:10|7331.8|7316.8|7331.6|7316.6|7332|7317|7331.6|7316.6|4
1621930950000|2021-05-25 08:22:30|7332|7317|7331.6|7316.6|7332|7317|7331.6|7316.6|3
1621930970000|2021-05-25 08:22:50|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1621930990000|2021-05-25 08:23:10|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1621931010000|2021-05-25 08:23:30|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1621931040000|2021-05-25 08:24:00|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1621931060000|2021-05-25 08:24:20|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1621931070000|2021-05-25 08:24:30|7331.6|7316.6|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|2
1621931110000|2021-05-25 08:25:10|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1621931120000|2021-05-25 08:25:20|7331.6|7316.6|7331.8|7316.8|7331.8|7316.8|7331.1|7316.1|5
1621931130000|2021-05-25 08:25:30|7331.5|7316.5|7331.4|7316.4|7331.8|7316.8|7331.4|7316.4|4
1621931140000|2021-05-25 08:25:40|7331.2|7316.2|7331|7316|7331.3|7316.3|7331|7316|3
1621931150000|2021-05-25 08:25:50|7331.1|7316.1|7331.6|7316.6|7331.6|7316.6|7331.1|7316.1|2
1621931160000|2021-05-25 08:26:00|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.1|7316.1|3
1621931170000|2021-05-25 08:26:10|7331.1|7316.1|7330.9|7315.9|7331.1|7316.1|7330.9|7315.9|2
1621931180000|2021-05-25 08:26:20|7330.8|7315.8|7330.7|7315.7|7330.8|7315.8|7330.7|7315.7|2
1621931240000|2021-05-25 08:27:20|7330.9|7315.9|7331.1|7316.1|7331.1|7316.1|7330.9|7315.9|2
1621931260000|2021-05-25 08:27:40|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1621931270000|2021-05-25 08:27:50|7331.1|7316.1|7331.3|7316.3|7331.3|7316.3|7331.1|7316.1|2
1621931280000|2021-05-25 08:28:00|7331.2|7316.2|7331.1|7316.1|7331.2|7316.2|7331.1|7316.1|2
1621931290000|2021-05-25 08:28:10|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|2
1621931300000|2021-05-25 08:28:20|7331.8|7316.8|7332.1|7317.1|7332.1|7317.1|7331.8|7316.8|2
1621931310000|2021-05-25 08:28:30|7332.2|7317.2|7332.1|7317.1|7332.3|7317.3|7332.1|7317.1|4
1621931350000|2021-05-25 08:29:10|7332|7317|7331.6|7316.6|7332|7317|7331.6|7316.6|2
1621931360000|2021-05-25 08:29:20|7332|7317|7332|7317|7332.1|7317.1|7331.8|7316.8|4
1621931380000|2021-05-25 08:29:40|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1621931390000|2021-05-25 08:29:50|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.7|7316.7|6
1621931400000|2021-05-25 08:30:00|7331.7|7316.7|7331.2|7316.2|7331.7|7316.7|7331.2|7316.2|7
1621931410000|2021-05-25 08:30:10|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1621931420000|2021-05-25 08:30:20|7331.2|7316.2|7331|7316|7331.2|7316.2|7331|7316|2
1621931430000|2021-05-25 08:30:30|7330.9|7315.9|7330.7|7315.7|7330.9|7315.9|7330.7|7315.7|3
1621931440000|2021-05-25 08:30:40|7330.8|7315.8|7330.5|7315.5|7330.8|7315.8|7330.5|7315.5|3
1621931450000|2021-05-25 08:30:50|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|2
1621931460000|2021-05-25 08:31:00|7330.6|7315.6|7330.1|7315.1|7330.6|7315.6|7330.1|7315.1|4
1621931470000|2021-05-25 08:31:10|7330|7315|7330.1|7315.1|7330.3|7315.3|7330|7315|5
1621931480000|2021-05-25 08:31:20|7330.6|7315.6|7330.8|7315.8|7330.9|7315.9|7330.6|7315.6|7
1621931490000|2021-05-25 08:31:30|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.7|7315.7|2
1621931520000|2021-05-25 08:32:00|7330.7|7315.7|7330.3|7315.3|7330.7|7315.7|7330.3|7315.3|4
1621931530000|2021-05-25 08:32:10|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|2
1621931540000|2021-05-25 08:32:20|7330.4|7315.4|7330.3|7315.3|7330.4|7315.4|7330.3|7315.3|2
1621931550000|2021-05-25 08:32:30|7330.4|7315.4|7330.1|7315.1|7330.4|7315.4|7330|7315|7
1621931560000|2021-05-25 08:32:40|7330.2|7315.2|7330.1|7315.1|7330.2|7315.2|7330.1|7315.1|2
1621931600000|2021-05-25 08:33:20|7330|7315|7330|7315|7330|7315|7330|7315|1
1621931630000|2021-05-25 08:33:50|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330|7315|5
1621931640000|2021-05-25 08:34:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1621931650000|2021-05-25 08:34:10|7329.9|7314.9|7330|7315|7330|7315|7329.9|7314.9|2
1621931660000|2021-05-25 08:34:20|7330.1|7315.1|7330.1|7315.1|7330.2|7315.2|7330|7315|4
1621931670000|2021-05-25 08:34:30|7330|7315|7329.9|7314.9|7330|7315|7329.9|7314.9|2
1621931680000|2021-05-25 08:34:40|7330|7315|7330|7315|7330|7315|7329.9|7314.9|3
1621931690000|2021-05-25 08:34:50|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|2
1621931700000|2021-05-25 08:35:00|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|2
1621931720000|2021-05-25 08:35:20|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1621931730000|2021-05-25 08:35:30|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1621931810000|2021-05-25 08:36:50|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|2
1621931820000|2021-05-25 08:37:00|7329.4|7314.4|7329.4|7314.4|7329.5|7314.5|7329.4|7314.4|3
1621931860000|2021-05-25 08:37:40|7329|7314|7329|7314|7329|7314|7329|7314|1
1621931870000|2021-05-25 08:37:50|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1621931890000|2021-05-25 08:38:10|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1621931920000|2021-05-25 08:38:40|7329.6|7314.6|7329.8|7314.8|7329.8|7314.8|7329.6|7314.6|2
1621931950000|2021-05-25 08:39:10|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|2
1621931960000|2021-05-25 08:39:20|7329.1|7314.1|7328.6|7313.6|7329.1|7314.1|7328.6|7313.6|3
1621931970000|2021-05-25 08:39:30|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.6|7313.6|3
1621931980000|2021-05-25 08:39:40|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621932050000|2021-05-25 08:40:50|7328.1|7313.1|7328.3|7313.3|7328.3|7313.3|7328|7313|4
1621932070000|2021-05-25 08:41:10|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1621932140000|2021-05-25 08:42:20|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|2
1621932170000|2021-05-25 08:42:50|7328.3|7313.3|7328|7313|7328.3|7313.3|7328|7313|3
1621932220000|2021-05-25 08:43:40|7328.1|7313.1|7328.4|7313.4|7328.4|7313.4|7328.1|7313.1|6
1621932240000|2021-05-25 08:44:00|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1621932260000|2021-05-25 08:44:20|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621932280000|2021-05-25 08:44:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621932310000|2021-05-25 08:45:10|7328.6|7313.6|7328.3|7313.3|7328.6|7313.6|7328.3|7313.3|2
1621932340000|2021-05-25 08:45:40|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1621932400000|2021-05-25 08:46:40|7328.3|7313.3|7328.1|7313.1|7328.3|7313.3|7328.1|7313.1|3
1621932440000|2021-05-25 08:47:20|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621932450000|2021-05-25 08:47:30|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328|7313|3
1621932460000|2021-05-25 08:47:40|7327.8|7312.8|7328.1|7313.1|7328.1|7313.1|7327.8|7312.8|4
1621932480000|2021-05-25 08:48:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621932500000|2021-05-25 08:48:20|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621932670000|2021-05-25 08:51:10|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|2
1621932950000|2021-05-25 08:55:50|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1621933010000|2021-05-25 08:56:50|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|4
1621933020000|2021-05-25 08:57:00|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1621933040000|2021-05-25 08:57:20|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1621933050000|2021-05-25 08:57:30|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1621933070000|2021-05-25 08:57:50|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1621933100000|2021-05-25 08:58:20|7327.9|7312.9|7328|7313|7328|7313|7327.9|7312.9|2
1621933130000|2021-05-25 08:58:50|7327.5|7312.5|7328|7313|7328|7313|7327.5|7312.5|5
1621933140000|2021-05-25 08:59:00|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1621933210000|2021-05-25 09:00:10|7327.8|7312.8|7328|7313|7328.1|7313.1|7327.8|7312.8|4
1621933220000|2021-05-25 09:00:20|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1621933240000|2021-05-25 09:00:40|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621933250000|2021-05-25 09:00:50|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1621933300000|2021-05-25 09:01:40|7327.6|7312.6|7327|7312|7327.6|7312.6|7327|7312|6
1621933310000|2021-05-25 09:01:50|7327.1|7312.1|7327.3|7312.3|7327.6|7312.6|7327.1|7312.1|6
1621933380000|2021-05-25 09:03:00|7327.1|7312.1|7327.4|7312.4|7327.7|7312.7|7327.1|7312.1|5
1621933390000|2021-05-25 09:03:10|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.4|7312.4|5
1621933400000|2021-05-25 09:03:20|7327.4|7312.4|7327.3|7312.3|7327.5|7312.5|7327.3|7312.3|5
1621933410000|2021-05-25 09:03:30|7327|7312|7327|7312|7327|7312|7327|7312|1
1621933430000|2021-05-25 09:03:50|7326.9|7311.9|7327.2|7312.2|7327.2|7312.2|7326.9|7311.9|3
1621933440000|2021-05-25 09:04:00|7327.3|7312.3|7327|7312|7327.3|7312.3|7327|7312|2
1621933470000|2021-05-25 09:04:30|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621933480000|2021-05-25 09:04:40|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621933490000|2021-05-25 09:04:50|7326|7311|7326|7311|7326|7311|7326|7311|1
1621933530000|2021-05-25 09:05:30|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621933590000|2021-05-25 09:06:30|7326.5|7311.5|7326.3|7311.3|7326.5|7311.5|7326.3|7311.3|2
1621933600000|2021-05-25 09:06:40|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1621933660000|2021-05-25 09:07:40|7326.5|7311.5|7326.6|7311.6|7326.6|7311.6|7326.5|7311.5|2
1621933670000|2021-05-25 09:07:50|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1621933700000|2021-05-25 09:08:20|7326|7311|7325.8|7310.8|7326|7311|7325.8|7310.8|2
1621933710000|2021-05-25 09:08:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621933720000|2021-05-25 09:08:40|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621933730000|2021-05-25 09:08:50|7325.9|7310.9|7325.9|7310.9|7326|7311|7325.8|7310.8|5
1621933740000|2021-05-25 09:09:00|7326|7311|7326.5|7311.5|7326.5|7311.5|7326|7311|5
1621933750000|2021-05-25 09:09:10|7326.7|7311.7|7326.5|7311.5|7326.7|7311.7|7326.5|7311.5|3
1621933770000|2021-05-25 09:09:30|7326.4|7311.4|7326.5|7311.5|7326.5|7311.5|7326.4|7311.4|2
1621933790000|2021-05-25 09:09:50|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621933840000|2021-05-25 09:10:40|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1621933860000|2021-05-25 09:11:00|7326.6|7311.6|7326.5|7311.5|7326.6|7311.6|7326.5|7311.5|2
1621933880000|2021-05-25 09:11:20|7326.2|7311.2|7325.8|7310.8|7326.2|7311.2|7325.8|7310.8|2
1621933890000|2021-05-25 09:11:30|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1621933900000|2021-05-25 09:11:40|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|2
1621933910000|2021-05-25 09:11:50|7325.3|7310.3|7325|7310|7325.3|7310.3|7325|7310|4
1621933920000|2021-05-25 09:12:00|7325.1|7310.1|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|3
1621933940000|2021-05-25 09:12:20|7325|7310|7325|7310|7325.1|7310.1|7325|7310|3
1621933970000|2021-05-25 09:12:50|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1621934000000|2021-05-25 09:13:20|7325|7310|7325|7310|7325|7310|7325|7310|1
1621934040000|2021-05-25 09:14:00|7325.3|7310.3|7325|7310|7325.4|7310.4|7324.9|7309.9|8
1621934050000|2021-05-25 09:14:10|7324.9|7309.9|7325.1|7310.1|7325.1|7310.1|7324.9|7309.9|3
1621934060000|2021-05-25 09:14:20|7325|7310|7325|7310|7325|7310|7325|7310|1
1621934070000|2021-05-25 09:14:30|7324.9|7309.9|7325|7310|7325|7310|7324.9|7309.9|2
1621934100000|2021-05-25 09:15:00|7324.8|7309.8|7325|7310|7325|7310|7324.8|7309.8|11
1621934110000|2021-05-25 09:15:10|7324.9|7309.9|7324.8|7309.8|7324.9|7309.9|7324.8|7309.8|2
1621934140000|2021-05-25 09:15:40|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1621934170000|2021-05-25 09:16:10|7324.2|7309.2|7324.1|7309.1|7324.2|7309.2|7324.1|7309.1|2
1621934180000|2021-05-25 09:16:20|7324|7309|7323.9|7308.9|7324.1|7309.1|7323.8|7308.8|9
1621934200000|2021-05-25 09:16:40|7324|7309|7323.7|7308.7|7324|7309|7323.7|7308.7|2
1621934210000|2021-05-25 09:16:50|7324|7309|7324|7309|7324|7309|7324|7309|1
1621934230000|2021-05-25 09:17:10|7323.4|7308.4|7323.6|7308.6|7323.6|7308.6|7323.2|7308.2|6
1621934240000|2021-05-25 09:17:20|7323.7|7308.7|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|3
1621934250000|2021-05-25 09:17:30|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1621934260000|2021-05-25 09:17:40|7323.5|7308.5|7323.6|7308.6|7323.6|7308.6|7323.5|7308.5|2
1621934270000|2021-05-25 09:17:50|7323.5|7308.5|7323.6|7308.6|7323.6|7308.6|7323.5|7308.5|2
1621934290000|2021-05-25 09:18:10|7323.5|7308.5|7323.7|7308.7|7323.7|7308.7|7323.5|7308.5|6
1621934300000|2021-05-25 09:18:20|7323.9|7308.9|7323.8|7308.8|7323.9|7308.9|7323.6|7308.6|6
1621934310000|2021-05-25 09:18:30|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.5|7308.5|3
1621934320000|2021-05-25 09:18:40|7323.8|7308.8|7324.5|7309.5|7324.5|7309.5|7323.8|7308.8|4
1621934330000|2021-05-25 09:18:50|7324.6|7309.6|7324.9|7309.9|7325.2|7310.2|7324.6|7309.6|8
1621934350000|2021-05-25 09:19:10|7325.1|7310.1|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|5
1621934360000|2021-05-25 09:19:20|7325.5|7310.5|7325.8|7310.8|7325.8|7310.8|7325.5|7310.5|3
1621934370000|2021-05-25 09:19:30|7326.1|7311.1|7325.8|7310.8|7326.1|7311.1|7325.3|7310.3|12
1621934380000|2021-05-25 09:19:40|7326.1|7311.1|7326.3|7311.3|7326.3|7311.3|7326.1|7311.1|2
1621934390000|2021-05-25 09:19:50|7326.1|7311.1|7325.9|7310.9|7326.1|7311.1|7325.9|7310.9|4
1621934400000|2021-05-25 09:20:00|7326|7311|7325.9|7310.9|7326|7311|7325.8|7310.8|4
1621934410000|2021-05-25 09:20:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621934420000|2021-05-25 09:20:20|7325.9|7310.9|7325.9|7310.9|7326.1|7311.1|7325.9|7310.9|3
1621934440000|2021-05-25 09:20:40|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621934450000|2021-05-25 09:20:50|7326.9|7311.9|7327|7312|7327|7312|7326.3|7311.3|3
1621934470000|2021-05-25 09:21:10|7326.6|7311.6|7326.5|7311.5|7326.6|7311.6|7326.3|7311.3|6
1621934530000|2021-05-25 09:22:10|7326.6|7311.6|7326.9|7311.9|7326.9|7311.9|7326.6|7311.6|2
1621934540000|2021-05-25 09:22:20|7327|7312|7326.9|7311.9|7327.1|7312.1|7326.8|7311.8|4
1621934550000|2021-05-25 09:22:30|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621934560000|2021-05-25 09:22:40|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621934570000|2021-05-25 09:22:50|7326.7|7311.7|7326.8|7311.8|7326.8|7311.8|7326.7|7311.7|2
1621934580000|2021-05-25 09:23:00|7326.9|7311.9|7327.1|7312.1|7327.1|7312.1|7326.9|7311.9|3
1621934600000|2021-05-25 09:23:20|7326.9|7311.9|7326.9|7311.9|7327|7312|7326.9|7311.9|3
1621934610000|2021-05-25 09:23:30|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326.3|7311.3|5
1621934630000|2021-05-25 09:23:50|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|3
1621934640000|2021-05-25 09:24:00|7325.6|7310.6|7325.4|7310.4|7325.7|7310.7|7325.4|7310.4|5
1621934650000|2021-05-25 09:24:10|7325.3|7310.3|7325.4|7310.4|7325.4|7310.4|7325.3|7310.3|2
1621934660000|2021-05-25 09:24:20|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621934670000|2021-05-25 09:24:30|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.3|7310.3|3
1621934680000|2021-05-25 09:24:40|7325.6|7310.6|7325.4|7310.4|7325.6|7310.6|7325.3|7310.3|3
1621934700000|2021-05-25 09:25:00|7325.6|7310.6|7325.4|7310.4|7325.9|7310.9|7325.4|7310.4|6
1621934780000|2021-05-25 09:26:20|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|9
1621934790000|2021-05-25 09:26:30|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|2
1621934800000|2021-05-25 09:26:40|7325|7310|7325|7310|7325|7310|7325|7310|1
1621934820000|2021-05-25 09:27:00|7324.8|7309.8|7324.1|7309.1|7324.8|7309.8|7324.1|7309.1|3
1621934830000|2021-05-25 09:27:10|7324|7309|7324.1|7309.1|7324.1|7309.1|7324|7309|2
1621934850000|2021-05-25 09:27:30|7324.2|7309.2|7324.3|7309.3|7324.3|7309.3|7324.2|7309.2|2
1621934920000|2021-05-25 09:28:40|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1621934930000|2021-05-25 09:28:50|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1621934960000|2021-05-25 09:29:20|7324.4|7309.4|7324.9|7309.9|7325|7310|7324.4|7309.4|6
1621935020000|2021-05-25 09:30:20|7325|7310|7325.3|7310.3|7325.3|7310.3|7325|7310|2
1621935030000|2021-05-25 09:30:30|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325|7310|3
1621935040000|2021-05-25 09:30:40|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1621935060000|2021-05-25 09:31:00|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1621935120000|2021-05-25 09:32:00|7325.2|7310.2|7325.8|7310.8|7325.8|7310.8|7325.2|7310.2|4
1621935130000|2021-05-25 09:32:10|7325.7|7310.7|7325.7|7310.7|7325.8|7310.8|7325.4|7310.4|6
1621935140000|2021-05-25 09:32:20|7325.6|7310.6|7325.3|7310.3|7325.6|7310.6|7325.3|7310.3|3
1621935160000|2021-05-25 09:32:40|7325.5|7310.5|7325.7|7310.7|7325.8|7310.8|7325.5|7310.5|4
1621935180000|2021-05-25 09:33:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621935220000|2021-05-25 09:33:40|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|2
1621935280000|2021-05-25 09:34:40|7325.7|7310.7|7325.3|7310.3|7325.7|7310.7|7325.3|7310.3|4
1621935300000|2021-05-25 09:35:00|7325.1|7310.1|7326.1|7311.1|7326.1|7311.1|7325.1|7310.1|4
1621935340000|2021-05-25 09:35:40|7326.5|7311.5|7326.9|7311.9|7326.9|7311.9|7326.5|7311.5|4
1621935350000|2021-05-25 09:35:50|7326.6|7311.6|7326.4|7311.4|7326.6|7311.6|7326.4|7311.4|3
1621935360000|2021-05-25 09:36:00|7326.5|7311.5|7326.9|7311.9|7326.9|7311.9|7326.5|7311.5|3
1621935370000|2021-05-25 09:36:10|7326.8|7311.8|7326.9|7311.9|7326.9|7311.9|7326.8|7311.8|2
1621935390000|2021-05-25 09:36:30|7326.8|7311.8|7327.1|7312.1|7327.1|7312.1|7326.8|7311.8|4
1621935410000|2021-05-25 09:36:50|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621935440000|2021-05-25 09:37:20|7327|7312|7326.9|7311.9|7327|7312|7326.9|7311.9|2
1621935470000|2021-05-25 09:37:50|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621935490000|2021-05-25 09:38:10|7327|7312|7327|7312|7327|7312|7327|7312|1
1621935510000|2021-05-25 09:38:30|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621935520000|2021-05-25 09:38:40|7326.8|7311.8|7326.5|7311.5|7326.8|7311.8|7326.5|7311.5|2
1621935530000|2021-05-25 09:38:50|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621935540000|2021-05-25 09:39:00|7326.5|7311.5|7326.3|7311.3|7326.5|7311.5|7326.3|7311.3|6
1621935550000|2021-05-25 09:39:10|7326.4|7311.4|7326.5|7311.5|7326.8|7311.8|7326.4|7311.4|7
1621935560000|2021-05-25 09:39:20|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|6
1621935570000|2021-05-25 09:39:30|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1621935580000|2021-05-25 09:39:40|7326|7311|7326|7311|7326|7311|7325.7|7310.7|6
1621935590000|2021-05-25 09:39:50|7325.9|7310.9|7325.6|7310.6|7325.9|7310.9|7325.6|7310.6|2
1621935600000|2021-05-25 09:40:00|7325.7|7310.7|7326.3|7311.3|7326.3|7311.3|7325.7|7310.7|3
1621935610000|2021-05-25 09:40:10|7326.5|7311.5|7326.6|7311.6|7326.6|7311.6|7326.5|7311.5|2
1621935620000|2021-05-25 09:40:20|7326.5|7311.5|7326|7311|7326.5|7311.5|7326|7311|2
1621935650000|2021-05-25 09:40:50|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|3
1621935660000|2021-05-25 09:41:00|7326|7311|7325.8|7310.8|7326|7311|7325.8|7310.8|3
1621935670000|2021-05-25 09:41:10|7325.7|7310.7|7325.7|7310.7|7325.9|7310.9|7325.7|7310.7|10
1621935690000|2021-05-25 09:41:30|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621935700000|2021-05-25 09:41:40|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|2
1621935710000|2021-05-25 09:41:50|7326.1|7311.1|7325.7|7310.7|7326.1|7311.1|7325.4|7310.4|4
1621935720000|2021-05-25 09:42:00|7325.8|7310.8|7325.6|7310.6|7325.8|7310.8|7325.6|7310.6|2
1621935730000|2021-05-25 09:42:10|7325.7|7310.7|7325.6|7310.6|7325.8|7310.8|7325.6|7310.6|4
1621935750000|2021-05-25 09:42:30|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1621935820000|2021-05-25 09:43:40|7325.4|7310.4|7325.6|7310.6|7325.6|7310.6|7325.4|7310.4|3
1621935830000|2021-05-25 09:43:50|7325.4|7310.4|7325.6|7310.6|7325.6|7310.6|7325.4|7310.4|4
1621935840000|2021-05-25 09:44:00|7325.5|7310.5|7325.7|7310.7|7325.7|7310.7|7325.5|7310.5|2
1621935850000|2021-05-25 09:44:10|7325.5|7310.5|7325.3|7310.3|7325.5|7310.5|7325.3|7310.3|5
1621935860000|2021-05-25 09:44:20|7325|7310|7325|7310|7325|7310|7324.9|7309.9|3
1621935870000|2021-05-25 09:44:30|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1621935920000|2021-05-25 09:45:20|7325.2|7310.2|7325.5|7310.5|7325.8|7310.8|7325.2|7310.2|8
1621935930000|2021-05-25 09:45:30|7325.6|7310.6|7325.9|7310.9|7325.9|7310.9|7325.6|7310.6|3
1621935960000|2021-05-25 09:46:00|7325.8|7310.8|7325.6|7310.6|7325.8|7310.8|7325.6|7310.6|2
1621935990000|2021-05-25 09:46:30|7325.5|7310.5|7325.8|7310.8|7325.8|7310.8|7325.5|7310.5|3
1621936000000|2021-05-25 09:46:40|7325.9|7310.9|7325.7|7310.7|7326.3|7311.3|7325.6|7310.6|11
1621936010000|2021-05-25 09:46:50|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621936020000|2021-05-25 09:47:00|7325.7|7310.7|7325.5|7310.5|7325.7|7310.7|7325.5|7310.5|3
1621936040000|2021-05-25 09:47:20|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1621936070000|2021-05-25 09:47:50|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|4
1621936080000|2021-05-25 09:48:00|7325.4|7310.4|7325.5|7310.5|7325.6|7310.6|7325.3|7310.3|5
1621936090000|2021-05-25 09:48:10|7325.6|7310.6|7325.7|7310.7|7325.8|7310.8|7325.6|7310.6|3
1621936100000|2021-05-25 09:48:20|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1621936120000|2021-05-25 09:48:40|7325.3|7310.3|7325.5|7310.5|7325.5|7310.5|7325.3|7310.3|3
1621936140000|2021-05-25 09:49:00|7325.6|7310.6|7326|7311|7326.1|7311.1|7325.6|7310.6|5
1621936150000|2021-05-25 09:49:10|7325.8|7310.8|7325.7|7310.7|7325.8|7310.8|7325.7|7310.7|4
1621936160000|2021-05-25 09:49:20|7325.8|7310.8|7325.7|7310.7|7325.8|7310.8|7325.7|7310.7|2
1621936170000|2021-05-25 09:49:30|7325.8|7310.8|7326.1|7311.1|7326.1|7311.1|7325.8|7310.8|3
1621936180000|2021-05-25 09:49:40|7326|7311|7326|7311|7326|7311|7326|7311|1
1621936190000|2021-05-25 09:49:50|7325.9|7310.9|7325.4|7310.4|7326|7311|7325.4|7310.4|6
1621936200000|2021-05-25 09:50:00|7325.7|7310.7|7325.2|7310.2|7325.7|7310.7|7325.2|7310.2|5
1621936210000|2021-05-25 09:50:10|7325.1|7310.1|7325.1|7310.1|7325.2|7310.2|7325|7310|4
1621936220000|2021-05-25 09:50:20|7325.2|7310.2|7324.9|7309.9|7325.2|7310.2|7324.9|7309.9|2
1621936240000|2021-05-25 09:50:40|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1621936250000|2021-05-25 09:50:50|7325|7310|7325|7310|7325|7310|7325|7310|1
1621936260000|2021-05-25 09:51:00|7324.7|7309.7|7325|7310|7325|7310|7324.7|7309.7|2
1621936300000|2021-05-25 09:51:40|7325.1|7310.1|7325.3|7310.3|7325.3|7310.3|7325.1|7310.1|2
1621936310000|2021-05-25 09:51:50|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1621936320000|2021-05-25 09:52:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|3
1621936350000|2021-05-25 09:52:30|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1621936360000|2021-05-25 09:52:40|7325.3|7310.3|7325.7|7310.7|7325.7|7310.7|7325.3|7310.3|7
1621936390000|2021-05-25 09:53:10|7325.8|7310.8|7326.1|7311.1|7326.1|7311.1|7325.8|7310.8|2
1621936400000|2021-05-25 09:53:20|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1621936480000|2021-05-25 09:54:40|7326|7311|7325.9|7310.9|7326|7311|7325.9|7310.9|2
1621936490000|2021-05-25 09:54:50|7326|7311|7325.6|7310.6|7326|7311|7325.6|7310.6|11
1621936500000|2021-05-25 09:55:00|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|8
1621936510000|2021-05-25 09:55:10|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|4
1621936520000|2021-05-25 09:55:20|7325.5|7310.5|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|3
1621936530000|2021-05-25 09:55:30|7325.7|7310.7|7325.1|7310.1|7325.8|7310.8|7325.1|7310.1|5
1621936540000|2021-05-25 09:55:40|7325|7310|7325.3|7310.3|7325.3|7310.3|7325|7310|2
1621936550000|2021-05-25 09:55:50|7325|7310|7325|7310|7325|7310|7325|7310|1
1621936580000|2021-05-25 09:56:20|7325.5|7310.5|7325.7|7310.7|7325.7|7310.7|7325.5|7310.5|2
1621936590000|2021-05-25 09:56:30|7325.9|7310.9|7326.2|7311.2|7326.2|7311.2|7325.9|7310.9|2
1621936600000|2021-05-25 09:56:40|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7325.7|7310.7|5
1621936630000|2021-05-25 09:57:10|7326|7311|7325.6|7310.6|7326|7311|7325.6|7310.6|3
1621936650000|2021-05-25 09:57:30|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621936670000|2021-05-25 09:57:50|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621936680000|2021-05-25 09:58:00|7325.4|7310.4|7325.6|7310.6|7325.6|7310.6|7325.4|7310.4|3
1621936700000|2021-05-25 09:58:20|7325.7|7310.7|7326|7311|7326.1|7311.1|7325.7|7310.7|5
1621936760000|2021-05-25 09:59:20|7325.6|7310.6|7326|7311|7326|7311|7325.6|7310.6|4
1621936770000|2021-05-25 09:59:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621936790000|2021-05-25 09:59:50|7326|7311|7325.9|7310.9|7326|7311|7325.9|7310.9|4
1621936800000|2021-05-25 10:00:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1621936810000|2021-05-25 10:00:10|7325.9|7310.9|7326|7311|7326|7311|7325.6|7310.6|4
1621936820000|2021-05-25 10:00:20|7325.8|7310.8|7326|7311|7326|7311|7325.8|7310.8|3
1621936830000|2021-05-25 10:00:30|7325.3|7310.3|7326|7311|7326|7311|7325.2|7310.2|5
1621936840000|2021-05-25 10:00:40|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621936860000|2021-05-25 10:01:00|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1621936880000|2021-05-25 10:01:20|7325.1|7310.1|7324.7|7309.7|7325.2|7310.2|7324.7|7309.7|5
1621936980000|2021-05-25 10:03:00|7324.8|7309.8|7324.8|7309.8|7325.6|7310.6|7324.8|7309.8|3
1621936990000|2021-05-25 10:03:10|7325|7310|7325.3|7310.3|7325.7|7310.7|7325|7310|5
1621937000000|2021-05-25 10:03:20|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621937020000|2021-05-25 10:03:40|7325.5|7310.5|7325.3|7310.3|7325.5|7310.5|7325.3|7310.3|3
1621937040000|2021-05-25 10:04:00|7325.1|7310.1|7325.3|7310.3|7325.3|7310.3|7325.1|7310.1|4
1621937050000|2021-05-25 10:04:10|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1621937080000|2021-05-25 10:04:40|7324.9|7309.9|7325.1|7310.1|7325.1|7310.1|7324.9|7309.9|3
1621937100000|2021-05-25 10:05:00|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1621937110000|2021-05-25 10:05:10|7325.9|7310.9|7326|7311|7326|7311|7325.8|7310.8|4
1621937120000|2021-05-25 10:05:20|7325.8|7310.8|7325.3|7310.3|7325.8|7310.8|7325.3|7310.3|3
1621937130000|2021-05-25 10:05:30|7325.4|7310.4|7325.6|7310.6|7325.6|7310.6|7325.2|7310.2|4
1621937140000|2021-05-25 10:05:40|7325.5|7310.5|7325.3|7310.3|7325.5|7310.5|7325.3|7310.3|2
1621937150000|2021-05-25 10:05:50|7325.4|7310.4|7325.1|7310.1|7325.4|7310.4|7325.1|7310.1|2
1621937180000|2021-05-25 10:06:20|7325.7|7310.7|7325.8|7310.8|7326|7311|7325.7|7310.7|5
1621937190000|2021-05-25 10:06:30|7325.7|7310.7|7325.5|7310.5|7325.7|7310.7|7325.5|7310.5|3
1621937200000|2021-05-25 10:06:40|7325.6|7310.6|7325.8|7310.8|7325.8|7310.8|7325.6|7310.6|5
1621937210000|2021-05-25 10:06:50|7325.9|7310.9|7325.8|7310.8|7326.3|7311.3|7325.8|7310.8|5
1621937220000|2021-05-25 10:07:00|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621937310000|2021-05-25 10:08:30|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1621937350000|2021-05-25 10:09:10|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621937360000|2021-05-25 10:09:20|7326.2|7311.2|7326.3|7311.3|7326.3|7311.3|7326.2|7311.2|2
1621937370000|2021-05-25 10:09:30|7326.1|7311.1|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|3
1621937390000|2021-05-25 10:09:50|7326|7311|7326|7311|7326|7311|7325.9|7310.9|3
1621937400000|2021-05-25 10:10:00|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621937440000|2021-05-25 10:10:40|7325.3|7310.3|7325.5|7310.5|7325.5|7310.5|7325.3|7310.3|2
1621937450000|2021-05-25 10:10:50|7325.8|7310.8|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|2
1621937460000|2021-05-25 10:11:00|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1621937620000|2021-05-25 10:13:40|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1621937640000|2021-05-25 10:14:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621937650000|2021-05-25 10:14:10|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1621937720000|2021-05-25 10:15:20|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621937810000|2021-05-25 10:16:50|7326|7311|7326|7311|7326|7311|7326|7311|1
1621937820000|2021-05-25 10:17:00|7326.1|7311.1|7326.3|7311.3|7326.3|7311.3|7326.1|7311.1|3
1621937840000|2021-05-25 10:17:20|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621937890000|2021-05-25 10:18:10|7326.3|7311.3|7326.6|7311.6|7326.6|7311.6|7326.3|7311.3|2
1621937900000|2021-05-25 10:18:20|7327.2|7312.2|7327.1|7312.1|7327.3|7312.3|7327.1|7312.1|3
1621937910000|2021-05-25 10:18:30|7327|7312|7326.6|7311.6|7327|7312|7326.6|7311.6|2
1621937920000|2021-05-25 10:18:40|7326.8|7311.8|7326.6|7311.6|7326.8|7311.8|7326.6|7311.6|2
1621937930000|2021-05-25 10:18:50|7326.3|7311.3|7326.3|7311.3|7326.5|7311.5|7326.3|7311.3|3
1621937960000|2021-05-25 10:19:20|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621938060000|2021-05-25 10:21:00|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621938070000|2021-05-25 10:21:10|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621938150000|2021-05-25 10:22:30|7327|7312|7326.8|7311.8|7327|7312|7326.8|7311.8|3
1621938160000|2021-05-25 10:22:40|7326.9|7311.9|7327|7312|7327.1|7312.1|7326.9|7311.9|4
1621938170000|2021-05-25 10:22:50|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621938180000|2021-05-25 10:23:00|7327.2|7312.2|7327.1|7312.1|7327.2|7312.2|7327.1|7312.1|2
1621938190000|2021-05-25 10:23:10|7327|7312|7327|7312|7327|7312|7327|7312|1
1621938220000|2021-05-25 10:23:40|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621938260000|2021-05-25 10:24:20|7327|7312|7327|7312|7327|7312|7327|7312|1
1621938270000|2021-05-25 10:24:30|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621938310000|2021-05-25 10:25:10|7327|7312|7327|7312|7327|7312|7327|7312|1
1621938330000|2021-05-25 10:25:30|7327.1|7312.1|7327.2|7312.2|7327.2|7312.2|7327.1|7312.1|2
1621938340000|2021-05-25 10:25:40|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1621938370000|2021-05-25 10:26:10|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1621938390000|2021-05-25 10:26:30|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621938400000|2021-05-25 10:26:40|7327|7312|7326.8|7311.8|7327|7312|7326.8|7311.8|2
1621938490000|2021-05-25 10:28:10|7327|7312|7327.1|7312.1|7327.1|7312.1|7327|7312|6
1621938500000|2021-05-25 10:28:20|7327|7312|7327|7312|7327.1|7312.1|7327|7312|13
1621938510000|2021-05-25 10:28:30|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327|7312|5
1621938520000|2021-05-25 10:28:40|7327|7312|7327|7312|7327|7312|7327|7312|1
1621938530000|2021-05-25 10:28:50|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|4
1621938540000|2021-05-25 10:29:00|7326.9|7311.9|7327.1|7312.1|7327.1|7312.1|7326.9|7311.9|3
1621938550000|2021-05-25 10:29:10|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621938720000|2021-05-25 10:32:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1621938750000|2021-05-25 10:32:30|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621938800000|2021-05-25 10:33:20|7327.9|7312.9|7327.8|7312.8|7328|7313|7327.8|7312.8|4
1621938830000|2021-05-25 10:33:50|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1621938840000|2021-05-25 10:34:00|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621938870000|2021-05-25 10:34:30|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1621938880000|2021-05-25 10:34:40|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1621938890000|2021-05-25 10:34:50|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1621938910000|2021-05-25 10:35:10|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1621938970000|2021-05-25 10:36:10|7327.8|7312.8|7327.5|7312.5|7327.8|7312.8|7327.5|7312.5|3
1621938980000|2021-05-25 10:36:20|7327.6|7312.6|7327.6|7312.6|7327.8|7312.8|7327.6|7312.6|3
1621939090000|2021-05-25 10:38:10|7327.5|7312.5|7327.6|7312.6|7327.6|7312.6|7327.5|7312.5|2
1621939210000|2021-05-25 10:40:10|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621939230000|2021-05-25 10:40:30|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1621939280000|2021-05-25 10:41:20|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621939290000|2021-05-25 10:41:30|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1621939300000|2021-05-25 10:41:40|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|2
1621939360000|2021-05-25 10:42:40|7326.9|7311.9|7326.8|7311.8|7326.9|7311.9|7326.8|7311.8|2
1621939490000|2021-05-25 10:44:50|7326.4|7311.4|7325.8|7310.8|7326.4|7311.4|7325.8|7310.8|6
1621939500000|2021-05-25 10:45:00|7325.9|7310.9|7325.8|7310.8|7326.1|7311.1|7325.8|7310.8|4
1621939510000|2021-05-25 10:45:10|7325.7|7310.7|7325.5|7310.5|7325.7|7310.7|7325.5|7310.5|3
1621939520000|2021-05-25 10:45:20|7325.7|7310.7|7325.5|7310.5|7325.8|7310.8|7325.5|7310.5|6
1621939540000|2021-05-25 10:45:40|7325.6|7310.6|7325.9|7310.9|7325.9|7310.9|7325.6|7310.6|2
1621939560000|2021-05-25 10:46:00|7325.8|7310.8|7325.7|7310.7|7325.8|7310.8|7325.7|7310.7|2
1621939570000|2021-05-25 10:46:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621939580000|2021-05-25 10:46:20|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621939590000|2021-05-25 10:46:30|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1621939720000|2021-05-25 10:48:40|7325.6|7310.6|7325.5|7310.5|7325.8|7310.8|7325.5|7310.5|4
1621939730000|2021-05-25 10:48:50|7325.6|7310.6|7325.8|7310.8|7325.8|7310.8|7325.6|7310.6|2
1621939740000|2021-05-25 10:49:00|7326|7311|7326.1|7311.1|7326.1|7311.1|7326|7311|2
1621939750000|2021-05-25 10:49:10|7325.8|7310.8|7325.6|7310.6|7325.8|7310.8|7325.5|7310.5|6
1621939760000|2021-05-25 10:49:20|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|4
1621939770000|2021-05-25 10:49:30|7325.4|7310.4|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|7
1621939780000|2021-05-25 10:49:40|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|5
1621939790000|2021-05-25 10:49:50|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621939800000|2021-05-25 10:50:00|7325.5|7310.5|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|3
1621939810000|2021-05-25 10:50:10|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621939830000|2021-05-25 10:50:30|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1621939850000|2021-05-25 10:50:50|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1621939860000|2021-05-25 10:51:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621940040000|2021-05-25 10:54:00|7325.8|7310.8|7325.6|7310.6|7325.8|7310.8|7325.6|7310.6|2
1621940070000|2021-05-25 10:54:30|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1621940090000|2021-05-25 10:54:50|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621940150000|2021-05-25 10:55:50|7325.8|7310.8|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|2
1621940170000|2021-05-25 10:56:10|7326|7311|7325.9|7310.9|7326|7311|7325.9|7310.9|2
1621940180000|2021-05-25 10:56:20|7325.8|7310.8|7327|7312|7327|7312|7325.8|7310.8|6
1621940190000|2021-05-25 10:56:30|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327|7312|3
1621940210000|2021-05-25 10:56:50|7327|7312|7327|7312|7327|7312|7327|7312|1
1621940230000|2021-05-25 10:57:10|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621940240000|2021-05-25 10:57:20|7326.9|7311.9|7326.8|7311.8|7326.9|7311.9|7326.8|7311.8|2
1621940270000|2021-05-25 10:57:50|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621940280000|2021-05-25 10:58:00|7326.4|7311.4|7325.8|7310.8|7326.4|7311.4|7325.8|7310.8|3
1621940290000|2021-05-25 10:58:10|7325.6|7310.6|7325.6|7310.6|7325.9|7310.9|7325.5|7310.5|8
1621940300000|2021-05-25 10:58:20|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1621940310000|2021-05-25 10:58:30|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1621940330000|2021-05-25 10:58:50|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621940340000|2021-05-25 10:59:00|7325.5|7310.5|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|5
1621940350000|2021-05-25 10:59:10|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1621940380000|2021-05-25 10:59:40|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|3
1621940400000|2021-05-25 11:00:00|7325.5|7310.5|7325.3|7310.3|7325.8|7310.8|7325.2|7310.2|8
1621940410000|2021-05-25 11:00:10|7325.4|7310.4|7325.3|7310.3|7325.6|7310.6|7325.3|7310.3|9
1621940420000|2021-05-25 11:00:20|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|2
1621940430000|2021-05-25 11:00:30|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1621940440000|2021-05-25 11:00:40|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.3|7310.3|4
1621940450000|2021-05-25 11:00:50|7325.3|7310.3|7325.5|7310.5|7325.5|7310.5|7325.3|7310.3|3
1621940460000|2021-05-25 11:01:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621940490000|2021-05-25 11:01:30|7325.5|7310.5|7325.5|7310.5|7325.8|7310.8|7325.5|7310.5|6
1621940540000|2021-05-25 11:02:20|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621940570000|2021-05-25 11:02:50|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1621940610000|2021-05-25 11:03:30|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621940620000|2021-05-25 11:03:40|7325.5|7310.5|7325.9|7310.9|7325.9|7310.9|7325.5|7310.5|3
1621940630000|2021-05-25 11:03:50|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621940640000|2021-05-25 11:04:00|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|2
1621940660000|2021-05-25 11:04:20|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1621940690000|2021-05-25 11:04:50|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.5|7310.5|3
1621940700000|2021-05-25 11:05:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1621940720000|2021-05-25 11:05:20|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1621940730000|2021-05-25 11:05:30|7325.5|7310.5|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|3
1621940740000|2021-05-25 11:05:40|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621940760000|2021-05-25 11:06:00|7326|7311|7326.1|7311.1|7326.1|7311.1|7326|7311|2
1621940810000|2021-05-25 11:06:50|7326|7311|7326.1|7311.1|7326.1|7311.1|7326|7311|2
1621940820000|2021-05-25 11:07:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1621940850000|2021-05-25 11:07:30|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621940860000|2021-05-25 11:07:40|7325.9|7310.9|7326|7311|7326|7311|7325.9|7310.9|2
1621940870000|2021-05-25 11:07:50|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621941150000|2021-05-25 11:12:30|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1621941190000|2021-05-25 11:13:10|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1621941210000|2021-05-25 11:13:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621941360000|2021-05-25 11:16:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621941650000|2021-05-25 11:20:50|7325.9|7310.9|7326.1|7311.1|7326.1|7311.1|7325.9|7310.9|2
1621941670000|2021-05-25 11:21:10|7326|7311|7326|7311|7326|7311|7326|7311|1
1621941690000|2021-05-25 11:21:30|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621941720000|2021-05-25 11:22:00|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|4
1621941820000|2021-05-25 11:23:40|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1621941860000|2021-05-25 11:24:20|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1621941900000|2021-05-25 11:25:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1621941930000|2021-05-25 11:25:30|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1621941950000|2021-05-25 11:25:50|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|2
1621941970000|2021-05-25 11:26:10|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|2
1621941980000|2021-05-25 11:26:20|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1621942040000|2021-05-25 11:27:20|7325.5|7310.5|7325.3|7310.3|7325.5|7310.5|7325.3|7310.3|2
1621942080000|2021-05-25 11:28:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621942120000|2021-05-25 11:28:40|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|4
1621942170000|2021-05-25 11:29:30|7325.5|7310.5|7325.3|7310.3|7325.5|7310.5|7325.3|7310.3|2
1621942190000|2021-05-25 11:29:50|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|2
1621943100000|2021-05-25 11:45:00|7325.1|7310.1|7324.8|7309.8|7325.1|7310.1|7324.8|7309.8|2
1621943160000|2021-05-25 11:46:00|7325|7310|7325.2|7310.2|7325.2|7310.2|7325|7310|2
1621943230000|2021-05-25 11:47:10|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1621943400000|2021-05-25 11:50:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1621943410000|2021-05-25 11:50:10|7325.3|7310.3|7325.4|7310.4|7325.4|7310.4|7325.3|7310.3|6
1621943420000|2021-05-25 11:50:20|7325.7|7310.7|7325.3|7310.3|7325.7|7310.7|7325.3|7310.3|3
1621943430000|2021-05-25 11:50:30|7324.7|7309.7|7324.4|7309.4|7324.9|7309.9|7324.4|7309.4|4
1621943480000|2021-05-25 11:51:20|7324.3|7309.3|7324.2|7309.2|7324.3|7309.3|7324.2|7309.2|2
1621943500000|2021-05-25 11:51:40|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|2
1621943510000|2021-05-25 11:51:50|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1621943550000|2021-05-25 11:52:30|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1621943580000|2021-05-25 11:53:00|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1621943630000|2021-05-25 11:53:50|7324.2|7309.2|7324.1|7309.1|7324.2|7309.2|7324.1|7309.1|2
1621943670000|2021-05-25 11:54:30|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|3
1621943680000|2021-05-25 11:54:40|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1621943800000|2021-05-25 11:56:40|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1621943850000|2021-05-25 11:57:30|7324|7309|7324.1|7309.1|7324.1|7309.1|7324|7309|2
1621943920000|2021-05-25 11:58:40|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1621943930000|2021-05-25 11:58:50|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1621943960000|2021-05-25 11:59:20|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|4
1621943970000|2021-05-25 11:59:30|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|6
1621943980000|2021-05-25 11:59:40|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|4
1621943990000|2021-05-25 11:59:50|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|2
1621944040000|2021-05-25 12:00:40|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1621944150000|2021-05-25 12:02:30|7324|7309|7324|7309|7324|7309|7324|7309|1
1621944200000|2021-05-25 12:03:20|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1621944210000|2021-05-25 12:03:30|7324|7309|7324.1|7309.1|7324.1|7309.1|7324|7309|2
1621944220000|2021-05-25 12:03:40|7324.2|7309.2|7324.6|7309.6|7324.6|7309.6|7324.2|7309.2|3
1621944240000|2021-05-25 12:04:00|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1621944480000|2021-05-25 12:08:00|7324.1|7309.1|7324|7309|7324.1|7309.1|7324|7309|2
1621944560000|2021-05-25 12:09:20|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1621944570000|2021-05-25 12:09:30|7324|7309|7324|7309|7324|7309|7324|7309|1
1621944600000|2021-05-25 12:10:00|7324.5|7309.5|7324.7|7309.7|7324.8|7309.8|7324.5|7309.5|3
1621944610000|2021-05-25 12:10:10|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621944640000|2021-05-25 12:10:40|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1621944650000|2021-05-25 12:10:50|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1621944680000|2021-05-25 12:11:20|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1621944700000|2021-05-25 12:11:40|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1621944800000|2021-05-25 12:13:20|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1621944810000|2021-05-25 12:13:30|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1621944820000|2021-05-25 12:13:40|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1621944830000|2021-05-25 12:13:50|7325.1|7310.1|7325|7310|7325.1|7310.1|7325|7310|2
1621944850000|2021-05-25 12:14:10|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1621944870000|2021-05-25 12:14:30|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621944880000|2021-05-25 12:14:40|7324.7|7309.7|7324.8|7309.8|7324.8|7309.8|7324.5|7309.5|5
1621944900000|2021-05-25 12:15:00|7324.7|7309.7|7324.8|7309.8|7324.8|7309.8|7324.7|7309.7|2
1621944910000|2021-05-25 12:15:10|7324.7|7309.7|7324.8|7309.8|7324.8|7309.8|7324.6|7309.6|5
1621944920000|2021-05-25 12:15:20|7324.7|7309.7|7324.8|7309.8|7324.8|7309.8|7324.7|7309.7|2
1621945000000|2021-05-25 12:16:40|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1621945060000|2021-05-25 12:17:40|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1621945070000|2021-05-25 12:17:50|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621945150000|2021-05-25 12:19:10|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.4|7309.4|3
1621945180000|2021-05-25 12:19:40|7324.8|7309.8|7324.4|7309.4|7324.8|7309.8|7324.4|7309.4|5
1621945190000|2021-05-25 12:19:50|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1621945220000|2021-05-25 12:20:20|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1621945240000|2021-05-25 12:20:40|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1621945270000|2021-05-25 12:21:10|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1621945330000|2021-05-25 12:22:10|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|2
1621945450000|2021-05-25 12:24:10|7324.8|7309.8|7325|7310|7325|7310|7324.8|7309.8|2
1621945480000|2021-05-25 12:24:40|7324.8|7309.8|7325|7310|7325|7310|7324.5|7309.5|4
1621945560000|2021-05-25 12:26:00|7325.3|7310.3|7325.5|7310.5|7325.5|7310.5|7325.3|7310.3|2
1621945680000|2021-05-25 12:28:00|7325|7310|7325|7310|7325|7310|7325|7310|1
1621945710000|2021-05-25 12:28:30|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621945800000|2021-05-25 12:30:00|7325|7310|7324.5|7309.5|7325|7310|7324.5|7309.5|2
1621945810000|2021-05-25 12:30:10|7324.4|7309.4|7324.5|7309.5|7324.5|7309.5|7324.4|7309.4|2
1621945840000|2021-05-25 12:30:40|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1621945850000|2021-05-25 12:30:50|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1621946170000|2021-05-25 12:36:10|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1621946180000|2021-05-25 12:36:20|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621946260000|2021-05-25 12:37:40|7324.7|7309.7|7324.5|7309.5|7324.7|7309.7|7324.5|7309.5|2
1621946290000|2021-05-25 12:38:10|7324|7309|7324|7309|7324|7309|7324|7309|1
1621946500000|2021-05-25 12:41:40|7324.1|7309.1|7324.8|7309.8|7324.8|7309.8|7324.1|7309.1|3
1621946510000|2021-05-25 12:41:50|7324.5|7309.5|7324.8|7309.8|7324.8|7309.8|7324.5|7309.5|2
1621946570000|2021-05-25 12:42:50|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1621946610000|2021-05-25 12:43:30|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1621946620000|2021-05-25 12:43:40|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1621946680000|2021-05-25 12:44:40|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621946770000|2021-05-25 12:46:10|7324.6|7309.6|7324.5|7309.5|7324.6|7309.6|7324.5|7309.5|2
1621946870000|2021-05-25 12:47:50|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621946880000|2021-05-25 12:48:00|7325|7310|7324.8|7309.8|7325|7310|7324.8|7309.8|2
1621946890000|2021-05-25 12:48:10|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|2
1621946900000|2021-05-25 12:48:20|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1621946910000|2021-05-25 12:48:30|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621946940000|2021-05-25 12:49:00|7324.9|7309.9|7324.8|7309.8|7324.9|7309.9|7324.8|7309.8|2
1621946950000|2021-05-25 12:49:10|7324.9|7309.9|7324.7|7309.7|7324.9|7309.9|7324.7|7309.7|3
1621946970000|2021-05-25 12:49:30|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1621947040000|2021-05-25 12:50:40|7325.1|7310.1|7324.8|7309.8|7325.1|7310.1|7324.8|7309.8|3
1621947160000|2021-05-25 12:52:40|7324.9|7309.9|7325|7310|7325|7310|7324.8|7309.8|3
1621947250000|2021-05-25 12:54:10|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621947280000|2021-05-25 12:54:40|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1621947300000|2021-05-25 12:55:00|7325.2|7310.2|7325|7310|7325.2|7310.2|7325|7310|3
1621947310000|2021-05-25 12:55:10|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1621947320000|2021-05-25 12:55:20|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1621947340000|2021-05-25 12:55:40|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1621947690000|2021-05-25 13:01:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621947820000|2021-05-25 13:03:40|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621947840000|2021-05-25 13:04:00|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621947850000|2021-05-25 13:04:10|7326.3|7311.3|7326.4|7311.4|7326.4|7311.4|7326.3|7311.3|2
1621947860000|2021-05-25 13:04:20|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621947900000|2021-05-25 13:05:00|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621947930000|2021-05-25 13:05:30|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621948300000|2021-05-25 13:11:40|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621948310000|2021-05-25 13:11:50|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621948360000|2021-05-25 13:12:40|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621948390000|2021-05-25 13:13:10|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621948400000|2021-05-25 13:13:20|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621948410000|2021-05-25 13:13:30|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621948420000|2021-05-25 13:13:40|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621948450000|2021-05-25 13:14:10|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621948480000|2021-05-25 13:14:40|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621948490000|2021-05-25 13:14:50|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621948500000|2021-05-25 13:15:00|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1621948520000|2021-05-25 13:15:20|7325.9|7310.9|7325.9|7310.9|7326|7311|7325.9|7310.9|3
1621948550000|2021-05-25 13:15:50|7326|7311|7325.9|7310.9|7326|7311|7325.9|7310.9|2
1621948770000|2021-05-25 13:19:30|7326.1|7311.1|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|3
1621948980000|2021-05-25 13:23:00|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1621948990000|2021-05-25 13:23:10|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1621949000000|2021-05-25 13:23:20|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1621949020000|2021-05-25 13:23:40|7326.2|7311.2|7326.3|7311.3|7326.3|7311.3|7326.1|7311.1|4
1621949030000|2021-05-25 13:23:50|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621949100000|2021-05-25 13:25:00|7326.3|7311.3|7326.4|7311.4|7326.4|7311.4|7326.3|7311.3|2
1621949110000|2021-05-25 13:25:10|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621949130000|2021-05-25 13:25:30|7326.1|7311.1|7325.9|7310.9|7326.1|7311.1|7325.9|7310.9|2
1621949160000|2021-05-25 13:26:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621949190000|2021-05-25 13:26:30|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1621949220000|2021-05-25 13:27:00|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1621949230000|2021-05-25 13:27:10|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1621949240000|2021-05-25 13:27:20|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1621949390000|2021-05-25 13:29:50|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1621949450000|2021-05-25 13:30:50|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|2
1621949470000|2021-05-25 13:31:10|7325.9|7310.9|7325.5|7310.5|7325.9|7310.9|7325.4|7310.4|5
1621949510000|2021-05-25 13:31:50|7325.6|7310.6|7326|7311|7326.1|7311.1|7325.6|7310.6|7
1621949540000|2021-05-25 13:32:20|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621949580000|2021-05-25 13:33:00|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1621949600000|2021-05-25 13:33:20|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621949610000|2021-05-25 13:33:30|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621949620000|2021-05-25 13:33:40|7326.3|7311.3|7326.1|7311.1|7326.3|7311.3|7326.1|7311.1|2
1621949630000|2021-05-25 13:33:50|7326.2|7311.2|7326.3|7311.3|7326.3|7311.3|7326.2|7311.2|2
1621949640000|2021-05-25 13:34:00|7325.9|7310.9|7326.3|7311.3|7326.3|7311.3|7325.9|7310.9|2
1621949660000|2021-05-25 13:34:20|7326.4|7311.4|7327.3|7312.3|7327.3|7312.3|7326.4|7311.4|2
1621949720000|2021-05-25 13:35:20|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|2
1621949730000|2021-05-25 13:35:30|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|4
1621949740000|2021-05-25 13:35:40|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621949750000|2021-05-25 13:35:50|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621949760000|2021-05-25 13:36:00|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621949770000|2021-05-25 13:36:10|7327.3|7312.3|7327.1|7312.1|7327.4|7312.4|7327.1|7312.1|4
1621949820000|2021-05-25 13:37:00|7327|7312|7327|7312|7327|7312|7327|7312|1
1621949840000|2021-05-25 13:37:20|7326.9|7311.9|7326.8|7311.8|7326.9|7311.9|7326.7|7311.7|4
1621949850000|2021-05-25 13:37:30|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621949860000|2021-05-25 13:37:40|7326.4|7311.4|7326.2|7311.2|7326.4|7311.4|7326.1|7311.1|6
1621949870000|2021-05-25 13:37:50|7326.3|7311.3|7326.4|7311.4|7326.4|7311.4|7326.3|7311.3|2
1621949910000|2021-05-25 13:38:30|7326.3|7311.3|7326.8|7311.8|7326.8|7311.8|7326.3|7311.3|3
1621949930000|2021-05-25 13:38:50|7326.4|7311.4|7326.5|7311.5|7326.5|7311.5|7326.4|7311.4|2
1621949950000|2021-05-25 13:39:10|7326.4|7311.4|7327|7312|7327.1|7312.1|7326.4|7311.4|4
1621949980000|2021-05-25 13:39:40|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1621949990000|2021-05-25 13:39:50|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621950010000|2021-05-25 13:40:10|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621950030000|2021-05-25 13:40:30|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621950090000|2021-05-25 13:41:30|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621950110000|2021-05-25 13:41:50|7326.6|7311.6|7326.5|7311.5|7326.6|7311.6|7326.5|7311.5|4
1621950120000|2021-05-25 13:42:00|7326.3|7311.3|7326.5|7311.5|7326.5|7311.5|7326.3|7311.3|3
1621950130000|2021-05-25 13:42:10|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.2|7311.2|3
1621950140000|2021-05-25 13:42:20|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1621950150000|2021-05-25 13:42:30|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1621950170000|2021-05-25 13:42:50|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.2|7311.2|3
1621950180000|2021-05-25 13:43:00|7326.4|7311.4|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|5
1621950190000|2021-05-25 13:43:10|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621950270000|2021-05-25 13:44:30|7326|7311|7325.5|7310.5|7326|7311|7325.5|7310.5|2
1621950300000|2021-05-25 13:45:00|7325.4|7310.4|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|3
1621950310000|2021-05-25 13:45:10|7325.5|7310.5|7325.5|7310.5|7325.9|7310.9|7325.4|7310.4|5
1621950320000|2021-05-25 13:45:20|7325.2|7310.2|7325.5|7310.5|7325.5|7310.5|7325.2|7310.2|2
1621950360000|2021-05-25 13:46:00|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1621950410000|2021-05-25 13:46:50|7325.7|7310.7|7325.9|7310.9|7326.1|7311.1|7325.7|7310.7|4
1621950420000|2021-05-25 13:47:00|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621950430000|2021-05-25 13:47:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621950440000|2021-05-25 13:47:20|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1621950480000|2021-05-25 13:48:00|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1621950560000|2021-05-25 13:49:20|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621950580000|2021-05-25 13:49:40|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621950640000|2021-05-25 13:50:40|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621950660000|2021-05-25 13:51:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621950670000|2021-05-25 13:51:10|7326|7311|7326|7311|7326|7311|7326|7311|1
1621950680000|2021-05-25 13:51:20|7326.2|7311.2|7326.5|7311.5|7326.5|7311.5|7326.2|7311.2|2
1621950690000|2021-05-25 13:51:30|7326.4|7311.4|7326.2|7311.2|7326.4|7311.4|7326.2|7311.2|2
1621950700000|2021-05-25 13:51:40|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621950710000|2021-05-25 13:51:50|7326.3|7311.3|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|3
1621950720000|2021-05-25 13:52:00|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|2
1621950750000|2021-05-25 13:52:30|7326.4|7311.4|7325.8|7310.8|7326.4|7311.4|7325.8|7310.8|4
1621950770000|2021-05-25 13:52:50|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621950780000|2021-05-25 13:53:00|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|2
1621950790000|2021-05-25 13:53:10|7326.1|7311.1|7325.8|7310.8|7326.1|7311.1|7325.8|7310.8|2
1621950800000|2021-05-25 13:53:20|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1621950810000|2021-05-25 13:53:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621950830000|2021-05-25 13:53:50|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621950870000|2021-05-25 13:54:30|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|2
1621950880000|2021-05-25 13:54:40|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1621950890000|2021-05-25 13:54:50|7325.2|7310.2|7325.2|7310.2|7325.3|7310.3|7325.2|7310.2|3
1621950900000|2021-05-25 13:55:00|7325.3|7310.3|7324.9|7309.9|7325.3|7310.3|7324.9|7309.9|4
1621950920000|2021-05-25 13:55:20|7325.1|7310.1|7324.8|7309.8|7325.1|7310.1|7324.8|7309.8|3
1621950930000|2021-05-25 13:55:30|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1621950950000|2021-05-25 13:55:50|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621950990000|2021-05-25 13:56:30|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1621951020000|2021-05-25 13:57:00|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621951030000|2021-05-25 13:57:10|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1621951040000|2021-05-25 13:57:20|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621951060000|2021-05-25 13:57:40|7324.9|7309.9|7324.7|7309.7|7324.9|7309.9|7324.7|7309.7|3
1621951070000|2021-05-25 13:57:50|7324.8|7309.8|7324.7|7309.7|7324.8|7309.8|7324.7|7309.7|2
1621951100000|2021-05-25 13:58:20|7324.8|7309.8|7325|7310|7325|7310|7324.8|7309.8|2
1621951140000|2021-05-25 13:59:00|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1621951190000|2021-05-25 13:59:50|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|3
1621951230000|2021-05-25 14:00:30|7325.2|7310.2|7324.8|7309.8|7325.2|7310.2|7324.8|7309.8|3
1621951250000|2021-05-25 14:00:50|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1621951270000|2021-05-25 14:01:10|7324.8|7309.8|7324.7|7309.7|7324.8|7309.8|7324.7|7309.7|2
1621951300000|2021-05-25 14:01:40|7324.8|7309.8|7325|7310|7325.1|7310.1|7324.8|7309.8|4
1621951350000|2021-05-25 14:02:30|7325.1|7310.1|7325|7310|7325.1|7310.1|7325|7310|2
1621951390000|2021-05-25 14:03:10|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621951410000|2021-05-25 14:03:30|7324.4|7309.4|7324.3|7309.3|7324.4|7309.4|7324.3|7309.3|4
1621951420000|2021-05-25 14:03:40|7324.4|7309.4|7324.2|7309.2|7324.4|7309.4|7324.2|7309.2|3
1621951430000|2021-05-25 14:03:50|7324.3|7309.3|7324|7309|7324.3|7309.3|7324|7309|5
1621951440000|2021-05-25 14:04:00|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324|7309|3
1621951450000|2021-05-25 14:04:10|7324|7309|7324|7309|7324.2|7309.2|7324|7309|5
1621951470000|2021-05-25 14:04:30|7323.9|7308.9|7324|7309|7324|7309|7323.9|7308.9|2
1621951490000|2021-05-25 14:04:50|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1621951500000|2021-05-25 14:05:00|7323.8|7308.8|7323.9|7308.9|7323.9|7308.9|7323.8|7308.8|2
1621951510000|2021-05-25 14:05:10|7324|7309|7324.1|7309.1|7324.1|7309.1|7323.9|7308.9|4
1621951520000|2021-05-25 14:05:20|7324|7309|7324.1|7309.1|7324.1|7309.1|7324|7309|2
1621951530000|2021-05-25 14:05:30|7324|7309|7323.9|7308.9|7324|7309|7323.9|7308.9|4
1621951540000|2021-05-25 14:05:40|7324|7309|7324|7309|7324|7309|7323.9|7308.9|3
1621951560000|2021-05-25 14:06:00|7323.9|7308.9|7324|7309|7324|7309|7323.9|7308.9|2
1621951570000|2021-05-25 14:06:10|7323.9|7308.9|7324|7309|7324|7309|7323.9|7308.9|2
1621951580000|2021-05-25 14:06:20|7323.9|7308.9|7324|7309|7324|7309|7323.9|7308.9|2
1621951590000|2021-05-25 14:06:30|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.8|7308.8|3
1621951630000|2021-05-25 14:07:10|7323.8|7308.8|7323.9|7308.9|7323.9|7308.9|7323.8|7308.8|2
1621951640000|2021-05-25 14:07:20|7323.6|7308.6|7323.9|7308.9|7323.9|7308.9|7323.6|7308.6|3
1621951650000|2021-05-25 14:07:30|7323.8|7308.8|7323.9|7308.9|7323.9|7308.9|7323.8|7308.8|2
1621951660000|2021-05-25 14:07:40|7323.8|7308.8|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|2
1621951670000|2021-05-25 14:07:50|7323.6|7308.6|7323.9|7308.9|7323.9|7308.9|7323.6|7308.6|5
1621951680000|2021-05-25 14:08:00|7324|7309|7324|7309|7324|7309|7324|7309|1
1621951690000|2021-05-25 14:08:10|7323.9|7308.9|7324.1|7309.1|7324.1|7309.1|7323.9|7308.9|2
1621951700000|2021-05-25 14:08:20|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1621951740000|2021-05-25 14:09:00|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1621951760000|2021-05-25 14:09:20|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1621951780000|2021-05-25 14:09:40|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|4
1621951790000|2021-05-25 14:09:50|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|2
1621951850000|2021-05-25 14:10:50|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1621951860000|2021-05-25 14:11:00|7323.9|7308.9|7324.1|7309.1|7324.1|7309.1|7323.9|7308.9|2
1621951890000|2021-05-25 14:11:30|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1621952100000|2021-05-25 14:15:00|7323.9|7308.9|7324|7309|7324|7309|7323.9|7308.9|2
1621952110000|2021-05-25 14:15:10|7323.9|7308.9|7324|7309|7324|7309|7323.9|7308.9|2
1621952120000|2021-05-25 14:15:20|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1621952140000|2021-05-25 14:15:40|7324|7309|7324|7309|7324|7309|7324|7309|1
1621952160000|2021-05-25 14:16:00|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324|7309|4
1621952200000|2021-05-25 14:16:40|7324.3|7309.3|7324.3|7309.3|7324.4|7309.4|7324.3|7309.3|3
1621952220000|2021-05-25 14:17:00|7324.1|7309.1|7324.4|7309.4|7324.4|7309.4|7324.1|7309.1|3
1621952230000|2021-05-25 14:17:10|7324.5|7309.5|7324.4|7309.4|7324.5|7309.5|7324.4|7309.4|2
1621952260000|2021-05-25 14:17:40|7324.2|7309.2|7324.4|7309.4|7324.4|7309.4|7324.2|7309.2|2
1621952270000|2021-05-25 14:17:50|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1621952280000|2021-05-25 14:18:00|7324.4|7309.4|7324.3|7309.3|7324.4|7309.4|7324.3|7309.3|2
1621952300000|2021-05-25 14:18:20|7324.2|7309.2|7323.9|7308.9|7324.2|7309.2|7323.9|7308.9|3
1621952330000|2021-05-25 14:18:50|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1621952360000|2021-05-25 14:19:20|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1621952380000|2021-05-25 14:19:40|7324|7309|7323.9|7308.9|7324|7309|7323.9|7308.9|2
1621952430000|2021-05-25 14:20:30|7323.8|7308.8|7323.9|7308.9|7323.9|7308.9|7323.8|7308.8|2
1621952440000|2021-05-25 14:20:40|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1621952470000|2021-05-25 14:21:10|7323.9|7308.9|7323.8|7308.8|7323.9|7308.9|7323.8|7308.8|2
1621952520000|2021-05-25 14:22:00|7323.7|7308.7|7323.8|7308.8|7323.8|7308.8|7323.7|7308.7|4
1621952690000|2021-05-25 14:24:50|7323.6|7308.6|7323.6|7308.6|7323.7|7308.7|7323.6|7308.6|3
1621952880000|2021-05-25 14:28:00|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.6|7308.6|3
1621952890000|2021-05-25 14:28:10|7323.8|7308.8|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|2
1621952900000|2021-05-25 14:28:20|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1621953050000|2021-05-25 14:30:50|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1621953080000|2021-05-25 14:31:20|7324|7309|7324.1|7309.1|7324.1|7309.1|7324|7309|2
1621953130000|2021-05-25 14:32:10|7324.2|7309.2|7324.7|7309.7|7324.8|7309.8|7324.2|7309.2|4
1621953140000|2021-05-25 14:32:20|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1621953180000|2021-05-25 14:33:00|7324.9|7309.9|7325.4|7310.4|7325.4|7310.4|7324.9|7309.9|2
1621953210000|2021-05-25 14:33:30|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1621953220000|2021-05-25 14:33:40|7325.2|7310.2|7325|7310|7325.2|7310.2|7325|7310|2
1621953390000|2021-05-25 14:36:30|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1621953400000|2021-05-25 14:36:40|7325|7310|7325|7310|7325|7310|7325|7310|1
1621953560000|2021-05-25 14:39:20|7324.9|7309.9|7325|7310|7325|7310|7324.9|7309.9|2
1621953620000|2021-05-25 14:40:20|7325.2|7310.2|7325.1|7310.1|7325.2|7310.2|7325|7310|3
1621953630000|2021-05-25 14:40:30|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1621953650000|2021-05-25 14:40:50|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1621953660000|2021-05-25 14:41:00|7325|7310|7325|7310|7325|7310|7325|7310|1
1621953690000|2021-05-25 14:41:30|7325.1|7310.1|7325|7310|7325.1|7310.1|7325|7310|2
1621953700000|2021-05-25 14:41:40|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1621953710000|2021-05-25 14:41:50|7325|7310|7325|7310|7325|7310|7325|7310|1
1621953720000|2021-05-25 14:42:00|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1621953740000|2021-05-25 14:42:20|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1621953750000|2021-05-25 14:42:30|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|6
1621953760000|2021-05-25 14:42:40|7325|7310|7325|7310|7325.1|7310.1|7325|7310|3
1621953790000|2021-05-25 14:43:10|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325|7310|3
1621953800000|2021-05-25 14:43:20|7325|7310|7325|7310|7325|7310|7325|7310|1
1621953860000|2021-05-25 14:44:20|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1621953900000|2021-05-25 14:45:00|7325|7310|7325|7310|7325|7310|7325|7310|1
1621954110000|2021-05-25 14:48:30|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1621954170000|2021-05-25 14:49:30|7324.8|7309.8|7324.9|7309.9|7324.9|7309.9|7324.8|7309.8|2
1621954190000|2021-05-25 14:49:50|7325.1|7310.1|7325.3|7310.3|7325.3|7310.3|7325.1|7310.1|2
1621954200000|2021-05-25 14:50:00|7325.4|7310.4|7325.3|7310.3|7325.4|7310.4|7325.3|7310.3|2
1621954230000|2021-05-25 14:50:30|7325.1|7310.1|7325|7310|7325.1|7310.1|7325|7310|2
1621954270000|2021-05-25 14:51:10|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1621954280000|2021-05-25 14:51:20|7325|7310|7325|7310|7325.1|7310.1|7325|7310|3
1621954300000|2021-05-25 14:51:40|7325.1|7310.1|7325.1|7310.1|7325.3|7310.3|7325|7310|5
1621954320000|2021-05-25 14:52:00|7325.6|7310.6|7325.7|7310.7|7325.8|7310.8|7325.6|7310.6|5
1621954330000|2021-05-25 14:52:10|7325.8|7310.8|7325.4|7310.4|7326|7311|7325.3|7310.3|7
1621954340000|2021-05-25 14:52:20|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1621954360000|2021-05-25 14:52:40|7325.4|7310.4|7325.3|7310.3|7325.4|7310.4|7325.3|7310.3|2
1621954380000|2021-05-25 14:53:00|7325.4|7310.4|7325.3|7310.3|7325.4|7310.4|7325.3|7310.3|2
1621954390000|2021-05-25 14:53:10|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|2
1621954400000|2021-05-25 14:53:20|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1621954440000|2021-05-25 14:54:00|7325.3|7310.3|7325.2|7310.2|7325.3|7310.3|7325.2|7310.2|2
1621954460000|2021-05-25 14:54:20|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1621954470000|2021-05-25 14:54:30|7325.2|7310.2|7325.5|7310.5|7325.9|7310.9|7325.2|7310.2|6
1621954800000|2021-05-25 15:00:00|7325.8|7310.8|7325.5|7310.5|7325.8|7310.8|7325.5|7310.5|2
1621954820000|2021-05-25 15:00:20|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1621954830000|2021-05-25 15:00:30|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621954840000|2021-05-25 15:00:40|7325.7|7310.7|7325.8|7310.8|7326.1|7311.1|7325.7|7310.7|7
1621954860000|2021-05-25 15:01:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1621954920000|2021-05-25 15:02:00|7325.6|7310.6|7324.6|7309.6|7325.6|7310.6|7324.6|7309.6|7
1621954930000|2021-05-25 15:02:10|7324.8|7309.8|7324.5|7309.5|7324.8|7309.8|7324.5|7309.5|3
1621954970000|2021-05-25 15:02:50|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1621955010000|2021-05-25 15:03:30|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|2
1621955020000|2021-05-25 15:03:40|7325|7310|7324.9|7309.9|7325|7310|7324.9|7309.9|2
1621955040000|2021-05-25 15:04:00|7325|7310|7325|7310|7325|7310|7325|7310|1
1621955080000|2021-05-25 15:04:40|7325.1|7310.1|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|3
1621955120000|2021-05-25 15:05:20|7325.2|7310.2|7325.6|7310.6|7325.6|7310.6|7325.2|7310.2|3
1621955130000|2021-05-25 15:05:30|7325.9|7310.9|7325.6|7310.6|7325.9|7310.9|7325.6|7310.6|2
1621955170000|2021-05-25 15:06:10|7325.5|7310.5|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|3
1621955180000|2021-05-25 15:06:20|7325.4|7310.4|7325.2|7310.2|7325.4|7310.4|7325.2|7310.2|2
1621955330000|2021-05-25 15:08:50|7325.4|7310.4|7326.3|7311.3|7326.3|7311.3|7325.4|7310.4|2
1621955340000|2021-05-25 15:09:00|7326.4|7311.4|7327|7312|7327.1|7312.1|7326.4|7311.4|5
1621955350000|2021-05-25 15:09:10|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621955360000|2021-05-25 15:09:20|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621955380000|2021-05-25 15:09:40|7327|7312|7327.1|7312.1|7327.2|7312.2|7326.6|7311.6|4
1621955390000|2021-05-25 15:09:50|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621955400000|2021-05-25 15:10:00|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621955420000|2021-05-25 15:10:20|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621955470000|2021-05-25 15:11:10|7327.5|7312.5|7327.7|7312.7|7327.8|7312.8|7327.5|7312.5|3
1621955480000|2021-05-25 15:11:20|7327.6|7312.6|7327.5|7312.5|7327.6|7312.6|7327.5|7312.5|2
1621955510000|2021-05-25 15:11:50|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.4|7311.4|3
1621955520000|2021-05-25 15:12:00|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1621955530000|2021-05-25 15:12:10|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621955550000|2021-05-25 15:12:30|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|2
1621955570000|2021-05-25 15:12:50|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621955600000|2021-05-25 15:13:20|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1621955770000|2021-05-25 15:16:10|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621955850000|2021-05-25 15:17:30|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621955960000|2021-05-25 15:19:20|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1621956000000|2021-05-25 15:20:00|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1621956010000|2021-05-25 15:20:10|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621956040000|2021-05-25 15:20:40|7326.1|7311.1|7326.6|7311.6|7326.6|7311.6|7326.1|7311.1|3
1621956050000|2021-05-25 15:20:50|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|2
1621956080000|2021-05-25 15:21:20|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621956180000|2021-05-25 15:23:00|7326.6|7311.6|7327|7312|7327|7312|7326.6|7311.6|3
1621956280000|2021-05-25 15:24:40|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621956370000|2021-05-25 15:26:10|7327|7312|7327.1|7312.1|7327.1|7312.1|7327|7312|2
1621956400000|2021-05-25 15:26:40|7327|7312|7327|7312|7327|7312|7327|7312|1
1621956560000|2021-05-25 15:29:20|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621956570000|2021-05-25 15:29:30|7327.2|7312.2|7328.1|7313.1|7328.3|7313.3|7327.2|7312.2|5
1621956590000|2021-05-25 15:29:50|7327.6|7312.6|7327.7|7312.7|7327.7|7312.7|7327.6|7312.6|2
1621956610000|2021-05-25 15:30:10|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1621956640000|2021-05-25 15:30:40|7327.7|7312.7|7328.3|7313.3|7328.3|7313.3|7327.7|7312.7|2
1621956650000|2021-05-25 15:30:50|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1621956660000|2021-05-25 15:31:00|7328|7313|7328|7313|7328|7313|7328|7313|1
1621956670000|2021-05-25 15:31:10|7327.5|7312.5|7327.8|7312.8|7327.8|7312.8|7327.5|7312.5|2
1621956710000|2021-05-25 15:31:50|7328.2|7313.2|7329|7314|7329|7314|7328.2|7313.2|10
1621956720000|2021-05-25 15:32:00|7328.9|7313.9|7329|7314|7329|7314|7328.9|7313.9|2
1621956730000|2021-05-25 15:32:10|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|2
1621956870000|2021-05-25 15:34:30|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1621956880000|2021-05-25 15:34:40|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1621956930000|2021-05-25 15:35:30|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1621956940000|2021-05-25 15:35:40|7329.1|7314.1|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|3
1621956950000|2021-05-25 15:35:50|7329.2|7314.2|7328.9|7313.9|7329.2|7314.2|7328.9|7313.9|2
1621956960000|2021-05-25 15:36:00|7329|7314|7328.8|7313.8|7329|7314|7328.8|7313.8|3
1621957010000|2021-05-25 15:36:50|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1621957020000|2021-05-25 15:37:00|7328.8|7313.8|7328.9|7313.9|7328.9|7313.9|7328.8|7313.8|2
1621957030000|2021-05-25 15:37:10|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621957040000|2021-05-25 15:37:20|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1621957080000|2021-05-25 15:38:00|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|2
1621957090000|2021-05-25 15:38:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1621957100000|2021-05-25 15:38:20|7329|7314|7329|7314|7329|7314|7329|7314|1
1621957160000|2021-05-25 15:39:20|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1621957170000|2021-05-25 15:39:30|7329|7314|7329|7314|7329|7314|7329|7314|1
1621957180000|2021-05-25 15:39:40|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1621957220000|2021-05-25 15:40:20|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621957230000|2021-05-25 15:40:30|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621957240000|2021-05-25 15:40:40|7327.8|7312.8|7327.7|7312.7|7327.8|7312.8|7327.6|7312.6|3
1621957270000|2021-05-25 15:41:10|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1621957370000|2021-05-25 15:42:50|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621957380000|2021-05-25 15:43:00|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1621957440000|2021-05-25 15:44:00|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621957560000|2021-05-25 15:46:00|7327.2|7312.2|7326.9|7311.9|7327.2|7312.2|7326.9|7311.9|2
1621957590000|2021-05-25 15:46:30|7326.8|7311.8|7326.9|7311.9|7326.9|7311.9|7326.8|7311.8|4
1621957760000|2021-05-25 15:49:20|7327|7312|7327|7312|7327|7312|7327|7312|1
1621957790000|2021-05-25 15:49:50|7326.9|7311.9|7327|7312|7327|7312|7326.9|7311.9|2
1621957800000|2021-05-25 15:50:00|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621957810000|2021-05-25 15:50:10|7327|7312|7327|7312|7327|7312|7327|7312|1
1621957820000|2021-05-25 15:50:20|7326.9|7311.9|7326.9|7311.9|7327|7312|7326.9|7311.9|3
1621957830000|2021-05-25 15:50:30|7327|7312|7327|7312|7327|7312|7327|7312|1
1621957840000|2021-05-25 15:50:40|7327.1|7312.1|7326.9|7311.9|7327.1|7312.1|7326.9|7311.9|2
1621957870000|2021-05-25 15:51:10|7327|7312|7327|7312|7327|7312|7327|7312|1
1621958060000|2021-05-25 15:54:20|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621958130000|2021-05-25 15:55:30|7327|7312|7327|7312|7327|7312|7327|7312|1
1621958160000|2021-05-25 15:56:00|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621958180000|2021-05-25 15:56:20|7327|7312|7326.9|7311.9|7327|7312|7326.9|7311.9|2
1621958200000|2021-05-25 15:56:40|7327|7312|7326.9|7311.9|7327|7312|7326.9|7311.9|2
1621958220000|2021-05-25 15:57:00|7327|7312|7327|7312|7327|7312|7327|7312|1
1621958230000|2021-05-25 15:57:10|7327.2|7312.2|7327.4|7312.4|7327.4|7312.4|7327.2|7312.2|2
1621958240000|2021-05-25 15:57:20|7327.8|7312.8|7332.9|7307.9|7332.9|7312.8|7327.8|7307.9|2
1621958300000|2021-05-25 15:58:20|7332.8|7307.8|7332.8|7307.8|7332.8|7307.8|7332.8|7307.8|1
1621958530000|2021-05-25 16:02:10|7332.9|7307.9|7328.3|7313.3|7332.9|7313.3|7328.3|7307.9|2
1621958560000|2021-05-25 16:02:40|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1621958600000|2021-05-25 16:03:20|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1621958630000|2021-05-25 16:03:50|7328.6|7313.6|7328.8|7313.8|7328.8|7313.8|7328.6|7313.6|2
1621958640000|2021-05-25 16:04:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1621958650000|2021-05-25 16:04:10|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621958660000|2021-05-25 16:04:20|7329|7314|7329|7314|7329|7314|7328.8|7313.8|3
1621958680000|2021-05-25 16:04:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621958720000|2021-05-25 16:05:20|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621958740000|2021-05-25 16:05:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1621958750000|2021-05-25 16:05:50|7329|7314|7328.8|7313.8|7329|7314|7328.8|7313.8|2
1621958760000|2021-05-25 16:06:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1621958770000|2021-05-25 16:06:10|7329.2|7314.2|7329|7314|7329.2|7314.2|7329|7314|3
1621958780000|2021-05-25 16:06:20|7329.1|7314.1|7329.1|7314.1|7329.2|7314.2|7329|7314|6
1621958790000|2021-05-25 16:06:30|7329|7314|7329|7314|7329.1|7314.1|7329|7314|3
1621958800000|2021-05-25 16:06:40|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|2
1621958810000|2021-05-25 16:06:50|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1621958820000|2021-05-25 16:07:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1621958850000|2021-05-25 16:07:30|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1621958860000|2021-05-25 16:07:40|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1621959140000|2021-05-25 16:12:20|7328.8|7313.8|7329.1|7314.1|7329.1|7314.1|7328.8|7313.8|2
1621959170000|2021-05-25 16:12:50|7329|7314|7329|7314|7329|7314|7329|7314|1
1621959190000|2021-05-25 16:13:10|7328.9|7313.9|7329|7314|7329|7314|7328.9|7313.9|2
1621959210000|2021-05-25 16:13:30|7328.6|7313.6|7329|7314|7329|7314|7328.6|7313.6|2
1621959220000|2021-05-25 16:13:40|7328.8|7313.8|7328.9|7313.9|7328.9|7313.9|7328.8|7313.8|2
1621959260000|2021-05-25 16:14:20|7328.6|7313.6|7328.9|7313.9|7328.9|7313.9|7328.6|7313.6|2
1621959310000|2021-05-25 16:15:10|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1621959320000|2021-05-25 16:15:20|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621959360000|2021-05-25 16:16:00|7328.5|7313.5|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|3
1621959430000|2021-05-25 16:17:10|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621959440000|2021-05-25 16:17:20|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1621959560000|2021-05-25 16:19:20|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621959570000|2021-05-25 16:19:30|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1621959580000|2021-05-25 16:19:40|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621959660000|2021-05-25 16:21:00|7328.7|7313.7|7328.5|7313.5|7328.7|7313.7|7328.5|7313.5|3
1621959670000|2021-05-25 16:21:10|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621959690000|2021-05-25 16:21:30|7328.5|7313.5|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|3
1621959700000|2021-05-25 16:21:40|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1621959710000|2021-05-25 16:21:50|7328.4|7313.4|7327.4|7312.4|7328.4|7313.4|7327.4|7312.4|4
1621959720000|2021-05-25 16:22:00|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621959730000|2021-05-25 16:22:10|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621959770000|2021-05-25 16:22:50|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621959780000|2021-05-25 16:23:00|7327.8|7312.8|7327.7|7312.7|7327.8|7312.8|7327.7|7312.7|2
1621959870000|2021-05-25 16:24:30|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1621959930000|2021-05-25 16:25:30|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1621959960000|2021-05-25 16:26:00|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621959970000|2021-05-25 16:26:10|7327.7|7312.7|7327.4|7312.4|7327.7|7312.7|7327.4|7312.4|2
1621959990000|2021-05-25 16:26:30|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621960010000|2021-05-25 16:26:50|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621960030000|2021-05-25 16:27:10|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621960090000|2021-05-25 16:28:10|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621960220000|2021-05-25 16:30:20|7327.3|7312.3|7327.4|7312.4|7327.4|7312.4|7327.3|7312.3|2
1621960240000|2021-05-25 16:30:40|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621960250000|2021-05-25 16:30:50|7327.4|7312.4|7327.5|7312.5|7327.5|7312.5|7327.4|7312.4|2
1621960260000|2021-05-25 16:31:00|7327.4|7312.4|7327.5|7312.5|7327.5|7312.5|7327.4|7312.4|2
1621960300000|2021-05-25 16:31:40|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621960320000|2021-05-25 16:32:00|7327.5|7312.5|7327.6|7312.6|7327.6|7312.6|7327.5|7312.5|2
1621960360000|2021-05-25 16:32:40|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1621960390000|2021-05-25 16:33:10|7327.6|7312.6|7327.7|7312.7|7327.7|7312.7|7327.6|7312.6|2
1621960430000|2021-05-25 16:33:50|7327.6|7312.6|7327.5|7312.5|7327.7|7312.7|7327.5|7312.5|3
1621960440000|2021-05-25 16:34:00|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1621960500000|2021-05-25 16:35:00|7327.5|7312.5|7327.6|7312.6|7327.6|7312.6|7327.5|7312.5|4
1621960510000|2021-05-25 16:35:10|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1621960640000|2021-05-25 16:37:20|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621960660000|2021-05-25 16:37:40|7327.5|7312.5|7327.7|7312.7|7327.7|7312.7|7327.5|7312.5|2
1621960670000|2021-05-25 16:37:50|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621960710000|2021-05-25 16:38:30|7327.3|7312.3|7327.4|7312.4|7327.4|7312.4|7327.3|7312.3|2
1621960730000|2021-05-25 16:38:50|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1621960750000|2021-05-25 16:39:10|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621960770000|2021-05-25 16:39:30|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621960780000|2021-05-25 16:39:40|7326|7311|7325.8|7310.8|7326|7311|7325.8|7310.8|2
1621960800000|2021-05-25 16:40:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1621960810000|2021-05-25 16:40:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621960820000|2021-05-25 16:40:20|7326.1|7311.1|7325.8|7310.8|7326.1|7311.1|7325.8|7310.8|2
1621960830000|2021-05-25 16:40:30|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621960970000|2021-05-25 16:42:50|7325.9|7310.9|7326.3|7311.3|7326.3|7311.3|7325.9|7310.9|3
1621960990000|2021-05-25 16:43:10|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1621961000000|2021-05-25 16:43:20|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621961040000|2021-05-25 16:44:00|7326.6|7311.6|7326.5|7311.5|7326.6|7311.6|7326.5|7311.5|2
1621961160000|2021-05-25 16:46:00|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621961340000|2021-05-25 16:49:00|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1621961410000|2021-05-25 16:50:10|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621961510000|2021-05-25 16:51:50|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1621961530000|2021-05-25 16:52:10|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621961550000|2021-05-25 16:52:30|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1621961570000|2021-05-25 16:52:50|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621961600000|2021-05-25 16:53:20|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1621961930000|2021-05-25 16:58:50|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1621961990000|2021-05-25 16:59:50|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621962010000|2021-05-25 17:00:10|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1621962040000|2021-05-25 17:00:40|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621962060000|2021-05-25 17:01:00|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621962070000|2021-05-25 17:01:10|7326.3|7311.3|7326|7311|7326.3|7311.3|7326|7311|2
1621962120000|2021-05-25 17:02:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621962210000|2021-05-25 17:03:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621962320000|2021-05-25 17:05:20|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1621962360000|2021-05-25 17:06:00|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1621962450000|2021-05-25 17:07:30|7325.4|7310.4|7325.3|7310.3|7325.4|7310.4|7325.3|7310.3|2
1621962520000|2021-05-25 17:08:40|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1621962660000|2021-05-25 17:11:00|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|2
1621962740000|2021-05-25 17:12:20|7324.7|7309.7|7323.8|7308.8|7324.7|7309.7|7323.8|7308.8|7
1621962750000|2021-05-25 17:12:30|7324|7309|7324|7309|7324|7309|7324|7309|1
1621962790000|2021-05-25 17:13:10|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1621962820000|2021-05-25 17:13:40|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1621962920000|2021-05-25 17:15:20|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1621962970000|2021-05-25 17:16:10|7324.3|7309.3|7324.4|7309.4|7324.4|7309.4|7324.3|7309.3|2
1621963010000|2021-05-25 17:16:50|7324.3|7309.3|7324.4|7309.4|7324.4|7309.4|7324.3|7309.3|2
1621963040000|2021-05-25 17:17:20|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1621963050000|2021-05-25 17:17:30|7324.4|7309.4|7324.8|7309.8|7324.8|7309.8|7324.4|7309.4|3
1621963060000|2021-05-25 17:17:40|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1621963080000|2021-05-25 17:18:00|7324.9|7309.9|7325.2|7310.2|7325.3|7310.3|7324.9|7309.9|4
1621963110000|2021-05-25 17:18:30|7325.3|7310.3|7325.2|7310.2|7325.3|7310.3|7325.1|7310.1|3
1621963120000|2021-05-25 17:18:40|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1621963250000|2021-05-25 17:20:50|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1621963270000|2021-05-25 17:21:10|7325.5|7310.5|7325.7|7310.7|7325.7|7310.7|7325.5|7310.5|3
1621963350000|2021-05-25 17:22:30|7325.5|7310.5|7325.3|7310.3|7325.5|7310.5|7325.3|7310.3|2
1621963360000|2021-05-25 17:22:40|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1621963370000|2021-05-25 17:22:50|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1621963390000|2021-05-25 17:23:10|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1621963750000|2021-05-25 17:29:10|7325.1|7310.1|7325.2|7310.2|7325.2|7310.2|7325.1|7310.1|4
1621963950000|2021-05-25 17:32:30|7325|7310|7325.2|7310.2|7325.2|7310.2|7325|7310|4
1621963970000|2021-05-25 17:32:50|7325.1|7310.1|7325.2|7310.2|7325.2|7310.2|7325|7310|4
1621963980000|2021-05-25 17:33:00|7325|7310|7325.2|7310.2|7325.2|7310.2|7325|7310|2
1621964010000|2021-05-25 17:33:30|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1621964130000|2021-05-25 17:35:30|7325|7310|7325|7310|7325|7310|7325|7310|1
1621964410000|2021-05-25 17:40:10|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1621964430000|2021-05-25 17:40:30|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|2
1621964440000|2021-05-25 17:40:40|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1621964490000|2021-05-25 17:41:30|7325.8|7310.8|7325.9|7310.9|7326|7311|7325.8|7310.8|4
1621964520000|2021-05-25 17:42:00|7325.8|7310.8|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|3
1621964530000|2021-05-25 17:42:10|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1621964540000|2021-05-25 17:42:20|7325.8|7310.8|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|2
1621964550000|2021-05-25 17:42:30|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621964710000|2021-05-25 17:45:10|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621964800000|2021-05-25 17:46:40|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621965100000|2021-05-25 17:51:40|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1621965340000|2021-05-25 17:55:40|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621965380000|2021-05-25 17:56:20|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621965390000|2021-05-25 17:56:30|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1621965490000|2021-05-25 17:58:10|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|3
1621965810000|2021-05-25 18:03:30|7325.8|7310.8|7326.1|7311.1|7326.1|7311.1|7325.8|7310.8|2
1621965850000|2021-05-25 18:04:10|7326.2|7311.2|7326.5|7311.5|7326.5|7311.5|7326.2|7311.2|2
1621965880000|2021-05-25 18:04:40|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1621966080000|2021-05-25 18:08:00|7326.3|7311.3|7325.9|7310.9|7326.3|7311.3|7325.9|7310.9|2
1621966120000|2021-05-25 18:08:40|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621966600000|2021-05-25 18:16:40|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621966640000|2021-05-25 18:17:20|7326.1|7311.1|7326.3|7311.3|7326.3|7311.3|7326.1|7311.1|2
1621967830000|2021-05-25 18:37:10|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621968190000|2021-05-25 18:43:10|7326.1|7311.1|7325.8|7310.8|7326.1|7311.1|7325.8|7310.8|2
1621968200000|2021-05-25 18:43:20|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621968310000|2021-05-25 18:45:10|7325.8|7310.8|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|2
1621969330000|2021-05-25 19:02:10|7326|7311|7326|7311|7326|7311|7326|7311|1
1621970470000|2021-05-25 19:21:10|7326.1|7311.1|7326.4|7311.4|7326.6|7311.6|7326.1|7311.1|3
1621970480000|2021-05-25 19:21:20|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621970590000|2021-05-25 19:23:10|7325.9|7310.9|7325.8|7310.8|7326.1|7311.1|7325.8|7310.8|3
1621970700000|2021-05-25 19:25:00|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1621970710000|2021-05-25 19:25:10|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1621970770000|2021-05-25 19:26:10|7325.8|7310.8|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|2
1621970810000|2021-05-25 19:26:50|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621970820000|2021-05-25 19:27:00|7325.9|7310.9|7326|7311|7326|7311|7325.9|7310.9|2
1621970840000|2021-05-25 19:27:20|7326.3|7311.3|7326|7311|7326.3|7311.3|7326|7311|2
1621970880000|2021-05-25 19:28:00|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621970900000|2021-05-25 19:28:20|7326|7311|7326|7311|7326|7311|7326|7311|1
1621970990000|2021-05-25 19:29:50|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1621971130000|2021-05-25 19:32:10|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1621971270000|2021-05-25 19:34:30|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1621971720000|2021-05-25 19:42:00|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1621971730000|2021-05-25 19:42:10|7327|7312|7327|7312|7327|7312|7327|7312|1
1621971770000|2021-05-25 19:42:50|7326.9|7311.9|7327.3|7312.3|7327.3|7312.3|7326.9|7311.9|2
1621971780000|2021-05-25 19:43:00|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621971800000|2021-05-25 19:43:20|7327.4|7312.4|7327.7|7312.7|7327.7|7312.7|7327.4|7312.4|3
1621971810000|2021-05-25 19:43:30|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621971850000|2021-05-25 19:44:10|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621971860000|2021-05-25 19:44:20|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1621971950000|2021-05-25 19:45:50|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621972250000|2021-05-25 19:50:50|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1621972280000|2021-05-25 19:51:20|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621972410000|2021-05-25 19:53:30|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621972610000|2021-05-25 19:56:50|7327.3|7312.3|7327.2|7312.2|7327.3|7312.3|7327.2|7312.2|2
1621972620000|2021-05-25 19:57:00|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621972790000|2021-05-25 19:59:50|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1621992660000|2021-05-26 01:31:00|7332.1|7307.1|7332.1|7307.1|7332.1|7307.1|7332.1|7307.1|1
1621992740000|2021-05-26 01:32:20|7331.6|7306.6|7331.6|7306.6|7331.6|7306.6|7331.6|7306.6|1
1621993050000|2021-05-26 01:37:30|7329.1|7304.1|7329.1|7304.1|7329.1|7304.1|7329.1|7304.1|1
1621993220000|2021-05-26 01:40:20|7329.2|7304.2|7329.3|7304.3|7329.3|7304.3|7329.2|7304.2|2
1621993230000|2021-05-26 01:40:30|7329.4|7304.4|7329.4|7304.4|7329.4|7304.4|7329.4|7304.4|1
1621993240000|2021-05-26 01:40:40|7329.5|7304.5|7329.5|7304.5|7329.5|7304.5|7329.5|7304.5|1
1621993260000|2021-05-26 01:41:00|7329.6|7304.6|7329.6|7304.6|7329.6|7304.6|7329.6|7304.6|1
1621993280000|2021-05-26 01:41:20|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|1
1621993310000|2021-05-26 01:41:50|7329.9|7304.9|7330.1|7305.1|7330.1|7305.1|7329.9|7304.9|2
1621993620000|2021-05-26 01:47:00|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|1
1621993630000|2021-05-26 01:47:10|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|1
1621994660000|2021-05-26 02:04:20|7329.4|7304.4|7329.6|7304.6|7329.6|7304.6|7329.4|7304.4|2
1621994670000|2021-05-26 02:04:30|7330.3|7305.3|7330.2|7305.2|7330.3|7305.3|7330.2|7305.2|2
1621994690000|2021-05-26 02:04:50|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|1
1621995060000|2021-05-26 02:11:00|7329.4|7304.4|7330.1|7305.1|7330.3|7305.3|7329.4|7304.4|4
1621995920000|2021-05-26 02:25:20|7330|7305|7330.1|7305.1|7330.1|7305.1|7330|7305|2
1621995940000|2021-05-26 02:25:40|7330|7305|7330.1|7305.1|7330.1|7305.1|7330|7305|2
1621995970000|2021-05-26 02:26:10|7330|7305|7330.1|7305.1|7330.1|7305.1|7330|7305|2
1621996030000|2021-05-26 02:27:10|7330|7305|7330.1|7305.1|7330.1|7305.1|7330|7305|2
1621997500000|2021-05-26 02:51:40|7330|7305|7329.9|7304.9|7330|7305|7329.9|7304.9|2
1621997880000|2021-05-26 02:58:00|7327.9|7302.9|7328.1|7303.1|7328.1|7303.1|7327.9|7302.9|2
1621997890000|2021-05-26 02:58:10|7327.8|7302.8|7328.1|7303.1|7328.1|7303.1|7327.4|7302.4|5
1621997900000|2021-05-26 02:58:20|7327.8|7302.8|7326.8|7301.8|7328.1|7303.1|7326.8|7301.8|7
1621997910000|2021-05-26 02:58:30|7327.2|7302.2|7328.1|7303.1|7328.1|7303.1|7327.2|7302.2|4
1621997920000|2021-05-26 02:58:40|7328.2|7303.2|7328.1|7303.1|7328.2|7303.2|7328.1|7303.1|2
1621997940000|2021-05-26 02:59:00|7328.2|7303.2|7328.1|7303.1|7328.2|7303.2|7328.1|7303.1|2
1621997950000|2021-05-26 02:59:10|7327.8|7302.8|7328.1|7303.1|7328.1|7303.1|7327.8|7302.8|2
1621997960000|2021-05-26 02:59:20|7327.8|7302.8|7327.5|7302.5|7327.8|7302.8|7327.5|7302.5|2
1621997970000|2021-05-26 02:59:30|7326.9|7301.9|7327.4|7302.4|7327.4|7302.4|7326.9|7301.9|2
1621997980000|2021-05-26 02:59:40|7327.5|7302.5|7327.5|7302.5|7327.5|7302.5|7327.5|7302.5|1
1621998020000|2021-05-26 03:00:20|7327.4|7302.4|7327.5|7302.5|7327.5|7302.5|7327.4|7302.4|2
1621998090000|2021-05-26 03:01:30|7327.4|7302.4|7327.5|7302.5|7327.5|7302.5|7327.4|7302.4|2
1621998130000|2021-05-26 03:02:10|7327.7|7302.7|7327.7|7302.7|7327.7|7302.7|7327.7|7302.7|1
1621998140000|2021-05-26 03:02:20|7328.1|7303.1|7327.5|7302.5|7328.1|7303.1|7327.5|7302.5|2
1621998220000|2021-05-26 03:03:40|7327|7302|7327.4|7302.4|7327.4|7302.4|7327|7302|2
1621998580000|2021-05-26 03:09:40|7327.3|7302.3|7327.4|7302.4|7327.4|7302.4|7327.3|7302.3|2
1621998920000|2021-05-26 03:15:20|7327|7302|7327.8|7302.8|7327.8|7302.8|7327|7302|2
1621998930000|2021-05-26 03:15:30|7327.7|7302.7|7327.4|7302.4|7328.1|7303.1|7327.4|7302.4|3
1621999050000|2021-05-26 03:17:30|7327.3|7302.3|7327.1|7302.1|7327.3|7302.3|7327.1|7302.1|2
1621999170000|2021-05-26 03:19:30|7327|7302|7326.9|7301.9|7327|7302|7326.9|7301.9|2
1621999190000|2021-05-26 03:19:50|7327.1|7302.1|7327.4|7302.4|7327.4|7302.4|7327.1|7302.1|2
1621999230000|2021-05-26 03:20:30|7327.5|7302.5|7327.4|7302.4|7327.5|7302.5|7327.4|7302.4|2
1621999310000|2021-05-26 03:21:50|7327.5|7302.5|7327.4|7302.4|7327.5|7302.5|7327.4|7302.4|2
1621999400000|2021-05-26 03:23:20|7327.2|7302.2|7326.9|7301.9|7327.2|7302.2|7326.9|7301.9|2
1621999430000|2021-05-26 03:23:50|7327.1|7302.1|7327.3|7302.3|7327.3|7302.3|7327.1|7302.1|2
1621999800000|2021-05-26 03:30:00|7327.2|7302.2|7327.2|7302.2|7327.2|7302.2|7327.2|7302.2|1
1622000010000|2021-05-26 03:33:30|7327.3|7302.3|7327.6|7302.6|7327.6|7302.6|7327.3|7302.3|2
1622000030000|2021-05-26 03:33:50|7327.8|7302.8|7327.9|7302.9|7327.9|7302.9|7327.8|7302.8|2
1622000040000|2021-05-26 03:34:00|7328.1|7303.1|7328.3|7303.3|7328.3|7303.3|7328.1|7303.1|2
1622000100000|2021-05-26 03:35:00|7322.3|7307.3|7327.9|7302.9|7327.9|7307.3|7322.3|7302.9|2
1622000110000|2021-05-26 03:35:10|7327.8|7302.8|7327.8|7302.8|7327.8|7302.8|7327.8|7302.8|1
1622000140000|2021-05-26 03:35:40|7328|7303|7329.3|7304.3|7329.3|7304.3|7328|7303|2
1622000630000|2021-05-26 03:43:50|7327.4|7302.4|7328|7303|7328|7303|7327.2|7302.2|4
1622000660000|2021-05-26 03:44:20|7327.9|7302.9|7327.9|7302.9|7327.9|7302.9|7327.9|7302.9|1
1622000970000|2021-05-26 03:49:30|7327.8|7302.8|7327.6|7302.6|7327.8|7302.8|7327.6|7302.6|2
1622001020000|2021-05-26 03:50:20|7326.9|7301.9|7326.9|7301.9|7326.9|7301.9|7326.9|7301.9|1
1622001030000|2021-05-26 03:50:30|7326.8|7301.8|7326.8|7301.8|7326.8|7301.8|7326.8|7301.8|1
1622001040000|2021-05-26 03:50:40|7326.9|7301.9|7326.8|7301.8|7326.9|7301.9|7326.8|7301.8|2
1622001050000|2021-05-26 03:50:50|7326.3|7301.3|7326.3|7301.3|7326.3|7301.3|7326.3|7301.3|1
1622001070000|2021-05-26 03:51:10|7321.6|7306.6|7321.5|7306.5|7321.6|7306.6|7321.5|7306.5|2
1622001230000|2021-05-26 03:53:50|7320.9|7305.9|7326|7301|7326|7305.9|7320.5|7301|3
1622001270000|2021-05-26 03:54:30|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622001510000|2021-05-26 03:58:30|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|1
1622001540000|2021-05-26 03:59:00|7325.4|7300.4|7325.4|7300.4|7325.4|7300.4|7325.4|7300.4|1
1622001620000|2021-05-26 04:00:20|7325.3|7300.3|7325.1|7300.1|7325.3|7300.3|7325.1|7300.1|2
1622001640000|2021-05-26 04:00:40|7325.2|7300.2|7325.4|7300.4|7325.4|7300.4|7325.1|7300.1|4
1622001650000|2021-05-26 04:00:50|7325.1|7300.1|7325.4|7300.4|7325.4|7300.4|7325.1|7300.1|3
1622001680000|2021-05-26 04:01:20|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|1
1622001710000|2021-05-26 04:01:50|7325.1|7300.1|7324.9|7299.9|7325.1|7300.1|7324.9|7299.9|2
1622001730000|2021-05-26 04:02:10|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|1
1622001780000|2021-05-26 04:03:00|7324.9|7299.9|7324.9|7299.9|7324.9|7299.9|7324.9|7299.9|1
1622001830000|2021-05-26 04:03:50|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|1
1622001950000|2021-05-26 04:05:50|7324.9|7299.9|7325.1|7300.1|7325.1|7300.1|7324.9|7299.9|2
1622001980000|2021-05-26 04:06:20|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|1
1622001990000|2021-05-26 04:06:30|7325.1|7300.1|7325.2|7300.2|7325.2|7300.2|7325.1|7300.1|2
1622002000000|2021-05-26 04:06:40|7325.1|7300.1|7325.1|7300.1|7325.1|7300.1|7325.1|7300.1|1
1622002010000|2021-05-26 04:06:50|7325.2|7300.2|7325.1|7300.1|7325.2|7300.2|7325.1|7300.1|2
1622002050000|2021-05-26 04:07:30|7324.7|7299.7|7324.7|7299.7|7324.7|7299.7|7324.7|7299.7|1
1622002060000|2021-05-26 04:07:40|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|1
1622002090000|2021-05-26 04:08:10|7324.7|7299.7|7322.7|7297.7|7324.7|7303.5|7318|7297.7|4
1622002100000|2021-05-26 04:08:20|7322.6|7297.6|7322.5|7297.5|7322.6|7297.6|7322.5|7297.5|2
1622002120000|2021-05-26 04:08:40|7322.4|7297.4|7322.4|7297.4|7322.4|7297.4|7322.3|7297.3|3
1622002160000|2021-05-26 04:09:20|7322.5|7297.5|7322.7|7297.7|7322.7|7297.7|7322.5|7297.5|3
1622002170000|2021-05-26 04:09:30|7322.6|7297.6|7322.3|7297.3|7322.6|7297.6|7322.3|7297.3|3
1622002180000|2021-05-26 04:09:40|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|1
1622002290000|2021-05-26 04:11:30|7322.3|7297.3|7322.3|7297.3|7322.3|7297.3|7322.3|7297.3|1
1622002310000|2021-05-26 04:11:50|7322.1|7297.1|7322.1|7297.1|7322.1|7297.1|7322.1|7297.1|1
1622002320000|2021-05-26 04:12:00|7315.8|7300.8|7315.6|7300.6|7315.8|7300.8|7315.6|7300.6|2
1622002330000|2021-05-26 04:12:10|7320.3|7295.3|7320.3|7295.3|7320.3|7295.3|7320.3|7295.3|1
1622002340000|2021-05-26 04:12:20|7318.9|7293.9|7319|7294|7319.3|7294.3|7318.5|7293.5|11
1622002360000|2021-05-26 04:12:40|7316.5|7291.5|7317.8|7292.8|7317.8|7292.8|7316.5|7291.5|5
1622002380000|2021-05-26 04:13:00|7317.5|7292.5|7317.5|7292.5|7317.5|7292.5|7317.5|7292.5|1
1622002390000|2021-05-26 04:13:10|7318|7293|7318.3|7293.3|7318.3|7293.3|7318|7293|2
1622002400000|2021-05-26 04:13:20|7318.6|7293.6|7318.6|7293.6|7318.6|7293.6|7318.6|7293.6|1
1622002500000|2021-05-26 04:15:00|7318.8|7293.8|7319.1|7294.1|7319.1|7294.1|7318.8|7293.8|2
1622002550000|2021-05-26 04:15:50|7318.8|7293.8|7318.8|7293.8|7318.8|7293.8|7318.8|7293.8|1
1622002590000|2021-05-26 04:16:30|7318.4|7293.4|7318.4|7293.4|7318.4|7293.4|7318.4|7293.4|1
1622002630000|2021-05-26 04:17:10|7318|7293|7316.3|7291.3|7318|7293|7316.3|7291.3|3
1622002640000|2021-05-26 04:17:20|7316.8|7291.8|7316.8|7291.8|7316.8|7291.8|7316.8|7291.8|1
1622002720000|2021-05-26 04:18:40|7316.7|7291.7|7316.7|7291.7|7316.7|7291.7|7316.7|7291.7|1
1622002730000|2021-05-26 04:18:50|7316.8|7291.8|7316.8|7291.8|7316.8|7291.8|7316.8|7291.8|1
1622002860000|2021-05-26 04:21:00|7316.6|7291.6|7316.6|7291.6|7316.6|7291.6|7316.6|7291.6|1
1622002870000|2021-05-26 04:21:10|7316.3|7291.3|7316.3|7291.3|7316.3|7291.3|7316.3|7291.3|1
1622002880000|2021-05-26 04:21:20|7314.5|7289.5|7314.5|7289.5|7314.5|7289.5|7314.5|7289.5|1
1622002890000|2021-05-26 04:21:30|7314.8|7289.8|7314.8|7289.8|7314.8|7289.8|7314.8|7289.8|1
1622002930000|2021-05-26 04:22:10|7314.5|7289.5|7314.5|7289.5|7314.5|7289.5|7314.5|7289.5|1
1622002940000|2021-05-26 04:22:20|7314.8|7289.8|7314.8|7289.8|7314.8|7289.8|7314.8|7289.8|1
1622002980000|2021-05-26 04:23:00|7315.3|7290.3|7316.1|7291.1|7316.1|7291.1|7315.3|7290.3|3
1622002990000|2021-05-26 04:23:10|7310.3|7295.3|7315|7290|7315.1|7295.3|7310.3|7290|3
1622003000000|2021-05-26 04:23:20|7315.3|7290.3|7315.3|7290.3|7315.3|7290.3|7315.3|7290.3|1
1622003010000|2021-05-26 04:23:30|7315.6|7290.6|7315.6|7290.6|7315.6|7290.6|7315.3|7290.3|3
1622003030000|2021-05-26 04:23:50|7315.7|7290.7|7315.7|7290.7|7315.7|7290.7|7315.7|7290.7|1
1622003050000|2021-05-26 04:24:10|7315.8|7290.8|7315.8|7290.8|7315.8|7290.8|7315.8|7290.8|1
1622003060000|2021-05-26 04:24:20|7316.2|7291.2|7316.2|7291.2|7316.2|7291.2|7316.2|7291.2|1
1622003070000|2021-05-26 04:24:30|7316.3|7291.3|7316.7|7291.7|7316.7|7291.7|7316.3|7291.3|4
1622003090000|2021-05-26 04:24:50|7316.8|7291.8|7316.8|7291.8|7316.8|7291.8|7316.8|7291.8|1
1622003150000|2021-05-26 04:25:50|7316.9|7291.9|7316.9|7291.9|7316.9|7291.9|7316.9|7291.9|1
1622003160000|2021-05-26 04:26:00|7317.3|7292.3|7317.3|7292.3|7317.3|7292.3|7317.3|7292.3|1
1622003190000|2021-05-26 04:26:30|7317.4|7292.4|7317.5|7292.5|7317.5|7292.5|7317.4|7292.4|2
1622003200000|2021-05-26 04:26:40|7317.4|7292.4|7317.4|7292.4|7317.4|7292.4|7317.4|7292.4|1
1622003240000|2021-05-26 04:27:20|7317.6|7292.6|7317.6|7292.6|7317.6|7292.6|7317.6|7292.6|1
1622003250000|2021-05-26 04:27:30|7317.5|7292.5|7317.5|7292.5|7317.5|7292.5|7317.5|7292.5|1
1622003270000|2021-05-26 04:27:50|7317.4|7292.4|7317.4|7292.4|7317.4|7292.4|7317.4|7292.4|1
1622003290000|2021-05-26 04:28:10|7317.1|7292.1|7316.7|7291.7|7317.1|7292.1|7316.7|7291.7|4
1622003320000|2021-05-26 04:28:40|7316.9|7291.9|7316.9|7291.9|7316.9|7291.9|7316.9|7291.9|1
1622003350000|2021-05-26 04:29:10|7316.7|7291.7|7316.7|7291.7|7316.7|7291.7|7316.7|7291.7|1
1622003370000|2021-05-26 04:29:30|7316.5|7291.5|7316.5|7291.5|7316.5|7291.5|7316.5|7291.5|1
1622003380000|2021-05-26 04:29:40|7316.4|7291.4|7316.5|7291.5|7316.5|7291.5|7316.4|7291.4|2
1622003400000|2021-05-26 04:30:00|7316.4|7291.4|7316.4|7291.4|7316.4|7291.4|7316.4|7291.4|1
1622003410000|2021-05-26 04:30:10|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1622003420000|2021-05-26 04:30:20|7311.4|7296.4|7311.3|7296.3|7311.4|7296.4|7311.2|7296.2|3
1622003440000|2021-05-26 04:30:40|7311.4|7296.4|7311.9|7296.9|7311.9|7296.9|7311.4|7296.4|4
1622003460000|2021-05-26 04:31:00|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1622003480000|2021-05-26 04:31:20|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|1
1622003490000|2021-05-26 04:31:30|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1622003560000|2021-05-26 04:32:40|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|1
1622003600000|2021-05-26 04:33:20|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1622003660000|2021-05-26 04:34:20|7312|7297|7312.1|7297.1|7312.1|7297.1|7312|7297|2
1622003670000|2021-05-26 04:34:30|7312.3|7297.3|7312.8|7297.8|7312.8|7297.8|7312.3|7297.3|5
1622003680000|2021-05-26 04:34:40|7312.9|7297.9|7313.2|7298.2|7313.2|7298.2|7312.9|7297.9|2
1622003710000|2021-05-26 04:35:10|7313.8|7298.8|7319.1|7294.1|7319.1|7298.8|7313.8|7294.1|2
1622003730000|2021-05-26 04:35:30|7319|7294|7319|7294|7319|7294|7319|7294|1
1622003750000|2021-05-26 04:35:50|7314|7299|7314|7299|7314|7299|7314|7299|1
1622004310000|2021-05-26 04:45:10|7315.1|7300.1|7315.3|7300.3|7315.3|7300.3|7315.1|7300.1|2
1622004350000|2021-05-26 04:45:50|7320.3|7295.3|7320.3|7295.3|7320.3|7295.3|7320.3|7295.3|1
1622004360000|2021-05-26 04:46:00|7320.1|7295.1|7320.1|7295.1|7320.1|7295.1|7320.1|7295.1|1
1622004390000|2021-05-26 04:46:30|7320.3|7295.3|7320.3|7295.3|7320.3|7295.3|7320.3|7295.3|1
1622004430000|2021-05-26 04:47:10|7319.6|7294.6|7319.5|7294.5|7319.6|7294.6|7319.5|7294.5|2
1622004460000|2021-05-26 04:47:40|7319.4|7294.4|7319.4|7294.4|7319.4|7294.4|7319.4|7294.4|1
1622004500000|2021-05-26 04:48:20|7319.3|7294.3|7319|7294|7319.3|7294.3|7319|7294|3
1622004510000|2021-05-26 04:48:30|7318.5|7293.5|7318.5|7293.5|7318.5|7293.5|7318.5|7293.5|1
1622004530000|2021-05-26 04:48:50|7318.4|7293.4|7320.3|7295.3|7320.4|7295.4|7318.4|7293.4|9
1622004540000|2021-05-26 04:49:00|7320.2|7295.2|7316.1|7301.1|7320.2|7301.1|7316|7295.2|3
1622004550000|2021-05-26 04:49:10|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1622004560000|2021-05-26 04:49:20|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|1
1622004570000|2021-05-26 04:49:30|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1622004590000|2021-05-26 04:49:50|7317|7302|7317|7302|7317|7302|7317|7302|1
1622004660000|2021-05-26 04:51:00|7321.6|7296.6|7321.6|7296.6|7321.6|7296.6|7321.6|7296.6|1
1622004670000|2021-05-26 04:51:10|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|7320.6|7295.6|3
1622004680000|2021-05-26 04:51:20|7320.5|7295.5|7320.3|7295.3|7320.5|7295.5|7320.3|7295.3|2
1622004690000|2021-05-26 04:51:30|7320.2|7295.2|7320.2|7295.2|7320.2|7295.2|7320.2|7295.2|1
1622004740000|2021-05-26 04:52:20|7320.3|7295.3|7320.3|7295.3|7320.3|7295.3|7320.3|7295.3|1
1622004820000|2021-05-26 04:53:40|7314.8|7299.8|7315.2|7300.2|7319.2|7300.2|7313.8|7294.2|5
1622004860000|2021-05-26 04:54:20|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1622005230000|2021-05-26 05:00:30|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622005240000|2021-05-26 05:00:40|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1622005260000|2021-05-26 05:01:00|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622005300000|2021-05-26 05:01:40|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622005310000|2021-05-26 05:01:50|7316|7301|7315.8|7300.8|7316.1|7301.1|7315.8|7300.8|3
1622005330000|2021-05-26 05:02:10|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622005380000|2021-05-26 05:03:00|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1622005430000|2021-05-26 05:03:50|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622005600000|2021-05-26 05:06:40|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1622005610000|2021-05-26 05:06:50|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1622005620000|2021-05-26 05:07:00|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1622005660000|2021-05-26 05:07:40|7315.5|7300.5|7315.2|7300.2|7315.5|7300.5|7315.2|7300.2|2
1622005680000|2021-05-26 05:08:00|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622005710000|2021-05-26 05:08:30|7315|7300|7315|7300|7315|7300|7315|7300|1
1622005720000|2021-05-26 05:08:40|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622005750000|2021-05-26 05:09:10|7315|7300|7315.1|7300.1|7315.1|7300.1|7315|7300|2
1622005770000|2021-05-26 05:09:30|7315|7300|7315|7300|7315|7300|7315|7300|1
1622005810000|2021-05-26 05:10:10|7314.1|7299.1|7313.7|7298.7|7314.1|7299.1|7313.7|7298.7|2
1622005820000|2021-05-26 05:10:20|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|1
1622005830000|2021-05-26 05:10:30|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1622005840000|2021-05-26 05:10:40|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1622005860000|2021-05-26 05:11:00|7313.2|7298.2|7312.9|7297.9|7313.2|7298.2|7312.3|7297.3|8
1622005870000|2021-05-26 05:11:10|7312.6|7297.6|7313|7298|7317.6|7298|7312.6|7292.6|3
1622005890000|2021-05-26 05:11:30|7313.1|7298.1|7313|7298|7313.1|7298.1|7313|7298|4
1622005900000|2021-05-26 05:11:40|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313|7298|3
1622005910000|2021-05-26 05:11:50|7313.2|7298.2|7313.1|7298.1|7313.2|7298.2|7313.1|7298.1|2
1622005920000|2021-05-26 05:12:00|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1622005930000|2021-05-26 05:12:10|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1622005940000|2021-05-26 05:12:20|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1622006010000|2021-05-26 05:13:30|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1622006020000|2021-05-26 05:13:40|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.1|7298.1|3
1622006210000|2021-05-26 05:16:50|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1622006240000|2021-05-26 05:17:20|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1622006310000|2021-05-26 05:18:30|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1622006320000|2021-05-26 05:18:40|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1622006370000|2021-05-26 05:19:30|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1622006430000|2021-05-26 05:20:30|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1622006580000|2021-05-26 05:23:00|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1622006880000|2021-05-26 05:28:00|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1622007020000|2021-05-26 05:30:20|7313.2|7298.2|7313.1|7298.1|7313.2|7298.2|7313.1|7298.1|2
1622007120000|2021-05-26 05:32:00|7313.6|7298.6|7313.7|7298.7|7313.7|7298.7|7313.6|7298.6|2
1622007160000|2021-05-26 05:32:40|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|1
1622007180000|2021-05-26 05:33:00|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|1
1622007190000|2021-05-26 05:33:10|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|1
1622007210000|2021-05-26 05:33:30|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1622007220000|2021-05-26 05:33:40|7315|7300|7315.5|7300.5|7315.5|7300.5|7315|7300|3
1622007230000|2021-05-26 05:33:50|7315.6|7300.6|7316.1|7301.1|7316.1|7301.1|7315.6|7300.6|3
1622007260000|2021-05-26 05:34:20|7316.8|7301.8|7317.6|7302.6|7317.6|7302.6|7316.8|7301.8|4
1622007270000|2021-05-26 05:34:30|7317.3|7302.3|7316.8|7301.8|7317.3|7302.3|7316.8|7301.8|3
1622007300000|2021-05-26 05:35:00|7322|7297|7322|7297|7322|7297|7322|7297|1
1622007330000|2021-05-26 05:35:30|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|1
1622007350000|2021-05-26 05:35:50|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|1
1622007360000|2021-05-26 05:36:00|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|1
1622007370000|2021-05-26 05:36:10|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|1
1622007380000|2021-05-26 05:36:20|7322.6|7297.6|7322.8|7297.8|7322.8|7297.8|7322.6|7297.6|2
1622007420000|2021-05-26 05:37:00|7322.6|7297.6|7322.6|7297.6|7322.6|7297.6|7322.6|7297.6|1
1622007460000|2021-05-26 05:37:40|7322.2|7297.2|7322|7297|7322.2|7297.2|7322|7297|2
1622007470000|2021-05-26 05:37:50|7321.9|7296.9|7321.8|7296.8|7321.9|7296.9|7321.8|7296.8|2
1622007500000|2021-05-26 05:38:20|7321.7|7296.7|7321.7|7296.7|7321.7|7296.7|7321.7|7296.7|1
1622007520000|2021-05-26 05:38:40|7321.9|7296.9|7321.9|7296.9|7321.9|7296.9|7321.9|7296.9|1
1622007540000|2021-05-26 05:39:00|7321.7|7296.7|7321.9|7296.9|7321.9|7296.9|7321.7|7296.7|2
1622007580000|2021-05-26 05:39:40|7321.7|7296.7|7321.7|7296.7|7321.7|7296.7|7321.7|7296.7|1
1622007590000|2021-05-26 05:39:50|7321.9|7296.9|7321.9|7296.9|7321.9|7296.9|7321.9|7296.9|1
1622007600000|2021-05-26 05:40:00|7322.4|7297.4|7322.5|7297.5|7322.5|7297.5|7322.4|7297.4|2
1622007730000|2021-05-26 05:42:10|7322.4|7297.4|7322.4|7297.4|7322.4|7297.4|7322.4|7297.4|1
1622007740000|2021-05-26 05:42:20|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|1
1622007770000|2021-05-26 05:42:50|7322.4|7297.4|7322.4|7297.4|7322.4|7297.4|7322.4|7297.4|1
1622007780000|2021-05-26 05:43:00|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|1
1622007900000|2021-05-26 05:45:00|7322.4|7297.4|7322.5|7297.5|7322.5|7297.5|7322.4|7297.4|2
1622007910000|2021-05-26 05:45:10|7322.4|7297.4|7322.5|7297.5|7322.5|7297.5|7322.4|7297.4|2
1622008550000|2021-05-26 05:55:50|7322.9|7297.9|7322.9|7297.9|7322.9|7297.9|7322.9|7297.9|1
1622008560000|2021-05-26 05:56:00|7323|7298|7323|7298|7323|7298|7323|7298|1
1622008590000|2021-05-26 05:56:30|7318|7303|7317.8|7302.8|7318|7303|7317.8|7302.8|2
1622008630000|2021-05-26 05:57:10|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|1
1622008670000|2021-05-26 05:57:50|7317.6|7302.6|7317.5|7302.5|7317.6|7302.6|7317.5|7302.5|2
1622008690000|2021-05-26 05:58:10|7317.4|7302.4|7317.6|7302.6|7317.7|7302.7|7317.4|7302.4|4
1622008710000|2021-05-26 05:58:30|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622008720000|2021-05-26 05:58:40|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|1
1622008730000|2021-05-26 05:58:50|7317.9|7302.9|7317.8|7302.8|7317.9|7302.9|7317.8|7302.8|2
1622008750000|2021-05-26 05:59:10|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1622008770000|2021-05-26 05:59:30|7318.4|7303.4|7318.8|7303.8|7318.8|7303.8|7318.4|7303.4|3
1622008780000|2021-05-26 05:59:40|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1622008800000|2021-05-26 06:00:00|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1622008820000|2021-05-26 06:00:20|7318.5|7303.5|7318.8|7303.8|7318.8|7303.8|7318.5|7303.5|3
1622008830000|2021-05-26 06:00:30|7319.1|7304.1|7319.8|7304.8|7319.8|7304.8|7319.1|7304.1|4
1622008850000|2021-05-26 06:00:50|7320|7305|7320.3|7305.3|7320.3|7305.3|7320|7305|2
1622008860000|2021-05-26 06:01:00|7320.1|7305.1|7319.8|7304.8|7320.1|7305.1|7319.8|7304.8|2
1622008870000|2021-05-26 06:01:10|7319.3|7304.3|7319.1|7304.1|7319.3|7304.3|7319.1|7304.1|2
1622008880000|2021-05-26 06:01:20|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622008900000|2021-05-26 06:01:40|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622008930000|2021-05-26 06:02:10|7320|7305|7320|7305|7320|7305|7320|7305|1
1622008990000|2021-05-26 06:03:10|7320.8|7305.8|7321.3|7306.3|7321.3|7306.3|7320.8|7305.8|3
1622009000000|2021-05-26 06:03:20|7321.2|7306.2|7320|7305|7321.2|7306.2|7320|7305|8
1622009010000|2021-05-26 06:03:30|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|1
1622009020000|2021-05-26 06:03:40|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|1
1622009060000|2021-05-26 06:04:20|7319.6|7304.6|7319.7|7304.7|7319.7|7304.7|7319.6|7304.6|2
1622009070000|2021-05-26 06:04:30|7319.8|7304.8|7320.3|7305.3|7320.3|7305.3|7319.8|7304.8|2
1622009080000|2021-05-26 06:04:40|7320|7305|7320|7305|7320|7305|7320|7305|1
1622009090000|2021-05-26 06:04:50|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|1
1622009100000|2021-05-26 06:05:00|7320|7305|7320|7305|7320.3|7305.3|7320|7305|3
1622009110000|2021-05-26 06:05:10|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|1
1622009150000|2021-05-26 06:05:50|7320|7305|7320|7305|7320|7305|7320|7305|1
1622009160000|2021-05-26 06:06:00|7320.3|7305.3|7320.4|7305.4|7320.4|7305.4|7320.3|7305.3|2
1622009180000|2021-05-26 06:06:20|7319.9|7304.9|7320.4|7305.4|7320.6|7305.6|7319.9|7304.9|8
1622009190000|2021-05-26 06:06:30|7320.3|7305.3|7320.4|7305.4|7320.4|7305.4|7320.2|7305.2|3
1622009260000|2021-05-26 06:07:40|7320.2|7305.2|7319.8|7304.8|7320.2|7305.2|7319.8|7304.8|2
1622009280000|2021-05-26 06:08:00|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1622009290000|2021-05-26 06:08:10|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622009300000|2021-05-26 06:08:20|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1622009310000|2021-05-26 06:08:30|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1622009320000|2021-05-26 06:08:40|7320.1|7305.1|7320|7305|7320.1|7305.1|7320|7305|2
1622009380000|2021-05-26 06:09:40|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622009390000|2021-05-26 06:09:50|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622009410000|2021-05-26 06:10:10|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622009480000|2021-05-26 06:11:20|7319.8|7304.8|7319|7304|7320|7305|7319|7304|4
1622009510000|2021-05-26 06:11:50|7319.3|7304.3|7319.3|7304.3|7319.5|7304.5|7319.3|7304.3|3
1622009540000|2021-05-26 06:12:20|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622009560000|2021-05-26 06:12:40|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622009570000|2021-05-26 06:12:50|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622009600000|2021-05-26 06:13:20|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622009630000|2021-05-26 06:13:50|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622009650000|2021-05-26 06:14:10|7320.3|7305.3|7320.5|7305.5|7320.5|7305.5|7320.3|7305.3|3
1622009700000|2021-05-26 06:15:00|7320.6|7305.6|7321.2|7306.2|7321.2|7306.2|7320.6|7305.6|2
1622009790000|2021-05-26 06:16:30|7321|7306|7321.2|7306.2|7321.2|7306.2|7321|7306|3
1622009800000|2021-05-26 06:16:40|7321|7306|7321|7306|7321.1|7306.1|7321|7306|3
1622009810000|2021-05-26 06:16:50|7321.1|7306.1|7321|7306|7321.1|7306.1|7321|7306|2
1622009820000|2021-05-26 06:17:00|7326.1|7301.1|7326|7301|7326.2|7301.2|7326|7301|3
1622009830000|2021-05-26 06:17:10|7326.2|7301.2|7326.2|7301.2|7326.2|7301.2|7326.2|7301.2|1
1622009860000|2021-05-26 06:17:40|7320.9|7305.9|7320.6|7305.6|7320.9|7305.9|7320.6|7305.6|2
1622009870000|2021-05-26 06:17:50|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1622009880000|2021-05-26 06:18:00|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1622009910000|2021-05-26 06:18:30|7320.6|7305.6|7326|7301|7326|7305.6|7320.6|7301|2
1622009920000|2021-05-26 06:18:40|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1622009930000|2021-05-26 06:18:50|7321.4|7306.4|7321.3|7306.3|7321.4|7306.4|7321.2|7306.2|4
1622009960000|2021-05-26 06:19:20|7321.1|7306.1|7321|7306|7321.1|7306.1|7321|7306|2
1622009970000|2021-05-26 06:19:30|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622009980000|2021-05-26 06:19:40|7326.2|7301.2|7321.8|7306.8|7326.5|7306.8|7321.8|7301.2|3
1622010010000|2021-05-26 06:20:10|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1622010030000|2021-05-26 06:20:30|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622010040000|2021-05-26 06:20:40|7321.4|7306.4|7321.5|7306.5|7321.5|7306.5|7321.4|7306.4|2
1622010090000|2021-05-26 06:21:30|7322|7307|7322|7307|7322|7307|7322|7307|1
1622010180000|2021-05-26 06:23:00|7321.8|7306.8|7322|7307|7322|7307|7321.8|7306.8|2
1622010220000|2021-05-26 06:23:40|7321.3|7306.3|7321.2|7306.2|7321.3|7306.3|7321.2|7306.2|2
1622010260000|2021-05-26 06:24:20|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622010300000|2021-05-26 06:25:00|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622010320000|2021-05-26 06:25:20|7321|7306|7319.8|7304.8|7321|7306|7319.8|7304.8|4
1622010330000|2021-05-26 06:25:30|7319.7|7304.7|7319.6|7304.6|7319.7|7304.7|7319.4|7304.4|5
1622010340000|2021-05-26 06:25:40|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622010360000|2021-05-26 06:26:00|7319.4|7304.4|7319.2|7304.2|7319.4|7304.4|7319.2|7304.2|2
1622010370000|2021-05-26 06:26:10|7319.3|7304.3|7319.2|7304.2|7319.3|7304.3|7319.2|7304.2|2
1622010410000|2021-05-26 06:26:50|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622010420000|2021-05-26 06:27:00|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622010440000|2021-05-26 06:27:20|7319.1|7304.1|7317.9|7302.9|7319.1|7304.1|7317.8|7302.8|4
1622010500000|2021-05-26 06:28:20|7317.5|7302.5|7317.4|7302.4|7317.5|7302.5|7317.4|7302.4|2
1622010540000|2021-05-26 06:29:00|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622010550000|2021-05-26 06:29:10|7317.8|7302.8|7317.9|7302.9|7317.9|7302.9|7317.8|7302.8|2
1622010560000|2021-05-26 06:29:20|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622010570000|2021-05-26 06:29:30|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|1
1622010600000|2021-05-26 06:30:00|7317.6|7302.6|7317.6|7302.6|7317.9|7302.9|7317.6|7302.6|5
1622010610000|2021-05-26 06:30:10|7317.8|7302.8|7317.6|7302.6|7317.8|7302.8|7317.6|7302.6|2
1622010630000|2021-05-26 06:30:30|7317.4|7302.4|7317.1|7302.1|7317.4|7302.4|7317.1|7302.1|3
1622010710000|2021-05-26 06:31:50|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622010750000|2021-05-26 06:32:30|7317.1|7302.1|7317.1|7302.1|7317.2|7302.2|7317.1|7302.1|3
1622010760000|2021-05-26 06:32:40|7317.2|7302.2|7317.3|7302.3|7317.3|7302.3|7317.2|7302.2|2
1622010780000|2021-05-26 06:33:00|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|1
1622010800000|2021-05-26 06:33:20|7317|7302|7317|7302|7317|7302|7317|7302|1
1622010810000|2021-05-26 06:33:30|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|1
1622010910000|2021-05-26 06:35:10|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|1
1622010930000|2021-05-26 06:35:30|7317|7302|7317|7302|7317|7302|7317|7302|1
1622010950000|2021-05-26 06:35:50|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|1
1622010970000|2021-05-26 06:36:10|7317|7302|7317.1|7302.1|7317.1|7302.1|7317|7302|2
1622010980000|2021-05-26 06:36:20|7317|7302|7315.3|7300.3|7317|7302|7315.3|7300.3|3
1622011000000|2021-05-26 06:36:40|7315.2|7300.2|7315.3|7300.3|7315.3|7300.3|7315.2|7300.2|2
1622011060000|2021-05-26 06:37:40|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622011130000|2021-05-26 06:38:50|7315.4|7300.4|7315.7|7300.7|7315.7|7300.7|7315.4|7300.4|2
1622011150000|2021-05-26 06:39:10|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1622011170000|2021-05-26 06:39:30|7315.9|7300.9|7316.3|7301.3|7316.3|7301.3|7315.9|7300.9|2
1622011180000|2021-05-26 06:39:40|7316|7301|7315.5|7300.5|7316|7301|7315.5|7300.5|5
1622011220000|2021-05-26 06:40:20|7315.4|7300.4|7315.2|7300.2|7315.5|7300.5|7315.2|7300.2|4
1622011260000|2021-05-26 06:41:00|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622011270000|2021-05-26 06:41:10|7315|7300|7315.1|7300.1|7315.1|7300.1|7315|7300|2
1622011280000|2021-05-26 06:41:20|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1622011340000|2021-05-26 06:42:20|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|1
1622011360000|2021-05-26 06:42:40|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1622011400000|2021-05-26 06:43:20|7315.5|7300.5|7315.7|7300.7|7315.7|7300.7|7315.5|7300.5|2
1622011410000|2021-05-26 06:43:30|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1622011430000|2021-05-26 06:43:50|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1622011440000|2021-05-26 06:44:00|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1622011480000|2021-05-26 06:44:40|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1622011490000|2021-05-26 06:44:50|7315.9|7300.9|7315.6|7300.6|7316.1|7301.1|7315.6|7300.6|3
1622011500000|2021-05-26 06:45:00|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1622011510000|2021-05-26 06:45:10|7316|7301|7316|7301|7316.2|7301.2|7316|7301|3
1622011540000|2021-05-26 06:45:40|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|1
1622011720000|2021-05-26 06:48:40|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1622011740000|2021-05-26 06:49:00|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|1
1622011750000|2021-05-26 06:49:10|7315.8|7300.8|7315.7|7300.7|7315.8|7300.8|7315.7|7300.7|2
1622011760000|2021-05-26 06:49:20|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|1
1622011870000|2021-05-26 06:51:10|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|1
1622012020000|2021-05-26 06:53:40|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1622012180000|2021-05-26 06:56:20|7315.4|7300.4|7315.7|7300.7|7315.7|7300.7|7315.4|7300.4|2
1622012190000|2021-05-26 06:56:30|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1622012220000|2021-05-26 06:57:00|7315.4|7300.4|7315.7|7300.7|7315.7|7300.7|7315.4|7300.4|2
1622012250000|2021-05-26 06:57:30|7315.6|7300.6|7315.3|7300.3|7315.6|7300.6|7315.3|7300.3|2
1622012260000|2021-05-26 06:57:40|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622012270000|2021-05-26 06:57:50|7315.3|7300.3|7315.5|7300.5|7315.5|7300.5|7315.3|7300.3|2
1622012400000|2021-05-26 07:00:00|7315.6|7300.6|7317.2|7302.2|7317.2|7302.2|7315.6|7300.6|9
1622012410000|2021-05-26 07:00:10|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1622012420000|2021-05-26 07:00:20|7316.4|7301.4|7316.7|7301.7|7316.7|7301.7|7316.4|7301.4|2
1622012430000|2021-05-26 07:00:30|7316.6|7301.6|7316.7|7301.7|7316.7|7301.7|7316.6|7301.6|2
1622012450000|2021-05-26 07:00:50|7316.6|7301.6|7316.5|7301.5|7316.7|7301.7|7316.5|7301.5|3
1622012460000|2021-05-26 07:01:00|7316.7|7301.7|7316.4|7301.4|7316.7|7301.7|7316.4|7301.4|2
1622012470000|2021-05-26 07:01:10|7316.5|7301.5|7317.2|7302.2|7317.2|7302.2|7316.5|7301.5|4
1622012480000|2021-05-26 07:01:20|7317.3|7302.3|7317.1|7302.1|7317.8|7302.8|7317.1|7302.1|4
1622012530000|2021-05-26 07:02:10|7316.8|7301.8|7317|7302|7317|7302|7316.8|7301.8|5
1622012540000|2021-05-26 07:02:20|7317.1|7302.1|7317.2|7302.2|7317.4|7302.4|7317.1|7302.1|4
1622012550000|2021-05-26 07:02:30|7317.3|7302.3|7317.2|7302.2|7317.4|7302.4|7317.2|7302.2|3
1622012610000|2021-05-26 07:03:30|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|1
1622012670000|2021-05-26 07:04:30|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622012690000|2021-05-26 07:04:50|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|1
1622012700000|2021-05-26 07:05:00|7317|7302|7316.8|7301.8|7317|7302|7316.8|7301.8|3
1622012710000|2021-05-26 07:05:10|7316.7|7301.7|7316.2|7301.2|7316.7|7301.7|7316.2|7301.2|5
1622012730000|2021-05-26 07:05:30|7316.3|7301.3|7316.1|7301.1|7316.3|7301.3|7316.1|7301.1|2
1622012740000|2021-05-26 07:05:40|7315.9|7300.9|7315.7|7300.7|7316|7301|7315.7|7300.7|4
1622012750000|2021-05-26 07:05:50|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1622012820000|2021-05-26 07:07:00|7314.9|7299.9|7314.8|7299.8|7314.9|7299.9|7314.8|7299.8|2
1622012830000|2021-05-26 07:07:10|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1622012860000|2021-05-26 07:07:40|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1622012870000|2021-05-26 07:07:50|7314.7|7299.7|7314.6|7299.6|7314.7|7299.7|7314.6|7299.6|4
1622012940000|2021-05-26 07:09:00|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1622012950000|2021-05-26 07:09:10|7315|7300|7315.4|7300.4|7315.4|7300.4|7315|7300|3
1622012970000|2021-05-26 07:09:30|7315.5|7300.5|7315.3|7300.3|7315.5|7300.5|7315.3|7300.3|2
1622012980000|2021-05-26 07:09:40|7315.4|7300.4|7315.8|7300.8|7315.8|7300.8|7315.4|7300.4|3
1622012990000|2021-05-26 07:09:50|7316|7301|7316|7301|7316.2|7301.2|7316|7301|4
1622013000000|2021-05-26 07:10:00|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1622013020000|2021-05-26 07:10:20|7316.3|7301.3|7317.1|7302.1|7317.1|7302.1|7316.3|7301.3|3
1622013030000|2021-05-26 07:10:30|7317|7302|7316.6|7301.6|7317|7302|7316.6|7301.6|2
1622013040000|2021-05-26 07:10:40|7316.5|7301.5|7316.8|7301.8|7316.8|7301.8|7316.5|7301.5|2
1622013060000|2021-05-26 07:11:00|7317|7302|7316.8|7301.8|7317|7302|7316.6|7301.6|5
1622013080000|2021-05-26 07:11:20|7316.6|7301.6|7316.5|7301.5|7316.6|7301.6|7316.5|7301.5|2
1622013110000|2021-05-26 07:11:50|7317|7302|7317.2|7302.2|7317.3|7302.3|7317|7302|3
1622013130000|2021-05-26 07:12:10|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622013150000|2021-05-26 07:12:30|7317.4|7302.4|7317.1|7302.1|7317.8|7302.8|7317|7302|8
1622013160000|2021-05-26 07:12:40|7317|7302|7317|7302|7317|7302|7316.9|7301.9|3
1622013170000|2021-05-26 07:12:50|7317.1|7302.1|7317.4|7302.4|7317.4|7302.4|7317.1|7302.1|3
1622013210000|2021-05-26 07:13:30|7317.5|7302.5|7317.7|7302.7|7317.7|7302.7|7317.5|7302.5|2
1622013220000|2021-05-26 07:13:40|7317.9|7302.9|7317.8|7302.8|7317.9|7302.9|7317.8|7302.8|2
1622013230000|2021-05-26 07:13:50|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622013240000|2021-05-26 07:14:00|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|1
1622013260000|2021-05-26 07:14:20|7317|7302|7321.9|7296.9|7321.9|7302|7317|7296.9|2
1622013270000|2021-05-26 07:14:30|7321.7|7296.7|7321.7|7296.7|7321.7|7296.7|7321.7|7296.7|1
1622013300000|2021-05-26 07:15:00|7321.6|7296.6|7321.7|7296.7|7321.7|7296.7|7321.6|7296.6|2
1622013310000|2021-05-26 07:15:10|7321.8|7296.8|7321.9|7296.9|7321.9|7296.9|7321.8|7296.8|2
1622013320000|2021-05-26 07:15:20|7322|7297|7322|7297|7322|7297|7322|7297|1
1622013330000|2021-05-26 07:15:30|7322.2|7297.2|7322.7|7297.7|7322.7|7297.7|7322.2|7297.2|2
1622013350000|2021-05-26 07:15:50|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|1
1622013360000|2021-05-26 07:16:00|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622013370000|2021-05-26 07:16:10|7318.3|7303.3|7318.4|7303.4|7318.4|7303.4|7318.3|7303.3|2
1622013380000|2021-05-26 07:16:20|7318.3|7303.3|7318.2|7303.2|7318.3|7303.3|7318.2|7303.2|2
1622013460000|2021-05-26 07:17:40|7318.1|7303.1|7318.3|7303.3|7318.3|7303.3|7318.1|7303.1|3
1622013490000|2021-05-26 07:18:10|7318.4|7303.4|7318.3|7303.3|7318.5|7303.5|7318.3|7303.3|4
1622013520000|2021-05-26 07:18:40|7318.2|7303.2|7318.1|7303.1|7318.2|7303.2|7318.1|7303.1|2
1622013540000|2021-05-26 07:19:00|7318.3|7303.3|7318.1|7303.1|7318.3|7303.3|7318.1|7303.1|2
1622013560000|2021-05-26 07:19:20|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1622013600000|2021-05-26 07:20:00|7318.4|7303.4|7318.3|7303.3|7318.4|7303.4|7318.3|7303.3|2
1622013610000|2021-05-26 07:20:10|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622013640000|2021-05-26 07:20:40|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1622013670000|2021-05-26 07:21:10|7318.2|7303.2|7317.5|7302.5|7318.2|7303.2|7317.5|7302.5|3
1622013690000|2021-05-26 07:21:30|7317.4|7302.4|7317.5|7302.5|7317.5|7302.5|7317.1|7302.1|4
1622013720000|2021-05-26 07:22:00|7317|7302|7317|7302|7317|7302|7317|7302|1
1622013750000|2021-05-26 07:22:30|7317.2|7302.2|7317.4|7302.4|7317.4|7302.4|7317.2|7302.2|2
1622013780000|2021-05-26 07:23:00|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622013800000|2021-05-26 07:23:20|7317.4|7302.4|7317.4|7302.4|7317.5|7302.5|7317.4|7302.4|9
1622013810000|2021-05-26 07:23:30|7317.2|7302.2|7317.4|7302.4|7317.5|7302.5|7317.2|7302.2|4
1622013830000|2021-05-26 07:23:50|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622013850000|2021-05-26 07:24:10|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622013870000|2021-05-26 07:24:30|7317.2|7302.2|7322.2|7297.2|7322.2|7302.2|7317.2|7297.2|2
1622013880000|2021-05-26 07:24:40|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|1
1622013910000|2021-05-26 07:25:10|7316.8|7301.8|7317|7302|7317|7302|7316.8|7301.8|4
1622013920000|2021-05-26 07:25:20|7317.1|7302.1|7317.3|7302.3|7317.3|7302.3|7317.1|7302.1|2
1622013930000|2021-05-26 07:25:30|7317.2|7302.2|7317.3|7302.3|7317.3|7302.3|7317|7302|4
1622013960000|2021-05-26 07:26:00|7322.2|7297.2|7316.8|7301.8|7322.2|7301.8|7316.8|7297.2|2
1622013980000|2021-05-26 07:26:20|7317|7302|7321.8|7296.8|7322.2|7302.3|7317|7296.8|4
1622014010000|2021-05-26 07:26:50|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622014060000|2021-05-26 07:27:40|7318.1|7303.1|7316.9|7301.9|7322.3|7303.3|7316.9|7297.3|7
1622014070000|2021-05-26 07:27:50|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|1
1622014080000|2021-05-26 07:28:00|7321.8|7296.8|7321.8|7296.8|7321.8|7296.8|7321.8|7296.8|1
1622014120000|2021-05-26 07:28:40|7321.9|7296.9|7322.1|7297.1|7322.4|7297.4|7321.9|7296.9|4
1622014130000|2021-05-26 07:28:50|7322|7297|7321.8|7296.8|7322|7297|7321.8|7296.8|2
1622014200000|2021-05-26 07:30:00|7321.7|7296.7|7321.6|7296.6|7321.8|7296.8|7321.6|7296.6|4
1622014210000|2021-05-26 07:30:10|7321.3|7296.3|7321.6|7296.6|7321.6|7296.6|7321.3|7296.3|3
1622014220000|2021-05-26 07:30:20|7321.5|7296.5|7321.8|7296.8|7321.8|7296.8|7321.5|7296.5|4
1622014230000|2021-05-26 07:30:30|7321.7|7296.7|7321.6|7296.6|7321.7|7296.7|7321.6|7296.6|2
1622014250000|2021-05-26 07:30:50|7321.3|7296.3|7321.3|7296.3|7321.3|7296.3|7321.3|7296.3|1
1622014270000|2021-05-26 07:31:10|7321.1|7296.1|7321.1|7296.1|7321.1|7296.1|7321.1|7296.1|1
1622014300000|2021-05-26 07:31:40|7320.9|7295.9|7320.9|7295.9|7320.9|7295.9|7320.9|7295.9|1
1622014320000|2021-05-26 07:32:00|7320.6|7295.6|7320.6|7295.6|7320.6|7295.6|7320.6|7295.6|1
1622014330000|2021-05-26 07:32:10|7320.7|7295.7|7320.7|7295.7|7320.8|7295.8|7320.7|7295.7|3
1622014340000|2021-05-26 07:32:20|7320.6|7295.6|7320.8|7295.8|7320.8|7295.8|7320.6|7295.6|3
1622014350000|2021-05-26 07:32:30|7320.7|7295.7|7320.6|7295.6|7320.7|7295.7|7320.6|7295.6|2
1622014370000|2021-05-26 07:32:50|7320.3|7295.3|7320.6|7295.6|7320.6|7295.6|7320.3|7295.3|3
1622014390000|2021-05-26 07:33:10|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|1
1622014400000|2021-05-26 07:33:20|7316.1|7301.1|7316.3|7301.3|7316.3|7301.3|7316.1|7301.1|2
1622014410000|2021-05-26 07:33:30|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1622014440000|2021-05-26 07:34:00|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|1
1622014450000|2021-05-26 07:34:10|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1622014460000|2021-05-26 07:34:20|7316.1|7301.1|7316.2|7301.2|7316.2|7301.2|7316.1|7301.1|2
1622014470000|2021-05-26 07:34:30|7315.9|7300.9|7320.6|7295.6|7320.6|7300.9|7315.9|7295.6|2
1622014480000|2021-05-26 07:34:40|7320.5|7295.5|7320.3|7295.3|7320.5|7295.5|7320.3|7295.3|2
1622014490000|2021-05-26 07:34:50|7320.4|7295.4|7320.4|7295.4|7320.4|7295.4|7320.4|7295.4|1
1622014510000|2021-05-26 07:35:10|7320.3|7295.3|7320.3|7295.3|7320.4|7295.4|7320.3|7295.3|3
1622014520000|2021-05-26 07:35:20|7320.4|7295.4|7320.4|7295.4|7320.4|7295.4|7320.4|7295.4|1
1622014540000|2021-05-26 07:35:40|7320.3|7295.3|7320.3|7295.3|7320.3|7295.3|7320.3|7295.3|1
1622014560000|2021-05-26 07:36:00|7315.4|7300.4|7315.2|7300.2|7315.4|7300.4|7315.2|7300.2|3
1622014630000|2021-05-26 07:37:10|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1622014650000|2021-05-26 07:37:30|7315.8|7300.8|7315.6|7300.6|7315.8|7300.8|7315.6|7300.6|2
1622014680000|2021-05-26 07:38:00|7315.4|7300.4|7315.3|7300.3|7315.4|7300.4|7315.3|7300.3|2
1622014730000|2021-05-26 07:38:50|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622014790000|2021-05-26 07:39:50|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622014810000|2021-05-26 07:40:10|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1622015060000|2021-05-26 07:44:20|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622015120000|2021-05-26 07:45:20|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1622015150000|2021-05-26 07:45:50|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622015160000|2021-05-26 07:46:00|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1622015530000|2021-05-26 07:52:10|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622015540000|2021-05-26 07:52:20|7315|7300|7315.2|7300.2|7315.2|7300.2|7314.9|7299.9|3
1622015620000|2021-05-26 07:53:40|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622015640000|2021-05-26 07:54:00|7315|7300|7315.2|7300.2|7315.2|7300.2|7315|7300|3
1622015720000|2021-05-26 07:55:20|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1622015750000|2021-05-26 07:55:50|7315|7300|7315|7300|7315|7300|7315|7300|1
1622015770000|2021-05-26 07:56:10|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622015930000|2021-05-26 07:58:50|7315.2|7300.2|7315.3|7300.3|7315.3|7300.3|7315.2|7300.2|2
1622015940000|2021-05-26 07:59:00|7315.2|7300.2|7315.1|7300.1|7315.2|7300.2|7315.1|7300.1|2
1622016000000|2021-05-26 08:00:00|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1622016040000|2021-05-26 08:00:40|7314.8|7299.8|7314.9|7299.9|7314.9|7299.9|7314.8|7299.8|2
1622016080000|2021-05-26 08:01:20|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1622016100000|2021-05-26 08:01:40|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622016140000|2021-05-26 08:02:20|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622016340000|2021-05-26 08:05:40|7315|7300|7315|7300|7315|7300|7315|7300|1
1622016480000|2021-05-26 08:08:00|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622016520000|2021-05-26 08:08:40|7315|7300|7314.9|7299.9|7315|7300|7314.9|7299.9|2
1622016530000|2021-05-26 08:08:50|7315|7300|7315|7300|7315.1|7300.1|7315|7300|3
1622016540000|2021-05-26 08:09:00|7315.1|7300.1|7315.2|7300.2|7315.2|7300.2|7315.1|7300.1|2
1622016550000|2021-05-26 08:09:10|7315|7300|7315|7300|7315|7300|7315|7300|1
1622016650000|2021-05-26 08:10:50|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1622016760000|2021-05-26 08:12:40|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1622016800000|2021-05-26 08:13:20|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1622016910000|2021-05-26 08:15:10|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1622016920000|2021-05-26 08:15:20|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622016930000|2021-05-26 08:15:30|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622016940000|2021-05-26 08:15:40|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622016950000|2021-05-26 08:15:50|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1622016960000|2021-05-26 08:16:00|7314.6|7299.6|7314.5|7299.5|7314.6|7299.6|7314.5|7299.5|2
1622016970000|2021-05-26 08:16:10|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1622017000000|2021-05-26 08:16:40|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|1
1622017030000|2021-05-26 08:17:10|7314.6|7299.6|7314.5|7299.5|7314.8|7299.8|7314.5|7299.5|5
1622017080000|2021-05-26 08:18:00|7314.4|7299.4|7314.5|7299.5|7314.5|7299.5|7314.4|7299.4|2
1622017150000|2021-05-26 08:19:10|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1622017170000|2021-05-26 08:19:30|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|1
1622017190000|2021-05-26 08:19:50|7314.6|7299.6|7314.5|7299.5|7314.6|7299.6|7314.5|7299.5|2
1622017230000|2021-05-26 08:20:30|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.3|7299.3|3
1622017250000|2021-05-26 08:20:50|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|1
1622017280000|2021-05-26 08:21:20|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1622017340000|2021-05-26 08:22:20|7314.9|7299.9|7314.7|7299.7|7314.9|7299.9|7314.7|7299.7|2
1622017380000|2021-05-26 08:23:00|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1622017440000|2021-05-26 08:24:00|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1622017530000|2021-05-26 08:25:30|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1622017550000|2021-05-26 08:25:50|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1622017570000|2021-05-26 08:26:10|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.7|7299.7|5
1622017580000|2021-05-26 08:26:20|7314.7|7299.7|7314.8|7299.8|7314.8|7299.8|7314.7|7299.7|2
1622017590000|2021-05-26 08:26:30|7314.7|7299.7|7314.8|7299.8|7314.8|7299.8|7314.7|7299.7|2
1622017600000|2021-05-26 08:26:40|7314.7|7299.7|7314.8|7299.8|7314.8|7299.8|7314.7|7299.7|4
1622017610000|2021-05-26 08:26:50|7314.7|7299.7|7314.7|7299.7|7314.8|7299.8|7314.7|7299.7|5
1622017630000|2021-05-26 08:27:10|7314.8|7299.8|7314.7|7299.7|7314.8|7299.8|7314.7|7299.7|4
1622017640000|2021-05-26 08:27:20|7314.8|7299.8|7314.7|7299.7|7314.8|7299.8|7314.7|7299.7|2
1622017660000|2021-05-26 08:27:40|7314.8|7299.8|7314.6|7299.6|7314.8|7299.8|7314.6|7299.6|2
1622017800000|2021-05-26 08:30:00|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|1
1622017810000|2021-05-26 08:30:10|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1622017920000|2021-05-26 08:32:00|7315|7300|7315.1|7300.1|7315.1|7300.1|7315|7300|2
1622017950000|2021-05-26 08:32:30|7315|7300|7315|7300|7315|7300|7315|7300|1
1622017960000|2021-05-26 08:32:40|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622018010000|2021-05-26 08:33:30|7315.4|7300.4|7315.5|7300.5|7315.5|7300.5|7315.4|7300.4|2
1622018020000|2021-05-26 08:33:40|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622018030000|2021-05-26 08:33:50|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622018050000|2021-05-26 08:34:10|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622018200000|2021-05-26 08:36:40|7315.1|7300.1|7315.2|7300.2|7315.2|7300.2|7315.1|7300.1|2
1622018370000|2021-05-26 08:39:30|7315.3|7300.3|7316.1|7301.1|7316.1|7301.1|7315.3|7300.3|6
1622018380000|2021-05-26 08:39:40|7316.3|7301.3|7316.6|7301.6|7317|7302|7316.3|7301.3|6
1622018390000|2021-05-26 08:39:50|7316.7|7301.7|7316.6|7301.6|7316.7|7301.7|7316.6|7301.6|4
1622018420000|2021-05-26 08:40:20|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.4|7301.4|3
1622018430000|2021-05-26 08:40:30|7316.9|7301.9|7317.3|7302.3|7317.3|7302.3|7316.9|7301.9|3
1622018440000|2021-05-26 08:40:40|7317.1|7302.1|7317.1|7302.1|7317.2|7302.2|7317.1|7302.1|3
1622018450000|2021-05-26 08:40:50|7317.2|7302.2|7317.5|7302.5|7317.5|7302.5|7317.2|7302.2|2
1622018460000|2021-05-26 08:41:00|7317.4|7302.4|7317.5|7302.5|7317.5|7302.5|7317.4|7302.4|2
1622018470000|2021-05-26 08:41:10|7318|7303|7319.4|7304.4|7319.4|7304.4|7318|7303|8
1622018540000|2021-05-26 08:42:20|7319.5|7304.5|7319.4|7304.4|7319.5|7304.5|7319.4|7304.4|2
1622018550000|2021-05-26 08:42:30|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622018580000|2021-05-26 08:43:00|7320|7305|7320.8|7305.8|7320.8|7305.8|7320|7305|5
1622018590000|2021-05-26 08:43:10|7320.7|7305.7|7320.9|7305.9|7320.9|7305.9|7320.7|7305.7|2
1622018600000|2021-05-26 08:43:20|7320.7|7305.7|7320.7|7305.7|7321.3|7306.3|7320.7|7305.7|5
1622018630000|2021-05-26 08:43:50|7320.6|7305.6|7319.7|7304.7|7320.6|7305.6|7319.7|7304.7|6
1622018640000|2021-05-26 08:44:00|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.7|7304.7|3
1622018660000|2021-05-26 08:44:20|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1622018690000|2021-05-26 08:44:50|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622018710000|2021-05-26 08:45:10|7319.7|7304.7|7319.7|7304.7|7319.8|7304.8|7319.7|7304.7|3
1622018720000|2021-05-26 08:45:20|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.7|7304.7|3
1622018730000|2021-05-26 08:45:30|7319.7|7304.7|7320.3|7305.3|7320.3|7305.3|7319.7|7304.7|5
1622018740000|2021-05-26 08:45:40|7320.1|7305.1|7320.4|7305.4|7320.4|7305.4|7320.1|7305.1|3
1622018750000|2021-05-26 08:45:50|7320.6|7305.6|7320.6|7305.6|7325.6|7305.9|7320.6|7300.4|6
1622018760000|2021-05-26 08:46:00|7320.3|7305.3|7320.1|7305.1|7320.6|7305.6|7320.1|7305.1|8
1622018770000|2021-05-26 08:46:10|7319.8|7304.8|7320.1|7305.1|7320.1|7305.1|7319.8|7304.8|5
1622018780000|2021-05-26 08:46:20|7319.9|7304.9|7320.1|7305.1|7320.1|7305.1|7319.8|7304.8|11
1622018790000|2021-05-26 08:46:30|7325.3|7300.3|7325.3|7300.3|7325.3|7300.3|7325.3|7300.3|1
1622018810000|2021-05-26 08:46:50|7320|7305|7320.1|7305.1|7320.1|7305.1|7320|7305|2
1622018820000|2021-05-26 08:47:00|7319.9|7304.9|7320.1|7305.1|7320.1|7305.1|7319.8|7304.8|4
1622018830000|2021-05-26 08:47:10|7320|7305|7321.5|7306.5|7321.8|7306.8|7320|7305|6
1622018840000|2021-05-26 08:47:20|7321.6|7306.6|7320.9|7305.9|7321.6|7306.6|7320.9|7305.9|3
1622018870000|2021-05-26 08:47:50|7320.8|7305.8|7320.7|7305.7|7320.8|7305.8|7320.7|7305.7|2
1622018880000|2021-05-26 08:48:00|7320.8|7305.8|7320.9|7305.9|7320.9|7305.9|7320.7|7305.7|5
1622018900000|2021-05-26 08:48:20|7320.7|7305.7|7320.9|7305.9|7320.9|7305.9|7320.7|7305.7|2
1622018960000|2021-05-26 08:49:20|7320.8|7305.8|7320.9|7305.9|7320.9|7305.9|7320.8|7305.8|2
1622018970000|2021-05-26 08:49:30|7320.8|7305.8|7319.7|7304.7|7320.8|7305.8|7319.7|7304.7|3
1622018980000|2021-05-26 08:49:40|7319.5|7304.5|7320|7305|7320|7305|7319.5|7304.5|3
1622018990000|2021-05-26 08:49:50|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1622019000000|2021-05-26 08:50:00|7320|7305|7320.1|7305.1|7320.1|7305.1|7320|7305|2
1622019020000|2021-05-26 08:50:20|7320.3|7305.3|7321.1|7306.1|7321.1|7306.1|7320.3|7305.3|6
1622019040000|2021-05-26 08:50:40|7321|7306|7321|7306|7321|7306|7321|7306|1
1622019050000|2021-05-26 08:50:50|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622019080000|2021-05-26 08:51:20|7321|7306|7321|7306|7321.2|7306.2|7321|7306|4
1622019100000|2021-05-26 08:51:40|7320.8|7305.8|7320.4|7305.4|7320.8|7305.8|7320.3|7305.3|4
1622019110000|2021-05-26 08:51:50|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1622019120000|2021-05-26 08:52:00|7320.3|7305.3|7320.1|7305.1|7320.4|7305.4|7320.1|7305.1|3
1622019130000|2021-05-26 08:52:10|7319.9|7304.9|7320.1|7305.1|7320.1|7305.1|7319.9|7304.9|3
1622019140000|2021-05-26 08:52:20|7320|7305|7319.8|7304.8|7320|7305|7319.8|7304.8|2
1622019210000|2021-05-26 08:53:30|7319.5|7304.5|7319.2|7304.2|7319.5|7304.5|7319.2|7304.2|4
1622019220000|2021-05-26 08:53:40|7319|7304|7319|7304|7319|7304|7319|7304|1
1622019280000|2021-05-26 08:54:40|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622019300000|2021-05-26 08:55:00|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622019330000|2021-05-26 08:55:30|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622019360000|2021-05-26 08:56:00|7319.5|7304.5|7319.4|7304.4|7319.5|7304.5|7319.4|7304.4|4
1622019370000|2021-05-26 08:56:10|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622019410000|2021-05-26 08:56:50|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622019430000|2021-05-26 08:57:10|7319|7304|7319.2|7304.2|7319.2|7304.2|7319|7304|2
1622019440000|2021-05-26 08:57:20|7319|7304|7319.2|7304.2|7319.2|7304.2|7319|7304|2
1622019450000|2021-05-26 08:57:30|7319|7304|7318.9|7303.9|7319|7304|7318.9|7303.9|2
1622019460000|2021-05-26 08:57:40|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622019480000|2021-05-26 08:58:00|7318.5|7303.5|7317.9|7302.9|7318.5|7303.5|7317.7|7302.7|5
1622019490000|2021-05-26 08:58:10|7318.5|7303.5|7318.1|7303.1|7318.5|7303.5|7318|7303|4
1622019520000|2021-05-26 08:58:40|7318.3|7303.3|7318.6|7303.6|7319.1|7304.1|7318.3|7303.3|8
1622019540000|2021-05-26 08:59:00|7318.7|7303.7|7318.6|7303.6|7318.7|7303.7|7318.6|7303.6|2
1622019550000|2021-05-26 08:59:10|7318.9|7303.9|7319.4|7304.4|7319.5|7304.5|7318.9|7303.9|6
1622019570000|2021-05-26 08:59:30|7319.3|7304.3|7318.8|7303.8|7319.3|7304.3|7318.8|7303.8|3
1622019600000|2021-05-26 09:00:00|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622019650000|2021-05-26 09:00:50|7318.8|7303.8|7318.9|7303.9|7318.9|7303.9|7318.7|7303.7|4
1622019690000|2021-05-26 09:01:30|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622019700000|2021-05-26 09:01:40|7318.6|7303.6|7318.3|7303.3|7318.6|7303.6|7318.3|7303.3|2
1622019720000|2021-05-26 09:02:00|7318.4|7303.4|7319.1|7304.1|7319.5|7304.5|7318.4|7303.4|9
1622019730000|2021-05-26 09:02:10|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622019760000|2021-05-26 09:02:40|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622019830000|2021-05-26 09:03:50|7319.3|7304.3|7319.1|7304.1|7319.3|7304.3|7319.1|7304.1|3
1622019850000|2021-05-26 09:04:10|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622019900000|2021-05-26 09:05:00|7319.1|7304.1|7319.2|7304.2|7319.2|7304.2|7319.1|7304.1|2
1622019910000|2021-05-26 09:05:10|7319.3|7304.3|7319.2|7304.2|7319.3|7304.3|7319.2|7304.2|2
1622019920000|2021-05-26 09:05:20|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622019930000|2021-05-26 09:05:30|7318.7|7303.7|7318.5|7303.5|7318.7|7303.7|7318.5|7303.5|3
1622019950000|2021-05-26 09:05:50|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1622019980000|2021-05-26 09:06:20|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1622020000000|2021-05-26 09:06:40|7318.1|7303.1|7318|7303|7318.1|7303.1|7317.5|7302.5|5
1622020020000|2021-05-26 09:07:00|7318.1|7303.1|7317.9|7302.9|7318.1|7303.1|7317.9|7302.9|3
1622020030000|2021-05-26 09:07:10|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1622020040000|2021-05-26 09:07:20|7319|7304|7318.8|7303.8|7319|7304|7318.4|7303.4|6
1622020060000|2021-05-26 09:07:40|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1622020080000|2021-05-26 09:08:00|7319|7304|7319.1|7304.1|7319.1|7304.1|7319|7304|2
1622020200000|2021-05-26 09:10:00|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1622020210000|2021-05-26 09:10:10|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622020250000|2021-05-26 09:10:50|7319.7|7304.7|7319.5|7304.5|7319.7|7304.7|7319.5|7304.5|2
1622020320000|2021-05-26 09:12:00|7319|7304|7318.8|7303.8|7319|7304|7318.8|7303.8|3
1622020380000|2021-05-26 09:13:00|7318.7|7303.7|7318.8|7303.8|7318.8|7303.8|7318.7|7303.7|2
1622020400000|2021-05-26 09:13:20|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622020440000|2021-05-26 09:14:00|7318.8|7303.8|7318.7|7303.7|7318.8|7303.8|7318.7|7303.7|2
1622020450000|2021-05-26 09:14:10|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622020470000|2021-05-26 09:14:30|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|1
1622020480000|2021-05-26 09:14:40|7318.4|7303.4|7318.6|7303.6|7318.6|7303.6|7318.4|7303.4|2
1622020490000|2021-05-26 09:14:50|7318.4|7303.4|7318.6|7303.6|7318.6|7303.6|7318.4|7303.4|2
1622020530000|2021-05-26 09:15:30|7318.9|7303.9|7318.6|7303.6|7318.9|7303.9|7318.6|7303.6|3
1622020650000|2021-05-26 09:17:30|7318|7303|7318|7303|7318|7303|7318|7303|1
1622020660000|2021-05-26 09:17:40|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622020670000|2021-05-26 09:17:50|7317.7|7302.7|7318.2|7303.2|7318.2|7303.2|7317.7|7302.7|2
1622020680000|2021-05-26 09:18:00|7318.3|7303.3|7318.4|7303.4|7318.6|7303.6|7318.3|7303.3|3
1622020690000|2021-05-26 09:18:10|7318.5|7303.5|7318.4|7303.4|7318.6|7303.6|7318.4|7303.4|6
1622020710000|2021-05-26 09:18:30|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622020730000|2021-05-26 09:18:50|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622020750000|2021-05-26 09:19:10|7318.9|7303.9|7319.7|7304.7|7319.7|7304.7|7318.9|7303.9|6
1622020770000|2021-05-26 09:19:30|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622020780000|2021-05-26 09:19:40|7319.8|7304.8|7320|7305|7320|7305|7319.8|7304.8|2
1622020810000|2021-05-26 09:20:10|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1622020850000|2021-05-26 09:20:50|7320.3|7305.3|7320.2|7305.2|7320.3|7305.3|7319.9|7304.9|5
1622020860000|2021-05-26 09:21:00|7320.3|7305.3|7320.2|7305.2|7320.3|7305.3|7320.2|7305.2|2
1622020900000|2021-05-26 09:21:40|7319.9|7304.9|7319.8|7304.8|7319.9|7304.9|7319.8|7304.8|2
1622020920000|2021-05-26 09:22:00|7320|7305|7320|7305|7320|7305|7320|7305|1
1622020940000|2021-05-26 09:22:20|7320.1|7305.1|7320|7305|7320.1|7305.1|7320|7305|2
1622020950000|2021-05-26 09:22:30|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1622020960000|2021-05-26 09:22:40|7320|7305|7319.8|7304.8|7320|7305|7319.8|7304.8|3
1622020970000|2021-05-26 09:22:50|7320|7305|7320|7305|7320|7305|7320|7305|1
1622020980000|2021-05-26 09:23:00|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622020990000|2021-05-26 09:23:10|7320|7305|7320|7305|7320|7305|7320|7305|1
1622021000000|2021-05-26 09:23:20|7319.6|7304.6|7319.5|7304.5|7319.6|7304.6|7319.3|7304.3|4
1622021010000|2021-05-26 09:23:30|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622021020000|2021-05-26 09:23:40|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622021040000|2021-05-26 09:24:00|7319.4|7304.4|7319.5|7304.5|7319.5|7304.5|7319.3|7304.3|4
1622021070000|2021-05-26 09:24:30|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622021080000|2021-05-26 09:24:40|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622021090000|2021-05-26 09:24:50|7319.4|7304.4|7319.3|7304.3|7319.4|7304.4|7319.3|7304.3|2
1622021100000|2021-05-26 09:25:00|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622021110000|2021-05-26 09:25:10|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622021120000|2021-05-26 09:25:20|7319|7304|7319|7304|7319|7304|7319|7304|1
1622021160000|2021-05-26 09:26:00|7319.1|7304.1|7319|7304|7319.1|7304.1|7319|7304|2
1622021170000|2021-05-26 09:26:10|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622021190000|2021-05-26 09:26:30|7319|7304|7319|7304|7319|7304|7319|7304|1
1622021200000|2021-05-26 09:26:40|7318.5|7303.5|7317.9|7302.9|7318.5|7303.5|7317.9|7302.9|7
1622021210000|2021-05-26 09:26:50|7318|7303|7318|7303|7318|7303|7318|7303|1
1622021220000|2021-05-26 09:27:00|7317.5|7302.5|7317.3|7302.3|7317.5|7302.5|7317.3|7302.3|2
1622021230000|2021-05-26 09:27:10|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|1
1622021260000|2021-05-26 09:27:40|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622021270000|2021-05-26 09:27:50|7317.4|7302.4|7317.3|7302.3|7317.4|7302.4|7317.2|7302.2|3
1622021280000|2021-05-26 09:28:00|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|1
1622021300000|2021-05-26 09:28:20|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622021320000|2021-05-26 09:28:40|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7316.9|7301.9|5
1622021330000|2021-05-26 09:28:50|7316.9|7301.9|7317.1|7302.1|7317.1|7302.1|7316.9|7301.9|4
1622021410000|2021-05-26 09:30:10|7316.9|7301.9|7317.1|7302.1|7317.1|7302.1|7316.9|7301.9|2
1622021420000|2021-05-26 09:30:20|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622021430000|2021-05-26 09:30:30|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622021460000|2021-05-26 09:31:00|7317.2|7302.2|7317.1|7302.1|7317.2|7302.2|7317.1|7302.1|2
1622021500000|2021-05-26 09:31:40|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622021530000|2021-05-26 09:32:10|7317.1|7302.1|7316.4|7301.4|7317.1|7302.1|7316.4|7301.4|5
1622021540000|2021-05-26 09:32:20|7316.1|7301.1|7315.7|7300.7|7316.1|7301.1|7315.6|7300.6|8
1622021550000|2021-05-26 09:32:30|7315.9|7300.9|7316.1|7301.1|7316.1|7301.1|7315.9|7300.9|2
1622021560000|2021-05-26 09:32:40|7315.9|7300.9|7315.9|7300.9|7316.1|7301.1|7315.9|7300.9|3
1622021580000|2021-05-26 09:33:00|7315.3|7300.3|7315.7|7300.7|7315.9|7300.9|7315.3|7300.3|8
1622021590000|2021-05-26 09:33:10|7315.6|7300.6|7315.7|7300.7|7315.8|7300.8|7315.6|7300.6|5
1622021600000|2021-05-26 09:33:20|7315.6|7300.6|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|2
1622021610000|2021-05-26 09:33:30|7315.8|7300.8|7315.7|7300.7|7315.8|7300.8|7315.7|7300.7|2
1622021630000|2021-05-26 09:33:50|7315.6|7300.6|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|4
1622021640000|2021-05-26 09:34:00|7315.6|7300.6|7315.7|7300.7|7315.8|7300.8|7315.6|7300.6|4
1622021650000|2021-05-26 09:34:10|7315.8|7300.8|7315.7|7300.7|7315.8|7300.8|7315.6|7300.6|4
1622021660000|2021-05-26 09:34:20|7315.8|7300.8|7315.7|7300.7|7315.8|7300.8|7315.7|7300.7|2
1622021670000|2021-05-26 09:34:30|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622021680000|2021-05-26 09:34:40|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1622021710000|2021-05-26 09:35:10|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|2
1622021720000|2021-05-26 09:35:20|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1622021760000|2021-05-26 09:36:00|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.1|7300.1|3
1622021790000|2021-05-26 09:36:30|7315.4|7300.4|7315.5|7300.5|7315.5|7300.5|7315.4|7300.4|2
1622021810000|2021-05-26 09:36:50|7315.4|7300.4|7315.7|7300.7|7315.7|7300.7|7315.4|7300.4|3
1622021860000|2021-05-26 09:37:40|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1622021870000|2021-05-26 09:37:50|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1622021880000|2021-05-26 09:38:00|7315.4|7300.4|7315.3|7300.3|7315.4|7300.4|7315.3|7300.3|2
1622021950000|2021-05-26 09:39:10|7315.7|7300.7|7315.9|7300.9|7315.9|7300.9|7315.7|7300.7|3
1622021990000|2021-05-26 09:39:50|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|2
1622022040000|2021-05-26 09:40:40|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1622022050000|2021-05-26 09:40:50|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|2
1622022060000|2021-05-26 09:41:00|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1622022070000|2021-05-26 09:41:10|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|2
1622022100000|2021-05-26 09:41:40|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|1
1622022110000|2021-05-26 09:41:50|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622022130000|2021-05-26 09:42:10|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|1
1622022230000|2021-05-26 09:43:50|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622022240000|2021-05-26 09:44:00|7316|7301|7316.1|7301.1|7316.1|7301.1|7316|7301|2
1622022360000|2021-05-26 09:46:00|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622022400000|2021-05-26 09:46:40|7315.7|7300.7|7315.5|7300.5|7315.7|7300.7|7315.5|7300.5|4
1622022410000|2021-05-26 09:46:50|7315.6|7300.6|7316.1|7301.1|7316.1|7301.1|7315.6|7300.6|4
1622022420000|2021-05-26 09:47:00|7315.9|7300.9|7316.1|7301.1|7316.1|7301.1|7315.9|7300.9|2
1622022440000|2021-05-26 09:47:20|7316.2|7301.2|7316.5|7301.5|7316.5|7301.5|7316.2|7301.2|3
1622022450000|2021-05-26 09:47:30|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|1
1622022460000|2021-05-26 09:47:40|7316.5|7301.5|7316.6|7301.6|7316.6|7301.6|7316.5|7301.5|2
1622022470000|2021-05-26 09:47:50|7316.5|7301.5|7315.9|7300.9|7316.5|7301.5|7315.9|7300.9|4
1622022480000|2021-05-26 09:48:00|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|1
1622022500000|2021-05-26 09:48:20|7316|7301|7316.1|7301.1|7316.1|7301.1|7316|7301|4
1622022510000|2021-05-26 09:48:30|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622022580000|2021-05-26 09:49:40|7315.7|7300.7|7315.9|7300.9|7315.9|7300.9|7315.7|7300.7|2
1622022590000|2021-05-26 09:49:50|7315.4|7300.4|7315.4|7300.4|7315.6|7300.6|7315.4|7300.4|4
1622022600000|2021-05-26 09:50:00|7315.6|7300.6|7315.4|7300.4|7315.6|7300.6|7315.4|7300.4|5
1622022610000|2021-05-26 09:50:10|7315.5|7300.5|7315.4|7300.4|7315.5|7300.5|7315.4|7300.4|4
1622022660000|2021-05-26 09:51:00|7315.5|7300.5|7315.7|7300.7|7315.9|7300.9|7315.5|7300.5|3
1622022680000|2021-05-26 09:51:20|7315.9|7300.9|7315.7|7300.7|7315.9|7300.9|7315.7|7300.7|2
1622022690000|2021-05-26 09:51:30|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622022700000|2021-05-26 09:51:40|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1622022710000|2021-05-26 09:51:50|7315.8|7300.8|7315.7|7300.7|7315.9|7300.9|7315.7|7300.7|3
1622022730000|2021-05-26 09:52:10|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|2
1622022740000|2021-05-26 09:52:20|7315.7|7300.7|7315.4|7300.4|7315.7|7300.7|7315.4|7300.4|3
1622022760000|2021-05-26 09:52:40|7315.6|7300.6|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|2
1622022780000|2021-05-26 09:53:00|7315.6|7300.6|7315.4|7300.4|7315.6|7300.6|7315.4|7300.4|2
1622022800000|2021-05-26 09:53:20|7315.5|7300.5|7315.7|7300.7|7315.7|7300.7|7315.5|7300.5|2
1622022810000|2021-05-26 09:53:30|7315.6|7300.6|7315.4|7300.4|7315.6|7300.6|7315.4|7300.4|2
1622022900000|2021-05-26 09:55:00|7315.5|7300.5|7315.4|7300.4|7315.5|7300.5|7315.4|7300.4|4
1622022910000|2021-05-26 09:55:10|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.4|7300.4|3
1622022920000|2021-05-26 09:55:20|7315.4|7300.4|7315.5|7300.5|7315.5|7300.5|7315.4|7300.4|4
1622022930000|2021-05-26 09:55:30|7315.4|7300.4|7315.4|7300.4|7315.5|7300.5|7315.4|7300.4|5
1622022950000|2021-05-26 09:55:50|7316|7301|7316.2|7301.2|7316.2|7301.2|7316|7301|2
1622022970000|2021-05-26 09:56:10|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|1
1622022990000|2021-05-26 09:56:30|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1622023000000|2021-05-26 09:56:40|7316.3|7301.3|7316.2|7301.2|7316.3|7301.3|7316.2|7301.2|2
1622023010000|2021-05-26 09:56:50|7316.4|7301.4|7316.5|7301.5|7316.6|7301.6|7316.4|7301.4|4
1622023020000|2021-05-26 09:57:00|7316.6|7301.6|7316.5|7301.5|7316.6|7301.6|7316.5|7301.5|2
1622023030000|2021-05-26 09:57:10|7316.4|7301.4|7316.5|7301.5|7316.6|7301.6|7316.4|7301.4|4
1622023050000|2021-05-26 09:57:30|7316.4|7301.4|7316.2|7301.2|7316.4|7301.4|7316.2|7301.2|2
1622023060000|2021-05-26 09:57:40|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.2|7301.2|5
1622023090000|2021-05-26 09:58:10|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|1
1622023100000|2021-05-26 09:58:20|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|1
1622023150000|2021-05-26 09:59:10|7316.2|7301.2|7316.4|7301.4|7316.4|7301.4|7316.2|7301.2|4
1622023180000|2021-05-26 09:59:40|7316.5|7301.5|7316.6|7301.6|7316.6|7301.6|7316.5|7301.5|2
1622023190000|2021-05-26 09:59:50|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|1
1622023200000|2021-05-26 10:00:00|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|1
1622023210000|2021-05-26 10:00:10|7316.7|7301.7|7317.7|7302.7|7317.7|7302.7|7316.7|7301.7|5
1622023220000|2021-05-26 10:00:20|7317.8|7302.8|7317.6|7302.6|7317.8|7302.8|7317.6|7302.6|3
1622023230000|2021-05-26 10:00:30|7317.7|7302.7|7318.7|7303.7|7318.9|7303.9|7317.7|7302.7|11
1622023240000|2021-05-26 10:00:40|7319|7304|7319|7304|7319|7304|7319|7304|1
1622023260000|2021-05-26 10:01:00|7318.9|7303.9|7318.7|7303.7|7318.9|7303.9|7318.6|7303.6|4
1622023280000|2021-05-26 10:01:20|7318.6|7303.6|7318.7|7303.7|7318.7|7303.7|7318.6|7303.6|2
1622023320000|2021-05-26 10:02:00|7318.5|7303.5|7318.8|7303.8|7318.8|7303.8|7318.5|7303.5|3
1622023370000|2021-05-26 10:02:50|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622023420000|2021-05-26 10:03:40|7318.8|7303.8|7318.7|7303.7|7318.8|7303.8|7318.7|7303.7|2
1622023590000|2021-05-26 10:06:30|7318.8|7303.8|7318.9|7303.9|7318.9|7303.9|7318.8|7303.8|2
1622023600000|2021-05-26 10:06:40|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622023650000|2021-05-26 10:07:30|7318.6|7303.6|7318.2|7303.2|7318.6|7303.6|7318|7303|7
1622023660000|2021-05-26 10:07:40|7318.1|7303.1|7318.2|7303.2|7318.2|7303.2|7318.1|7303.1|2
1622023700000|2021-05-26 10:08:20|7318|7303|7318|7303|7318|7303|7318|7303|1
1622023720000|2021-05-26 10:08:40|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622023730000|2021-05-26 10:08:50|7318|7303|7318.2|7303.2|7318.2|7303.2|7318|7303|2
1622023740000|2021-05-26 10:09:00|7318|7303|7318|7303|7318|7303|7318|7303|1
1622023750000|2021-05-26 10:09:10|7318.2|7303.2|7317.9|7302.9|7318.2|7303.2|7317.9|7302.9|7
1622023760000|2021-05-26 10:09:20|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622023790000|2021-05-26 10:09:50|7318.1|7303.1|7318|7303|7318.1|7303.1|7318|7303|2
1622023810000|2021-05-26 10:10:10|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622023860000|2021-05-26 10:11:00|7318.1|7303.1|7318|7303|7318.1|7303.1|7318|7303|2
1622023890000|2021-05-26 10:11:30|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622023910000|2021-05-26 10:11:50|7318.1|7303.1|7318|7303|7318.1|7303.1|7318|7303|2
1622023950000|2021-05-26 10:12:30|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622024010000|2021-05-26 10:13:30|7318|7303|7318|7303|7318|7303|7318|7303|1
1622024030000|2021-05-26 10:13:50|7318.2|7303.2|7318|7303|7318.2|7303.2|7318|7303|2
1622024080000|2021-05-26 10:14:40|7318.2|7303.2|7318|7303|7318.2|7303.2|7317.8|7302.8|3
1622024090000|2021-05-26 10:14:50|7317.9|7302.9|7318|7303|7318|7303|7317.9|7302.9|2
1622024100000|2021-05-26 10:15:00|7317.8|7302.8|7318|7303|7318|7303|7317.8|7302.8|2
1622024110000|2021-05-26 10:15:10|7317.8|7302.8|7317.6|7302.6|7317.8|7302.8|7317.5|7302.5|4
1622024120000|2021-05-26 10:15:20|7317.7|7302.7|7317.8|7302.8|7317.9|7302.9|7317.7|7302.7|4
1622024130000|2021-05-26 10:15:30|7318|7303|7318|7303|7318|7303|7318|7303|1
1622024140000|2021-05-26 10:15:40|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622024170000|2021-05-26 10:16:10|7318.3|7303.3|7318.5|7303.5|7318.6|7303.6|7318.3|7303.3|4
1622024180000|2021-05-26 10:16:20|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|1
1622024190000|2021-05-26 10:16:30|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1622024210000|2021-05-26 10:16:50|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.5|7303.5|3
1622024220000|2021-05-26 10:17:00|7318.5|7303.5|7319.3|7304.3|7319.3|7304.3|7318.5|7303.5|6
1622024230000|2021-05-26 10:17:10|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622024250000|2021-05-26 10:17:30|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622024260000|2021-05-26 10:17:40|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622024280000|2021-05-26 10:18:00|7319.8|7304.8|7319.9|7304.9|7319.9|7304.9|7319.8|7304.8|2
1622024290000|2021-05-26 10:18:10|7320|7305|7320|7305|7320|7305|7320|7305|1
1622024310000|2021-05-26 10:18:30|7319.9|7304.9|7319.7|7304.7|7319.9|7304.9|7319.7|7304.7|2
1622024320000|2021-05-26 10:18:40|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622024330000|2021-05-26 10:18:50|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1622024430000|2021-05-26 10:20:30|7319.7|7304.7|7319.9|7304.9|7319.9|7304.9|7319.7|7304.7|2
1622024530000|2021-05-26 10:22:10|7320|7305|7319.9|7304.9|7320|7305|7319.9|7304.9|2
1622024550000|2021-05-26 10:22:30|7320.1|7305.1|7321|7306|7321|7306|7320.1|7305.1|3
1622024560000|2021-05-26 10:22:40|7320.9|7305.9|7321|7306|7321.2|7306.2|7320.9|7305.9|5
1622024580000|2021-05-26 10:23:00|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.7|7305.7|4
1622024590000|2021-05-26 10:23:10|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622024600000|2021-05-26 10:23:20|7320.8|7305.8|7321|7306|7321|7306|7320.8|7305.8|3
1622024620000|2021-05-26 10:23:40|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|1
1622024670000|2021-05-26 10:24:30|7321.3|7306.3|7321.6|7306.6|7321.6|7306.6|7321.3|7306.3|4
1622024680000|2021-05-26 10:24:40|7321.8|7306.8|7321.6|7306.6|7321.8|7306.8|7321.6|7306.6|2
1622024690000|2021-05-26 10:24:50|7321|7306|7321|7306|7321|7306|7321|7306|1
1622024700000|2021-05-26 10:25:00|7321.2|7306.2|7321|7306|7321.2|7306.2|7321|7306|4
1622024710000|2021-05-26 10:25:10|7320.8|7305.8|7320.8|7305.8|7320.9|7305.9|7320.8|7305.8|3
1622024720000|2021-05-26 10:25:20|7320.7|7305.7|7320.6|7305.6|7320.7|7305.7|7320.6|7305.6|2
1622024730000|2021-05-26 10:25:30|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.7|7305.7|3
1622024840000|2021-05-26 10:27:20|7321|7306|7321|7306|7321|7306|7320.9|7305.9|3
1622024860000|2021-05-26 10:27:40|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622024920000|2021-05-26 10:28:40|7321.5|7306.5|7321.2|7306.2|7321.5|7306.5|7321.2|7306.2|2
1622024940000|2021-05-26 10:29:00|7321|7306|7321|7306|7321|7306|7321|7306|1
1622025040000|2021-05-26 10:30:40|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321|7306|4
1622025050000|2021-05-26 10:30:50|7321.1|7306.1|7321.2|7306.2|7321.2|7306.2|7321|7306|3
1622025060000|2021-05-26 10:31:00|7321|7306|7321|7306|7321|7306|7321|7306|1
1622025080000|2021-05-26 10:31:20|7321.1|7306.1|7321|7306|7321.1|7306.1|7321|7306|2
1622025100000|2021-05-26 10:31:40|7321.1|7306.1|7321.2|7306.2|7321.2|7306.2|7321.1|7306.1|2
1622025120000|2021-05-26 10:32:00|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622025130000|2021-05-26 10:32:10|7321.2|7306.2|7321.3|7306.3|7321.3|7306.3|7321.2|7306.2|2
1622025160000|2021-05-26 10:32:40|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622025170000|2021-05-26 10:32:50|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622025180000|2021-05-26 10:33:00|7321.2|7306.2|7321.3|7306.3|7321.3|7306.3|7321.2|7306.2|2
1622025190000|2021-05-26 10:33:10|7321.2|7306.2|7321.1|7306.1|7321.2|7306.2|7321.1|7306.1|2
1622025200000|2021-05-26 10:33:20|7321.2|7306.2|7321.2|7306.2|7321.3|7306.3|7321.2|7306.2|3
1622025210000|2021-05-26 10:33:30|7321.3|7306.3|7321.2|7306.2|7321.3|7306.3|7321.2|7306.2|2
1622025230000|2021-05-26 10:33:50|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.2|7306.2|3
1622025260000|2021-05-26 10:34:20|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622025270000|2021-05-26 10:34:30|7321.3|7306.3|7321.2|7306.2|7321.3|7306.3|7321.2|7306.2|2
1622025380000|2021-05-26 10:36:20|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622025390000|2021-05-26 10:36:30|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622025400000|2021-05-26 10:36:40|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.2|7306.2|3
1622025430000|2021-05-26 10:37:10|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622025460000|2021-05-26 10:37:40|7321.1|7306.1|7321.2|7306.2|7321.2|7306.2|7321.1|7306.1|2
1622025470000|2021-05-26 10:37:50|7321.1|7306.1|7320|7305|7321.1|7306.1|7319.9|7304.9|7
1622025480000|2021-05-26 10:38:00|7320.1|7305.1|7320.3|7305.3|7320.3|7305.3|7320.1|7305.1|2
1622025500000|2021-05-26 10:38:20|7320.4|7305.4|7320.8|7305.8|7320.8|7305.8|7320.4|7305.4|4
1622025510000|2021-05-26 10:38:30|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|1
1622025550000|2021-05-26 10:39:10|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1622025560000|2021-05-26 10:39:20|7320.9|7305.9|7320.8|7305.8|7320.9|7305.9|7320.8|7305.8|2
1622025570000|2021-05-26 10:39:30|7320.9|7305.9|7320.8|7305.8|7320.9|7305.9|7320.8|7305.8|4
1622025580000|2021-05-26 10:39:40|7320.7|7305.7|7320.2|7305.2|7320.8|7305.8|7320.2|7305.2|6
1622025590000|2021-05-26 10:39:50|7320|7305|7319.9|7304.9|7320|7305|7319.9|7304.9|2
1622025870000|2021-05-26 10:44:30|7320|7305|7320|7305|7320.3|7305.3|7319.9|7304.9|5
1622025890000|2021-05-26 10:44:50|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1622025910000|2021-05-26 10:45:10|7320|7305|7319.9|7304.9|7320|7305|7319.9|7304.9|2
1622025960000|2021-05-26 10:46:00|7320.3|7305.3|7320.1|7305.1|7320.3|7305.3|7320.1|7305.1|2
1622025970000|2021-05-26 10:46:10|7320|7305|7320|7305|7320|7305|7320|7305|1
1622025980000|2021-05-26 10:46:20|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1622026020000|2021-05-26 10:47:00|7320.2|7305.2|7319.8|7304.8|7321.1|7306.1|7319.8|7304.8|9
1622026030000|2021-05-26 10:47:10|7319.7|7304.7|7319.5|7304.5|7319.7|7304.7|7319.5|7304.5|2
1622026060000|2021-05-26 10:47:40|7319.4|7304.4|7319|7304|7319.4|7304.4|7319|7304|3
1622026100000|2021-05-26 10:48:20|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622026110000|2021-05-26 10:48:30|7318.8|7303.8|7318.9|7303.9|7319|7304|7318.8|7303.8|3
1622026130000|2021-05-26 10:48:50|7318.7|7303.7|7318.8|7303.8|7318.8|7303.8|7318.7|7303.7|2
1622026140000|2021-05-26 10:49:00|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1622026200000|2021-05-26 10:50:00|7318.2|7303.2|7317.6|7302.6|7318.2|7303.2|7317.6|7302.6|4
1622026220000|2021-05-26 10:50:20|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622026230000|2021-05-26 10:50:30|7317.4|7302.4|7317.4|7302.4|7317.5|7302.5|7317.4|7302.4|3
1622026260000|2021-05-26 10:51:00|7316.8|7301.8|7316.9|7301.9|7316.9|7301.9|7316.8|7301.8|2
1622026270000|2021-05-26 10:51:10|7316.8|7301.8|7317.4|7302.4|7317.4|7302.4|7316.8|7301.8|4
1622026280000|2021-05-26 10:51:20|7317.3|7302.3|7317.2|7302.2|7317.3|7302.3|7317.2|7302.2|2
1622026290000|2021-05-26 10:51:30|7317|7302|7317|7302|7317|7302|7317|7302|1
1622026300000|2021-05-26 10:51:40|7317.1|7302.1|7316.8|7301.8|7317.1|7302.1|7316.8|7301.8|4
1622026310000|2021-05-26 10:51:50|7317|7302|7317|7302|7317|7302|7317|7302|1
1622026370000|2021-05-26 10:52:50|7316.8|7301.8|7316.7|7301.7|7316.8|7301.8|7316.7|7301.7|2
1622026380000|2021-05-26 10:53:00|7316.6|7301.6|7316|7301|7316.6|7301.6|7316|7301|8
1622026390000|2021-05-26 10:53:10|7316.1|7301.1|7316.4|7301.4|7316.4|7301.4|7316.1|7301.1|2
1622026410000|2021-05-26 10:53:30|7316.5|7301.5|7316.9|7301.9|7317|7302|7316.5|7301.5|3
1622026440000|2021-05-26 10:54:00|7317|7302|7316.9|7301.9|7317.3|7302.3|7316.9|7301.9|4
1622026480000|2021-05-26 10:54:40|7317|7302|7316.8|7301.8|7317|7302|7316.8|7301.8|2
1622026520000|2021-05-26 10:55:20|7316.9|7301.9|7317|7302|7317|7302|7316.9|7301.9|2
1622026530000|2021-05-26 10:55:30|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1622026550000|2021-05-26 10:55:50|7316.9|7301.9|7317|7302|7317|7302|7316.9|7301.9|2
1622026560000|2021-05-26 10:56:00|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1622026660000|2021-05-26 10:57:40|7317|7302|7316.4|7301.4|7317|7302|7316.4|7301.4|4
1622026670000|2021-05-26 10:57:50|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|1
1622026680000|2021-05-26 10:58:00|7316.1|7301.1|7315.6|7300.6|7316.1|7301.1|7315.6|7300.6|4
1622026690000|2021-05-26 10:58:10|7315.7|7300.7|7316.4|7301.4|7316.6|7301.6|7315.7|7300.7|5
1622026710000|2021-05-26 10:58:30|7315.4|7300.4|7315.3|7300.3|7315.4|7300.4|7315.3|7300.3|4
1622026720000|2021-05-26 10:58:40|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622026740000|2021-05-26 10:59:00|7315.4|7300.4|7316|7301|7316|7301|7315.4|7300.4|3
1622026800000|2021-05-26 11:00:00|7316.1|7301.1|7316.1|7301.1|7316.2|7301.2|7316.1|7301.1|3
1622026810000|2021-05-26 11:00:10|7316|7301|7315.9|7300.9|7316|7301|7315.6|7300.6|4
1622026820000|2021-05-26 11:00:20|7316|7301|7316|7301|7316|7301|7315.9|7300.9|5
1622026830000|2021-05-26 11:00:30|7315.9|7300.9|7316.4|7301.4|7316.4|7301.4|7315.9|7300.9|5
1622026880000|2021-05-26 11:01:20|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622026890000|2021-05-26 11:01:30|7315.8|7300.8|7315.8|7300.8|7315.9|7300.9|7315.8|7300.8|3
1622026910000|2021-05-26 11:01:50|7315.9|7300.9|7315.4|7300.4|7315.9|7300.9|7315.4|7300.4|9
1622026920000|2021-05-26 11:02:00|7315.3|7300.3|7315|7300|7315.3|7300.3|7315|7300|3
1622026930000|2021-05-26 11:02:10|7315.2|7300.2|7315.3|7300.3|7315.4|7300.4|7315.2|7300.2|3
1622026950000|2021-05-26 11:02:30|7315.2|7300.2|7315|7300|7315.2|7300.2|7315|7300|2
1622026970000|2021-05-26 11:02:50|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622026980000|2021-05-26 11:03:00|7315.3|7300.3|7315.4|7300.4|7315.4|7300.4|7315.3|7300.3|2
1622027010000|2021-05-26 11:03:30|7315.5|7300.5|7315.4|7300.4|7315.6|7300.6|7315.4|7300.4|4
1622027030000|2021-05-26 11:03:50|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|1
1622027060000|2021-05-26 11:04:20|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|1
1622027090000|2021-05-26 11:04:50|7315.3|7300.3|7315.1|7300.1|7315.3|7300.3|7315.1|7300.1|3
1622027100000|2021-05-26 11:05:00|7315.2|7300.2|7315.4|7300.4|7315.4|7300.4|7315.2|7300.2|3
1622027120000|2021-05-26 11:05:20|7315.5|7300.5|7315.5|7300.5|7315.6|7300.6|7315.5|7300.5|3
1622027150000|2021-05-26 11:05:50|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.2|7300.2|4
1622027170000|2021-05-26 11:06:10|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|1
1622027180000|2021-05-26 11:06:20|7315.4|7300.4|7315.6|7300.6|7315.6|7300.6|7315.4|7300.4|3
1622027190000|2021-05-26 11:06:30|7315.7|7300.7|7315.6|7300.6|7315.7|7300.7|7315.6|7300.6|2
1622027220000|2021-05-26 11:07:00|7315.7|7300.7|7315.6|7300.6|7315.7|7300.7|7315.6|7300.6|2
1622027260000|2021-05-26 11:07:40|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|1
1622027300000|2021-05-26 11:08:20|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.5|7300.5|3
1622027310000|2021-05-26 11:08:30|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|7
1622027320000|2021-05-26 11:08:40|7315.6|7300.6|7315.8|7300.8|7315.8|7300.8|7315.6|7300.6|3
1622027330000|2021-05-26 11:08:50|7315.7|7300.7|7316|7301|7316.3|7301.3|7315.6|7300.6|9
1622027340000|2021-05-26 11:09:00|7316.1|7301.1|7316|7301|7316.1|7301.1|7316|7301|2
1622027350000|2021-05-26 11:09:10|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|1
1622027370000|2021-05-26 11:09:30|7316.2|7301.2|7316.1|7301.1|7316.2|7301.2|7316.1|7301.1|2
1622027380000|2021-05-26 11:09:40|7316.2|7301.2|7316.1|7301.1|7316.2|7301.2|7316.1|7301.1|2
1622027440000|2021-05-26 11:10:40|7316.2|7301.2|7316.6|7301.6|7316.7|7301.7|7316.2|7301.2|5
1622027460000|2021-05-26 11:11:00|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|1
1622027470000|2021-05-26 11:11:10|7316.8|7301.8|7317|7302|7317|7302|7316.8|7301.8|2
1622027480000|2021-05-26 11:11:20|7316.7|7301.7|7316.5|7301.5|7317.6|7302.6|7316.5|7301.5|12
1622027600000|2021-05-26 11:13:20|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|1
1622027620000|2021-05-26 11:13:40|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|1
1622027690000|2021-05-26 11:14:50|7316.6|7301.6|7316.5|7301.5|7316.6|7301.6|7316.5|7301.5|2
1622027700000|2021-05-26 11:15:00|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.2|7301.2|3
1622027710000|2021-05-26 11:15:10|7316.1|7301.1|7316.4|7301.4|7316.4|7301.4|7316.1|7301.1|2
1622027720000|2021-05-26 11:15:20|7316.3|7301.3|7316.2|7301.2|7316.3|7301.3|7316.2|7301.2|2
1622027750000|2021-05-26 11:15:50|7316.1|7301.1|7316.2|7301.2|7316.2|7301.2|7316.1|7301.1|2
1622027760000|2021-05-26 11:16:00|7316.3|7301.3|7316.3|7301.3|7316.4|7301.4|7316.3|7301.3|3
1622027770000|2021-05-26 11:16:10|7316.2|7301.2|7316.3|7301.3|7316.3|7301.3|7316.2|7301.2|2
1622027780000|2021-05-26 11:16:20|7316.2|7301.2|7316.2|7301.2|7316.3|7301.3|7316.2|7301.2|3
1622027790000|2021-05-26 11:16:30|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|1
1622027800000|2021-05-26 11:16:40|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|1
1622027810000|2021-05-26 11:16:50|7316.3|7301.3|7316.3|7301.3|7316.4|7301.4|7316.3|7301.3|3
1622027840000|2021-05-26 11:17:20|7316.4|7301.4|7316.3|7301.3|7316.5|7301.5|7316.3|7301.3|4
1622027890000|2021-05-26 11:18:10|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|1
1622027900000|2021-05-26 11:18:20|7316.5|7301.5|7316.4|7301.4|7316.5|7301.5|7316.4|7301.4|2
1622027910000|2021-05-26 11:18:30|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|1
1622027920000|2021-05-26 11:18:40|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|1
1622027940000|2021-05-26 11:19:00|7316.6|7301.6|7316.7|7301.7|7316.8|7301.8|7316.6|7301.6|4
1622027950000|2021-05-26 11:19:10|7316.6|7301.6|7316.7|7301.7|7316.8|7301.8|7316.4|7301.4|8
1622027990000|2021-05-26 11:19:50|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1622028020000|2021-05-26 11:20:20|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.5|7301.5|3
1622028090000|2021-05-26 11:21:30|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1622028150000|2021-05-26 11:22:30|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.6|7301.6|3
1622028160000|2021-05-26 11:22:40|7316.6|7301.6|7316|7301|7316.6|7301.6|7316|7301|4
1622028170000|2021-05-26 11:22:50|7316.1|7301.1|7315.7|7300.7|7316.1|7301.1|7315.7|7300.7|5
1622028210000|2021-05-26 11:23:30|7315.8|7300.8|7316|7301|7316|7301|7315.8|7300.8|4
1622028220000|2021-05-26 11:23:40|7315.9|7300.9|7316|7301|7316|7301|7315.8|7300.8|4
1622028240000|2021-05-26 11:24:00|7315.9|7300.9|7316|7301|7316|7301|7315.9|7300.9|2
1622028260000|2021-05-26 11:24:20|7315.9|7300.9|7316|7301|7316|7301|7315.9|7300.9|2
1622028270000|2021-05-26 11:24:30|7315.9|7300.9|7316|7301|7316|7301|7315.9|7300.9|2
1622028310000|2021-05-26 11:25:10|7315.9|7300.9|7316|7301|7316|7301|7315.9|7300.9|2
1622028320000|2021-05-26 11:25:20|7315.9|7300.9|7316|7301|7316|7301|7315.9|7300.9|2
1622028370000|2021-05-26 11:26:10|7315.9|7300.9|7316|7301|7316|7301|7315.9|7300.9|2
1622028420000|2021-05-26 11:27:00|7315.9|7300.9|7316|7301|7316|7301|7315.9|7300.9|2
1622028460000|2021-05-26 11:27:40|7315.8|7300.8|7315.9|7300.9|7316|7301|7315.8|7300.8|3
1622028470000|2021-05-26 11:27:50|7316|7301|7315.9|7300.9|7316|7301|7315.9|7300.9|2
1622028480000|2021-05-26 11:28:00|7316|7301|7316|7301|7316|7301|7315.9|7300.9|3
1622028560000|2021-05-26 11:29:20|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|1
1622028570000|2021-05-26 11:29:30|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1622028580000|2021-05-26 11:29:40|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316|7301|5
1622028590000|2021-05-26 11:29:50|7316.2|7301.2|7317|7302|7317.1|7302.1|7316.1|7301.1|6
1622028600000|2021-05-26 11:30:00|7316.8|7301.8|7316.9|7301.9|7316.9|7301.9|7316.8|7301.8|2
1622028610000|2021-05-26 11:30:10|7317|7302|7317|7302|7317|7302|7317|7302|1
1622028640000|2021-05-26 11:30:40|7316.9|7301.9|7316.5|7301.5|7316.9|7301.9|7316.1|7301.1|7
1622028650000|2021-05-26 11:30:50|7316.7|7301.7|7316.8|7301.8|7316.8|7301.8|7316.7|7301.7|2
1622028680000|2021-05-26 11:31:20|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|1
1622028690000|2021-05-26 11:31:30|7316.8|7301.8|7317.4|7302.4|7317.4|7302.4|7316.8|7301.8|5
1622028700000|2021-05-26 11:31:40|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622028710000|2021-05-26 11:31:50|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|1
1622028730000|2021-05-26 11:32:10|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622028740000|2021-05-26 11:32:20|7317.4|7302.4|7316.8|7301.8|7317.9|7302.9|7316.8|7301.8|8
1622028760000|2021-05-26 11:32:40|7317.2|7302.2|7317.5|7302.5|7317.8|7302.8|7317.2|7302.2|3
1622028770000|2021-05-26 11:32:50|7317.4|7302.4|7317.5|7302.5|7317.8|7302.8|7317|7302|5
1622028790000|2021-05-26 11:33:10|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|1
1622028820000|2021-05-26 11:33:40|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622028900000|2021-05-26 11:35:00|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|1
1622028910000|2021-05-26 11:35:10|7317.9|7302.9|7318.1|7303.1|7318.1|7303.1|7317.9|7302.9|3
1622028920000|2021-05-26 11:35:20|7318|7303|7318.1|7303.1|7318.1|7303.1|7318|7303|2
1622028930000|2021-05-26 11:35:30|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1622029070000|2021-05-26 11:37:50|7318.4|7303.4|7318.6|7303.6|7318.6|7303.6|7318.3|7303.3|4
1622029080000|2021-05-26 11:38:00|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1622029090000|2021-05-26 11:38:10|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1622029110000|2021-05-26 11:38:30|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1622029120000|2021-05-26 11:38:40|7318.5|7303.5|7318.3|7303.3|7319.5|7304.5|7317.9|7302.9|6
1622029170000|2021-05-26 11:39:30|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622029220000|2021-05-26 11:40:20|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|1
1622029290000|2021-05-26 11:41:30|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622029390000|2021-05-26 11:43:10|7319.4|7304.4|7318|7303|7319.4|7304.4|7318|7303|2
1622029400000|2021-05-26 11:43:20|7317.8|7302.8|7318.2|7303.2|7324.6|7303.2|7317.8|7299.6|3
1622029410000|2021-05-26 11:43:30|7318.1|7303.1|7318.2|7303.2|7318.2|7303.2|7318.1|7303.1|2
1622029420000|2021-05-26 11:43:40|7318.1|7303.1|7317.4|7302.4|7318.1|7303.1|7317.4|7302.4|3
1622029430000|2021-05-26 11:43:50|7317.5|7302.5|7317.4|7302.4|7317.6|7302.6|7317.4|7302.4|3
1622029440000|2021-05-26 11:44:00|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622029450000|2021-05-26 11:44:10|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|1
1622029500000|2021-05-26 11:45:00|7317.7|7302.7|7323.9|7298.9|7323.9|7303.3|7317.7|7298.8|5
1622029510000|2021-05-26 11:45:10|7324.1|7299.1|7319.2|7304.2|7324.1|7304.2|7319.2|7299.1|2
1622029560000|2021-05-26 11:46:00|7319|7304|7318.3|7303.3|7319|7304|7318.3|7303.3|2
1622029600000|2021-05-26 11:46:40|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1622029720000|2021-05-26 11:48:40|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1622029800000|2021-05-26 11:50:00|7318.4|7303.4|7318.3|7303.3|7318.4|7303.4|7318.3|7303.3|4
1622029810000|2021-05-26 11:50:10|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.3|7303.3|5
1622029820000|2021-05-26 11:50:20|7318.3|7303.3|7319.2|7304.2|7319.2|7304.2|7318.3|7303.3|5
1622029830000|2021-05-26 11:50:30|7319.3|7304.3|7318.7|7303.7|7319.3|7304.3|7318.7|7303.7|2
1622029870000|2021-05-26 11:51:10|7318.6|7303.6|7319.2|7304.2|7319.2|7304.2|7318.6|7303.6|2
1622029880000|2021-05-26 11:51:20|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622029890000|2021-05-26 11:51:30|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622029910000|2021-05-26 11:51:50|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622029960000|2021-05-26 11:52:40|7319.4|7304.4|7318.7|7303.7|7319.4|7304.4|7318.7|7303.7|2
1622029980000|2021-05-26 11:53:00|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622030060000|2021-05-26 11:54:20|7319.2|7304.2|7319.3|7304.3|7319.3|7304.3|7319.2|7304.2|2
1622030080000|2021-05-26 11:54:40|7318.7|7303.7|7319.1|7304.1|7319.1|7304.1|7318.7|7303.7|2
1622030100000|2021-05-26 11:55:00|7319.2|7304.2|7318.7|7303.7|7319.2|7304.2|7318.7|7303.7|2
1622030110000|2021-05-26 11:55:10|7319.1|7304.1|7319.2|7304.2|7319.2|7304.2|7319.1|7304.1|2
1622030120000|2021-05-26 11:55:20|7318.7|7303.7|7319.3|7304.3|7319.3|7304.3|7318.7|7303.7|3
1622030130000|2021-05-26 11:55:30|7318.7|7303.7|7319.3|7304.3|7319.3|7304.3|7318.6|7303.6|5
1622030140000|2021-05-26 11:55:40|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622030150000|2021-05-26 11:55:50|7318.6|7303.6|7319.4|7304.4|7319.4|7304.4|7318.6|7303.6|3
1622030170000|2021-05-26 11:56:10|7319.6|7304.6|7319.4|7304.4|7319.6|7304.6|7319.4|7304.4|2
1622030180000|2021-05-26 11:56:20|7319.2|7304.2|7319.3|7304.3|7319.3|7304.3|7319.2|7304.2|4
1622030190000|2021-05-26 11:56:30|7319.2|7304.2|7319.2|7304.2|7319.3|7304.3|7319.2|7304.2|3
1622030200000|2021-05-26 11:56:40|7319.3|7304.3|7319.2|7304.2|7319.3|7304.3|7319.2|7304.2|2
1622030220000|2021-05-26 11:57:00|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622030250000|2021-05-26 11:57:30|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622030310000|2021-05-26 11:58:30|7319.7|7304.7|7319.8|7304.8|7319.8|7304.8|7319.6|7304.6|3
1622030370000|2021-05-26 11:59:30|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622030380000|2021-05-26 11:59:40|7319.8|7304.8|7319.9|7304.9|7321.3|7306.3|7319.8|7304.8|9
1622030390000|2021-05-26 11:59:50|7320|7305|7321|7306|7321|7306|7319.7|7304.7|4
1622030400000|2021-05-26 12:00:00|7321.1|7306.1|7321.5|7306.5|7321.6|7306.6|7321.1|7306.1|8
1622030410000|2021-05-26 12:00:10|7321.7|7306.7|7321|7306|7321.7|7306.7|7321|7306|3
1622030440000|2021-05-26 12:00:40|7321.1|7306.1|7321.1|7306.1|7321.3|7306.3|7321.1|7306.1|4
1622030470000|2021-05-26 12:01:10|7320.9|7305.9|7321|7306|7321.1|7306.1|7320.9|7305.9|6
1622030480000|2021-05-26 12:01:20|7321.1|7306.1|7321.2|7306.2|7321.2|7306.2|7321.1|7306.1|2
1622030500000|2021-05-26 12:01:40|7321.1|7306.1|7321|7306|7321.1|7306.1|7321|7306|2
1622030510000|2021-05-26 12:01:50|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622030520000|2021-05-26 12:02:00|7321|7306|7321.1|7306.1|7321.1|7306.1|7321|7306|2
1622030540000|2021-05-26 12:02:20|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622030550000|2021-05-26 12:02:30|7321|7306|7320.6|7305.6|7321.2|7306.2|7320.6|7305.6|5
1622030560000|2021-05-26 12:02:40|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.6|7305.6|3
1622030630000|2021-05-26 12:03:50|7320.7|7305.7|7320.8|7305.8|7320.8|7305.8|7320.7|7305.7|2
1622030650000|2021-05-26 12:04:10|7320.7|7305.7|7320|7305|7320.7|7305.7|7320|7305|5
1622030670000|2021-05-26 12:04:30|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622030680000|2021-05-26 12:04:40|7319.9|7304.9|7320|7305|7320|7305|7319.9|7304.9|2
1622030720000|2021-05-26 12:05:20|7320.6|7305.6|7320.9|7305.9|7320.9|7305.9|7320.6|7305.6|5
1622030740000|2021-05-26 12:05:40|7320.8|7305.8|7320.9|7305.9|7320.9|7305.9|7320.8|7305.8|4
1622030750000|2021-05-26 12:05:50|7321|7306|7321|7306|7321|7306|7321|7306|1
1622030760000|2021-05-26 12:06:00|7320.9|7305.9|7321.7|7306.7|7321.7|7306.7|7320.9|7305.9|2
1622030770000|2021-05-26 12:06:10|7321.6|7306.6|7321.9|7306.9|7321.9|7306.9|7321.6|7306.6|2
1622030820000|2021-05-26 12:07:00|7322|7307|7322|7307|7322|7307|7322|7307|1
1622030830000|2021-05-26 12:07:10|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1622030840000|2021-05-26 12:07:20|7322|7307|7321.7|7306.7|7322|7307|7321.7|7306.7|3
1622030850000|2021-05-26 12:07:30|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|1
1622030880000|2021-05-26 12:08:00|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1622030890000|2021-05-26 12:08:10|7321.8|7306.8|7322|7307|7322|7307|7321.8|7306.8|2
1622031070000|2021-05-26 12:11:10|7322.1|7307.1|7322|7307|7322.1|7307.1|7322|7307|2
1622031190000|2021-05-26 12:13:10|7321.8|7306.8|7322|7307|7322|7307|7321.8|7306.8|2
1622031280000|2021-05-26 12:14:40|7321.9|7306.9|7321.9|7306.9|7322|7307|7321.9|7306.9|3
1622031290000|2021-05-26 12:14:50|7322|7307|7322|7307|7322|7307|7321.9|7306.9|3
1622031300000|2021-05-26 12:15:00|7321.9|7306.9|7322|7307|7322|7307|7321.9|7306.9|2
1622031340000|2021-05-26 12:15:40|7321.9|7306.9|7321.9|7306.9|7322|7307|7321.9|7306.9|3
1622031350000|2021-05-26 12:15:50|7322|7307|7321.9|7306.9|7322|7307|7321.9|7306.9|6
1622031360000|2021-05-26 12:16:00|7322|7307|7321.9|7306.9|7322|7307|7321.9|7306.9|4
1622031400000|2021-05-26 12:16:40|7322|7307|7322|7307|7322|7307|7322|7307|1
1622031410000|2021-05-26 12:16:50|7321.9|7306.9|7322.2|7307.2|7322.3|7307.3|7321.9|7306.9|4
1622031420000|2021-05-26 12:17:00|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1622031430000|2021-05-26 12:17:10|7322.3|7307.3|7322.4|7307.4|7323.6|7308.6|7322.3|7307.3|9
1622031450000|2021-05-26 12:17:30|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1622031480000|2021-05-26 12:18:00|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1622031510000|2021-05-26 12:18:30|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1622031520000|2021-05-26 12:18:40|7322.2|7307.2|7322.4|7307.4|7322.4|7307.4|7322.2|7307.2|2
1622031530000|2021-05-26 12:18:50|7323.6|7308.6|7322.2|7307.2|7323.7|7308.7|7322.2|7307.2|5
1622031550000|2021-05-26 12:19:10|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1622031600000|2021-05-26 12:20:00|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1622031610000|2021-05-26 12:20:10|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1622031620000|2021-05-26 12:20:20|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1622031630000|2021-05-26 12:20:30|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1622031710000|2021-05-26 12:21:50|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|1
1622031740000|2021-05-26 12:22:20|7322.2|7307.2|7323.2|7308.2|7323.2|7308.2|7322.2|7307.2|6
1622031790000|2021-05-26 12:23:10|7322.8|7307.8|7323|7308|7323|7308|7322.7|7307.7|8
1622031800000|2021-05-26 12:23:20|7322.8|7307.8|7322|7307|7322.8|7307.8|7321.6|7306.6|7
1622031810000|2021-05-26 12:23:30|7322.3|7307.3|7322.5|7307.5|7322.5|7307.5|7322.2|7307.2|8
1622031890000|2021-05-26 12:24:50|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.3|7307.3|3
1622031930000|2021-05-26 12:25:30|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1622031970000|2021-05-26 12:26:10|7322.4|7307.4|7323|7308|7323|7308|7322.4|7307.4|4
1622031980000|2021-05-26 12:26:20|7322.9|7307.9|7322.8|7307.8|7323|7308|7322.8|7307.8|6
1622031990000|2021-05-26 12:26:30|7323|7308|7322.6|7307.6|7323.1|7308.1|7322.6|7307.6|5
1622032000000|2021-05-26 12:26:40|7322.8|7307.8|7322.6|7307.6|7322.8|7307.8|7322.6|7307.6|2
1622032010000|2021-05-26 12:26:50|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|1
1622032020000|2021-05-26 12:27:00|7322.9|7307.9|7323|7308|7323|7308|7322.9|7307.9|2
1622032030000|2021-05-26 12:27:10|7322.9|7307.9|7323|7308|7323|7308|7322.9|7307.9|2
1622032040000|2021-05-26 12:27:20|7323.1|7308.1|7323|7308|7323.1|7308.1|7323|7308|2
1622032050000|2021-05-26 12:27:30|7322.9|7307.9|7323|7308|7323|7308|7322.9|7307.9|2
1622032060000|2021-05-26 12:27:40|7323.1|7308.1|7323|7308|7323.1|7308.1|7323|7308|2
1622032070000|2021-05-26 12:27:50|7322.9|7307.9|7323|7308|7323.1|7308.1|7322.9|7307.9|4
1622032080000|2021-05-26 12:28:00|7322.8|7307.8|7323|7308|7323|7308|7322.8|7307.8|2
1622032090000|2021-05-26 12:28:10|7322.9|7307.9|7322.8|7307.8|7323|7308|7322.8|7307.8|4
1622032120000|2021-05-26 12:28:40|7322.9|7307.9|7322.8|7307.8|7322.9|7307.9|7322.8|7307.8|2
1622032200000|2021-05-26 12:30:00|7322.7|7307.7|7322.8|7307.8|7322.8|7307.8|7322.6|7307.6|4
1622032240000|2021-05-26 12:30:40|7322.6|7307.6|7322.6|7307.6|7322.8|7307.8|7322.6|7307.6|3
1622032250000|2021-05-26 12:30:50|7322.7|7307.7|7322.6|7307.6|7322.7|7307.7|7322.6|7307.6|2
1622032270000|2021-05-26 12:31:10|7322.7|7307.7|7322.6|7307.6|7322.7|7307.7|7322.6|7307.6|2
1622032280000|2021-05-26 12:31:20|7322.5|7307.5|7322.6|7307.6|7322.6|7307.6|7322.5|7307.5|2
1622032290000|2021-05-26 12:31:30|7322.5|7307.5|7322.6|7307.6|7322.6|7307.6|7322.5|7307.5|2
1622032310000|2021-05-26 12:31:50|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|1
1622032350000|2021-05-26 12:32:30|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|1
1622032360000|2021-05-26 12:32:40|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|1
1622032390000|2021-05-26 12:33:10|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|1
1622032410000|2021-05-26 12:33:30|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|1
1622032420000|2021-05-26 12:33:40|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|1
1622032430000|2021-05-26 12:33:50|7322.2|7307.2|7321.8|7306.8|7322.2|7307.2|7321.8|7306.8|2
1622032440000|2021-05-26 12:34:00|7321.6|7306.6|7321.2|7306.2|7321.6|7306.6|7321.2|7306.2|3
1622032450000|2021-05-26 12:34:10|7321.3|7306.3|7321.2|7306.2|7321.4|7306.4|7321.2|7306.2|7
1622032460000|2021-05-26 12:34:20|7321.6|7306.6|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|2
1622032470000|2021-05-26 12:34:30|7322.2|7307.2|7322.4|7307.4|7322.4|7307.4|7322.2|7307.2|3
1622032480000|2021-05-26 12:34:40|7322.2|7307.2|7322.2|7307.2|7322.4|7307.4|7322.2|7307.2|3
1622032490000|2021-05-26 12:34:50|7322.4|7307.4|7322.3|7307.3|7322.4|7307.4|7322.3|7307.3|2
1622032540000|2021-05-26 12:35:40|7321.6|7306.6|7321.2|7306.2|7321.6|7306.6|7321.2|7306.2|3
1622032560000|2021-05-26 12:36:00|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622032580000|2021-05-26 12:36:20|7321.4|7306.4|7321.3|7306.3|7321.4|7306.4|7321.3|7306.3|2
1622032590000|2021-05-26 12:36:30|7321.4|7306.4|7322.1|7307.1|7322.3|7307.3|7321.3|7306.3|5
1622032600000|2021-05-26 12:36:40|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1622032630000|2021-05-26 12:37:10|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|1
1622032640000|2021-05-26 12:37:20|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1622032660000|2021-05-26 12:37:40|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|1
1622032670000|2021-05-26 12:37:50|7322.4|7307.4|7322.6|7307.6|7322.6|7307.6|7322.4|7307.4|2
1622032680000|2021-05-26 12:38:00|7322.9|7307.9|7322.8|7307.8|7322.9|7307.9|7322.8|7307.8|2
1622032690000|2021-05-26 12:38:10|7323|7308|7322.9|7307.9|7323|7308|7322.9|7307.9|2
1622032700000|2021-05-26 12:38:20|7323|7308|7322.9|7307.9|7323|7308|7322.9|7307.9|2
1622032710000|2021-05-26 12:38:30|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.6|7308.6|3
1622032720000|2021-05-26 12:38:40|7323.6|7308.6|7323.2|7308.2|7323.6|7308.6|7323.2|7308.2|2
1622032730000|2021-05-26 12:38:50|7323.4|7308.4|7327.6|7302.6|7327.6|7308.4|7322.3|7302.6|6
1622032740000|2021-05-26 12:39:00|7327|7302|7327.2|7302.2|7327.2|7302.2|7327|7302|2
1622032750000|2021-05-26 12:39:10|7327.5|7302.5|7323.2|7308.2|7327.5|7308.2|7323|7302.5|3
1622032760000|2021-05-26 12:39:20|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1622032770000|2021-05-26 12:39:30|7323.3|7308.3|7323.4|7308.4|7323.6|7308.6|7323.2|7308.2|5
1622032790000|2021-05-26 12:39:50|7323.6|7308.6|7323.4|7308.4|7323.6|7308.6|7323.4|7308.4|5
1622032800000|2021-05-26 12:40:00|7323.5|7308.5|7323.4|7308.4|7323.6|7308.6|7323.4|7308.4|4
1622032810000|2021-05-26 12:40:10|7323.5|7308.5|7323.6|7308.6|7323.6|7308.6|7323.5|7308.5|2
1622032820000|2021-05-26 12:40:20|7323.7|7308.7|7323.6|7308.6|7323.7|7308.7|7323.6|7308.6|2
1622032870000|2021-05-26 12:41:10|7323.5|7308.5|7323.4|7308.4|7323.5|7308.5|7323.4|7308.4|2
1622032880000|2021-05-26 12:41:20|7323.5|7308.5|7323.4|7308.4|7323.5|7308.5|7323.4|7308.4|2
1622032900000|2021-05-26 12:41:40|7323.3|7308.3|7323.3|7308.3|7323.4|7308.4|7323.3|7308.3|3
1622032920000|2021-05-26 12:42:00|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1622032930000|2021-05-26 12:42:10|7324.3|7309.3|7323.6|7308.6|7324.3|7309.3|7323.6|7308.6|6
1622032950000|2021-05-26 12:42:30|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1622032960000|2021-05-26 12:42:40|7323.7|7308.7|7323.8|7308.8|7323.8|7308.8|7323.7|7308.7|2
1622032970000|2021-05-26 12:42:50|7323.9|7308.9|7323.7|7308.7|7323.9|7308.9|7323.7|7308.7|7
1622032980000|2021-05-26 12:43:00|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1622032990000|2021-05-26 12:43:10|7323.6|7308.6|7323.4|7308.4|7323.6|7308.6|7323.4|7308.4|5
1622033000000|2021-05-26 12:43:20|7323.5|7308.5|7323.4|7308.4|7323.5|7308.5|7323.4|7308.4|2
1622033020000|2021-05-26 12:43:40|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1622033040000|2021-05-26 12:44:00|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1622033060000|2021-05-26 12:44:20|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1622033070000|2021-05-26 12:44:30|7323.4|7308.4|7323.6|7308.6|7323.6|7308.6|7323.4|7308.4|2
1622033080000|2021-05-26 12:44:40|7323.4|7308.4|7323.6|7308.6|7323.6|7308.6|7323.4|7308.4|2
1622033090000|2021-05-26 12:44:50|7323.4|7308.4|7323.4|7308.4|7323.6|7308.6|7323.4|7308.4|3
1622033120000|2021-05-26 12:45:20|7323.2|7308.2|7323.3|7308.3|7323.3|7308.3|7323.2|7308.2|4
1622033170000|2021-05-26 12:46:10|7323.4|7308.4|7323.7|7308.7|7323.8|7308.8|7323.4|7308.4|3
1622033180000|2021-05-26 12:46:20|7323.9|7308.9|7323.8|7308.8|7323.9|7308.9|7323.8|7308.8|2
1622033200000|2021-05-26 12:46:40|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1622033290000|2021-05-26 12:48:10|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|1
1622033300000|2021-05-26 12:48:20|7323.9|7308.9|7323.5|7308.5|7323.9|7308.9|7323.5|7308.5|2
1622033350000|2021-05-26 12:49:10|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1622033390000|2021-05-26 12:49:50|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|1
1622033420000|2021-05-26 12:50:20|7323.6|7308.6|7323.9|7308.9|7323.9|7308.9|7323.6|7308.6|2
1622033440000|2021-05-26 12:50:40|7324|7309|7323.9|7308.9|7324|7309|7323.9|7308.9|2
1622033450000|2021-05-26 12:50:50|7324|7309|7324|7309|7324|7309|7324|7309|1
1622033470000|2021-05-26 12:51:10|7324.1|7309.1|7324|7309|7324.2|7309.2|7324|7309|6
1622033480000|2021-05-26 12:51:20|7324.1|7309.1|7324|7309|7324.1|7309.1|7324|7309|6
1622033490000|2021-05-26 12:51:30|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324|7309|5
1622033500000|2021-05-26 12:51:40|7324|7309|7324.7|7309.7|7324.8|7309.8|7324|7309|10
1622033510000|2021-05-26 12:51:50|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1622033520000|2021-05-26 12:52:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1622033530000|2021-05-26 12:52:10|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1622033580000|2021-05-26 12:53:00|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1622033600000|2021-05-26 12:53:20|7325.2|7310.2|7324.6|7309.6|7325.2|7310.2|7324.6|7309.6|5
1622033610000|2021-05-26 12:53:30|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1622033620000|2021-05-26 12:53:40|7324.2|7309.2|7323.9|7308.9|7324.2|7309.2|7323.9|7308.9|2
1622033670000|2021-05-26 12:54:30|7324|7309|7324.2|7309.2|7324.2|7309.2|7324|7309|2
1622033680000|2021-05-26 12:54:40|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1622033820000|2021-05-26 12:57:00|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324|7309|3
1622033830000|2021-05-26 12:57:10|7323.9|7308.9|7323.9|7308.9|7324.1|7309.1|7323.9|7308.9|3
1622033840000|2021-05-26 12:57:20|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|6
1622033850000|2021-05-26 12:57:30|7324.3|7309.3|7324.5|7309.5|7324.5|7309.5|7324.3|7309.3|2
1622033860000|2021-05-26 12:57:40|7324.7|7309.7|7325.3|7310.3|7325.3|7310.3|7324.7|7309.7|7
1622033870000|2021-05-26 12:57:50|7324.8|7309.8|7324.8|7309.8|7325.5|7310.5|7324.5|7309.5|8
1622033880000|2021-05-26 12:58:00|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.7|7309.7|7
1622033890000|2021-05-26 12:58:10|7324.7|7309.7|7324.9|7309.9|7324.9|7309.9|7324.7|7309.7|6
1622033900000|2021-05-26 12:58:20|7324.8|7309.8|7324.7|7309.7|7324.8|7309.8|7324.7|7309.7|2
1622033920000|2021-05-26 12:58:40|7324.8|7309.8|7324.5|7309.5|7324.8|7309.8|7324.5|7309.5|8
1622033930000|2021-05-26 12:58:50|7324.7|7309.7|7324.5|7309.5|7324.7|7309.7|7324.5|7309.5|4
1622033940000|2021-05-26 12:59:00|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1622033980000|2021-05-26 12:59:40|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.4|7309.4|3
1622034000000|2021-05-26 13:00:00|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1622034020000|2021-05-26 13:00:20|7324.4|7309.4|7324.4|7309.4|7324.6|7309.6|7324.3|7309.3|5
1622034030000|2021-05-26 13:00:30|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|3
1622034050000|2021-05-26 13:00:50|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.2|7309.2|3
1622034060000|2021-05-26 13:01:00|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|3
1622034080000|2021-05-26 13:01:20|7324.8|7309.8|7324.6|7309.6|7324.8|7309.8|7324.6|7309.6|4
1622034090000|2021-05-26 13:01:30|7324.8|7309.8|7324.6|7309.6|7324.8|7309.8|7324.6|7309.6|4
1622034100000|2021-05-26 13:01:40|7324.8|7309.8|7324.6|7309.6|7324.8|7309.8|7324.6|7309.6|2
1622034130000|2021-05-26 13:02:10|7324.8|7309.8|7324.6|7309.6|7324.8|7309.8|7324.6|7309.6|3
1622034140000|2021-05-26 13:02:20|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1622034150000|2021-05-26 13:02:30|7325|7310|7325|7310|7325|7310|7325|7310|1
1622034200000|2021-05-26 13:03:20|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1622034230000|2021-05-26 13:03:50|7324.5|7309.5|7323.8|7308.8|7324.5|7309.5|7323.8|7308.8|4
1622034240000|2021-05-26 13:04:00|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1622034250000|2021-05-26 13:04:10|7323.3|7308.3|7323.8|7308.8|7323.8|7308.8|7323.3|7308.3|2
1622034290000|2021-05-26 13:04:50|7323.7|7308.7|7323.8|7308.8|7323.8|7308.8|7323.7|7308.7|2
1622034300000|2021-05-26 13:05:00|7324|7309|7324|7309|7324.1|7309.1|7323.9|7308.9|5
1622034330000|2021-05-26 13:05:30|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1622034340000|2021-05-26 13:05:40|7324|7309|7324.4|7309.4|7324.5|7309.5|7324|7309|4
1622034370000|2021-05-26 13:06:10|7324.3|7309.3|7324.4|7309.4|7324.5|7309.5|7324.3|7309.3|4
1622034380000|2021-05-26 13:06:20|7324.3|7309.3|7324.9|7309.9|7324.9|7309.9|7324.3|7309.3|3
1622034400000|2021-05-26 13:06:40|7324.8|7309.8|7324.5|7309.5|7324.8|7309.8|7324.5|7309.5|3
1622034410000|2021-05-26 13:06:50|7324.6|7309.6|7324.5|7309.5|7324.6|7309.6|7324.5|7309.5|2
1622034420000|2021-05-26 13:07:00|7324.6|7309.6|7324.5|7309.5|7324.6|7309.6|7324.5|7309.5|2
1622034540000|2021-05-26 13:09:00|7324.9|7309.9|7325.2|7310.2|7325.2|7310.2|7324.9|7309.9|4
1622034550000|2021-05-26 13:09:10|7325|7310|7325|7310|7325|7310|7325|7310|1
1622034580000|2021-05-26 13:09:40|7325.1|7310.1|7325.6|7310.6|7325.6|7310.6|7325.1|7310.1|3
1622034610000|2021-05-26 13:10:10|7325.4|7310.4|7325.2|7310.2|7325.4|7310.4|7325.2|7310.2|2
1622034620000|2021-05-26 13:10:20|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1622034650000|2021-05-26 13:10:50|7325.9|7310.9|7325.9|7310.9|7326.5|7311.5|7325.9|7310.9|6
1622034660000|2021-05-26 13:11:00|7326.4|7311.4|7326.2|7311.2|7327.5|7312.5|7326.2|7311.2|9
1622034670000|2021-05-26 13:11:10|7326.3|7311.3|7326|7311|7326.4|7311.4|7325.8|7310.8|6
1622034680000|2021-05-26 13:11:20|7326.6|7311.6|7326|7311|7326.8|7311.8|7326|7311|7
1622034740000|2021-05-26 13:12:20|7325.8|7310.8|7325.2|7310.2|7325.8|7310.8|7325.2|7310.2|4
1622034750000|2021-05-26 13:12:30|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1622034760000|2021-05-26 13:12:40|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1622034790000|2021-05-26 13:13:10|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1622034830000|2021-05-26 13:13:50|7325.6|7310.6|7325.8|7310.8|7325.8|7310.8|7325.6|7310.6|2
1622034860000|2021-05-26 13:14:20|7326|7311|7325.2|7310.2|7326|7311|7325.2|7310.2|5
1622034870000|2021-05-26 13:14:30|7325.3|7310.3|7324.8|7309.8|7325.8|7310.8|7324.8|7309.8|5
1622034880000|2021-05-26 13:14:40|7325.3|7310.3|7325.4|7310.4|7325.4|7310.4|7325.3|7310.3|2
1622034900000|2021-05-26 13:15:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1622034920000|2021-05-26 13:15:20|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1622034930000|2021-05-26 13:15:30|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1622034940000|2021-05-26 13:15:40|7325.2|7310.2|7325.4|7310.4|7325.4|7310.4|7325.2|7310.2|2
1622034970000|2021-05-26 13:16:10|7325.8|7310.8|7325.9|7310.9|7326.4|7311.4|7325.8|7310.8|5
1622035010000|2021-05-26 13:16:50|7326|7311|7326|7311|7326|7311|7326|7311|1
1622035030000|2021-05-26 13:17:10|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.2|7310.2|3
1622035040000|2021-05-26 13:17:20|7325.8|7310.8|7325.7|7310.7|7326|7311|7325.7|7310.7|4
1622035110000|2021-05-26 13:18:30|7325.8|7310.8|7326|7311|7326|7311|7325.8|7310.8|2
1622035120000|2021-05-26 13:18:40|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1622035140000|2021-05-26 13:19:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1622035150000|2021-05-26 13:19:10|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1622035160000|2021-05-26 13:19:20|7325|7310|7324.1|7309.1|7325|7310|7324.1|7309.1|4
1622035170000|2021-05-26 13:19:30|7324.3|7309.3|7324.8|7309.8|7324.8|7309.8|7324.3|7309.3|2
1622035180000|2021-05-26 13:19:40|7325|7310|7324.1|7309.1|7325|7310|7324.1|7309.1|5
1622035190000|2021-05-26 13:19:50|7324.4|7309.4|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|2
1622035230000|2021-05-26 13:20:30|7324.2|7309.2|7324.4|7309.4|7324.4|7309.4|7324.2|7309.2|2
1622035240000|2021-05-26 13:20:40|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1622035250000|2021-05-26 13:20:50|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1622035260000|2021-05-26 13:21:00|7324.5|7309.5|7324.8|7309.8|7325|7310|7324.5|7309.5|5
1622035270000|2021-05-26 13:21:10|7325|7310|7324.4|7309.4|7325|7310|7324.4|7309.4|9
1622035280000|2021-05-26 13:21:20|7324.6|7309.6|7324.4|7309.4|7324.6|7309.6|7324.2|7309.2|7
1622035290000|2021-05-26 13:21:30|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1622035320000|2021-05-26 13:22:00|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1622035340000|2021-05-26 13:22:20|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1622035370000|2021-05-26 13:22:50|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1622035410000|2021-05-26 13:23:30|7324.8|7309.8|7325.2|7310.2|7325.2|7310.2|7324.8|7309.8|3
1622035450000|2021-05-26 13:24:10|7325|7310|7324.2|7309.2|7325|7310|7324.2|7309.2|3
1622035520000|2021-05-26 13:25:20|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1622035550000|2021-05-26 13:25:50|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1622035600000|2021-05-26 13:26:40|7324.3|7309.3|7325|7310|7325|7310|7324.3|7309.3|3
1622035610000|2021-05-26 13:26:50|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1622035640000|2021-05-26 13:27:20|7325.1|7310.1|7325.4|7310.4|7325.4|7310.4|7325.1|7310.1|3
1622035660000|2021-05-26 13:27:40|7325.2|7310.2|7325.3|7310.3|7325.4|7310.4|7325.2|7310.2|5
1622035670000|2021-05-26 13:27:50|7325.4|7310.4|7325.1|7310.1|7325.4|7310.4|7324.8|7309.8|4
1622035690000|2021-05-26 13:28:10|7325.2|7310.2|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|2
1622035710000|2021-05-26 13:28:30|7325|7310|7325.2|7310.2|7325.2|7310.2|7325|7310|2
1622035720000|2021-05-26 13:28:40|7325|7310|7324.6|7309.6|7325|7310|7324.6|7309.6|2
1622035730000|2021-05-26 13:28:50|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1622035740000|2021-05-26 13:29:00|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1622035800000|2021-05-26 13:30:00|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|2
1622035810000|2021-05-26 13:30:10|7324.8|7309.8|7325|7310|7325|7310|7324.8|7309.8|2
1622035910000|2021-05-26 13:31:50|7324.8|7309.8|7325|7310|7325|7310|7324.8|7309.8|2
1622036020000|2021-05-26 13:33:40|7324.8|7309.8|7324.6|7309.6|7324.8|7309.8|7324.6|7309.6|2
1622036050000|2021-05-26 13:34:10|7324.4|7309.4|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|2
1622036080000|2021-05-26 13:34:40|7324.4|7309.4|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|2
1622036090000|2021-05-26 13:34:50|7324.4|7309.4|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|4
1622036120000|2021-05-26 13:35:20|7324.8|7309.8|7324.6|7309.6|7324.8|7309.8|7324.6|7309.6|2
1622036160000|2021-05-26 13:36:00|7324.4|7309.4|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|2
1622036250000|2021-05-26 13:37:30|7325|7310|7325|7310|7325|7310|7325|7310|1
1622036260000|2021-05-26 13:37:40|7325.2|7310.2|7325|7310|7325.2|7310.2|7325|7310|2
1622036320000|2021-05-26 13:38:40|7324.8|7309.8|7325|7310|7325|7310|7324.8|7309.8|2
1622036340000|2021-05-26 13:39:00|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1622036390000|2021-05-26 13:39:50|7324.4|7309.4|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|2
1622036410000|2021-05-26 13:40:10|7324.4|7309.4|7324.4|7309.4|7324.6|7309.6|7324.4|7309.4|3
1622036420000|2021-05-26 13:40:20|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|3
1622036430000|2021-05-26 13:40:30|7324.4|7309.4|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|6
1622036440000|2021-05-26 13:40:40|7324.4|7309.4|7324.4|7309.4|7324.6|7309.6|7324.4|7309.4|9
1622036450000|2021-05-26 13:40:50|7324.6|7309.6|7324.3|7309.3|7324.6|7309.6|7324.3|7309.3|6
1622036460000|2021-05-26 13:41:00|7324.5|7309.5|7325.1|7310.1|7325.1|7310.1|7324.5|7309.5|8
1622036470000|2021-05-26 13:41:10|7325.2|7310.2|7325.4|7310.4|7325.4|7310.4|7325.2|7310.2|3
1622036480000|2021-05-26 13:41:20|7325.3|7310.3|7325.2|7310.2|7325.3|7310.3|7325.2|7310.2|2
1622036490000|2021-05-26 13:41:30|7325.1|7310.1|7324.8|7309.8|7325.1|7310.1|7324.8|7309.8|3
1622036500000|2021-05-26 13:41:40|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1622036510000|2021-05-26 13:41:50|7325|7310|7325.2|7310.2|7325.2|7310.2|7325|7310|2
1622036530000|2021-05-26 13:42:10|7325.1|7310.1|7325.2|7310.2|7325.2|7310.2|7325.1|7310.1|2
1622036590000|2021-05-26 13:43:10|7325.1|7310.1|7324.8|7309.8|7325.1|7310.1|7324.8|7309.8|2
1622036600000|2021-05-26 13:43:20|7325|7310|7325|7310|7325|7310|7325|7310|1
1622036630000|2021-05-26 13:43:50|7325.1|7310.1|7325.7|7310.7|7325.7|7310.7|7325.1|7310.1|2
1622036640000|2021-05-26 13:44:00|7325.6|7310.6|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|5
1622036650000|2021-05-26 13:44:10|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1622036660000|2021-05-26 13:44:20|7325.6|7310.6|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|7
1622036700000|2021-05-26 13:45:00|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1622036760000|2021-05-26 13:46:00|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|4
1622036770000|2021-05-26 13:46:10|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1622036780000|2021-05-26 13:46:20|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1622036790000|2021-05-26 13:46:30|7325.5|7310.5|7325.1|7310.1|7325.5|7310.5|7325.1|7310.1|8
1622036800000|2021-05-26 13:46:40|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.1|7310.1|5
1622036810000|2021-05-26 13:46:50|7325.1|7310.1|7325|7310|7325.1|7310.1|7325|7310|2
1622037090000|2021-05-26 13:51:30|7324.9|7309.9|7324.9|7309.9|7325|7310|7324.9|7309.9|3
1622037130000|2021-05-26 13:52:10|7325|7310|7325|7310|7325|7310|7325|7310|1
1622037140000|2021-05-26 13:52:20|7325.5|7310.5|7325.1|7310.1|7325.5|7310.5|7325.1|7310.1|4
1622037190000|2021-05-26 13:53:10|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1622037210000|2021-05-26 13:53:30|7325|7310|7325|7310|7325|7310|7325|7310|1
1622037220000|2021-05-26 13:53:40|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1622037230000|2021-05-26 13:53:50|7325|7310|7325|7310|7325|7310|7325|7310|1
1622037280000|2021-05-26 13:54:40|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1622037290000|2021-05-26 13:54:50|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1622037300000|2021-05-26 13:55:00|7325.6|7310.6|7325.9|7310.9|7325.9|7310.9|7325.6|7310.6|2
1622037350000|2021-05-26 13:55:50|7325.8|7310.8|7325.5|7310.5|7325.8|7310.8|7325.5|7310.5|2
1622037420000|2021-05-26 13:57:00|7325.4|7310.4|7325|7310|7325.4|7310.4|7325|7310|3
1622037470000|2021-05-26 13:57:50|7324.6|7309.6|7324|7309|7324.8|7309.8|7324|7309|5
1622037510000|2021-05-26 13:58:30|7323.9|7308.9|7324|7309|7324|7309|7323.9|7308.9|2
1622037520000|2021-05-26 13:58:40|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1622037550000|2021-05-26 13:59:10|7324.2|7309.2|7324.5|7309.5|7324.5|7309.5|7324.2|7309.2|2
1622037560000|2021-05-26 13:59:20|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1622037570000|2021-05-26 13:59:30|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|2
1622037580000|2021-05-26 13:59:40|7324.5|7309.5|7324.5|7309.5|7324.6|7309.6|7324.5|7309.5|3
1622037590000|2021-05-26 13:59:50|7324.4|7309.4|7324.5|7309.5|7324.6|7309.6|7324.4|7309.4|4
1622037640000|2021-05-26 14:00:40|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1622037650000|2021-05-26 14:00:50|7324.5|7309.5|7324.4|7309.4|7324.6|7309.6|7324.4|7309.4|5
1622037660000|2021-05-26 14:01:00|7324.5|7309.5|7324.5|7309.5|7324.6|7309.6|7324.5|7309.5|3
1622037670000|2021-05-26 14:01:10|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|3
1622037680000|2021-05-26 14:01:20|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|2
1622037720000|2021-05-26 14:02:00|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.6|7309.6|3
1622037740000|2021-05-26 14:02:20|7324.8|7309.8|7324.9|7309.9|7324.9|7309.9|7324.7|7309.7|4
1622037790000|2021-05-26 14:03:10|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1622037810000|2021-05-26 14:03:30|7324.9|7309.9|7324.8|7309.8|7324.9|7309.9|7324.8|7309.8|2
1622037830000|2021-05-26 14:03:50|7324.6|7309.6|7324.6|7309.6|7324.8|7309.8|7324.6|7309.6|7
1622037840000|2021-05-26 14:04:00|7324.8|7309.8|7324.6|7309.6|7324.8|7309.8|7324.6|7309.6|2
1622037890000|2021-05-26 14:04:50|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1622037900000|2021-05-26 14:05:00|7324.6|7309.6|7324.8|7309.8|7324.8|7309.8|7324.6|7309.6|8
1622037910000|2021-05-26 14:05:10|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1622037940000|2021-05-26 14:05:40|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1622037970000|2021-05-26 14:06:10|7324.6|7309.6|7324.8|7309.8|7324.8|7309.8|7324.6|7309.6|2
1622037980000|2021-05-26 14:06:20|7324.6|7309.6|7324|7309|7324.8|7309.8|7324|7309|3
1622038040000|2021-05-26 14:07:20|7323.8|7308.8|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|2
1622038140000|2021-05-26 14:09:00|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1622038170000|2021-05-26 14:09:30|7323.7|7308.7|7323.8|7308.8|7323.8|7308.8|7323.7|7308.7|2
1622038240000|2021-05-26 14:10:40|7324|7309|7324.4|7309.4|7324.5|7309.5|7323.9|7308.9|5
1622038250000|2021-05-26 14:10:50|7324.5|7309.5|7324.4|7309.4|7324.5|7309.5|7324.4|7309.4|2
1622038260000|2021-05-26 14:11:00|7324.5|7309.5|7324.4|7309.4|7324.5|7309.5|7324.4|7309.4|2
1622038270000|2021-05-26 14:11:10|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.4|7309.4|7
1622038280000|2021-05-26 14:11:20|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1622038290000|2021-05-26 14:11:30|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.4|7309.4|5
1622038300000|2021-05-26 14:11:40|7324.4|7309.4|7324.5|7309.5|7324.5|7309.5|7324.4|7309.4|6
1622038310000|2021-05-26 14:11:50|7324.4|7309.4|7324.4|7309.4|7324.5|7309.5|7324.4|7309.4|5
1622038320000|2021-05-26 14:12:00|7324.5|7309.5|7324.4|7309.4|7324.5|7309.5|7324.4|7309.4|2
1622038330000|2021-05-26 14:12:10|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1622038340000|2021-05-26 14:12:20|7324.6|7309.6|7324.8|7309.8|7325|7310|7324.6|7309.6|9
1622038430000|2021-05-26 14:13:50|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1622038460000|2021-05-26 14:14:20|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.7|7309.7|3
1622038470000|2021-05-26 14:14:30|7324.9|7309.9|7325.6|7310.6|7325.6|7310.6|7324.9|7309.9|2
1622038480000|2021-05-26 14:14:40|7324.9|7309.9|7324.4|7309.4|7324.9|7309.9|7324.4|7309.4|4
1622038500000|2021-05-26 14:15:00|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1622038510000|2021-05-26 14:15:10|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1622038520000|2021-05-26 14:15:20|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1622038580000|2021-05-26 14:16:20|7324.2|7309.2|7324.1|7309.1|7324.2|7309.2|7324.1|7309.1|2
1622038610000|2021-05-26 14:16:50|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1622038630000|2021-05-26 14:17:10|7324|7309|7324|7309|7324.2|7309.2|7324|7309|5
1622038640000|2021-05-26 14:17:20|7324.2|7309.2|7324|7309|7324.2|7309.2|7324|7309|2
1622038650000|2021-05-26 14:17:30|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1622038660000|2021-05-26 14:17:40|7324.2|7309.2|7324.4|7309.4|7324.4|7309.4|7324.2|7309.2|2
1622038670000|2021-05-26 14:17:50|7324.2|7309.2|7324.4|7309.4|7324.4|7309.4|7324.2|7309.2|2
1622038680000|2021-05-26 14:18:00|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1622038690000|2021-05-26 14:18:10|7324|7309|7324.2|7309.2|7324.2|7309.2|7324|7309|2
1622038700000|2021-05-26 14:18:20|7324|7309|7324|7309|7324.2|7309.2|7324|7309|3
1622038710000|2021-05-26 14:18:30|7324.2|7309.2|7324.1|7309.1|7324.2|7309.2|7323.9|7308.9|7
1622038730000|2021-05-26 14:18:50|7323.9|7308.9|7324.1|7309.1|7324.1|7309.1|7323.9|7308.9|4
1622038740000|2021-05-26 14:19:00|7323.9|7308.9|7324.1|7309.1|7324.1|7309.1|7323.9|7308.9|2
1622038750000|2021-05-26 14:19:10|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1622038780000|2021-05-26 14:19:40|7324|7309|7323.8|7308.8|7324.1|7309.1|7323.6|7308.6|6
1622038790000|2021-05-26 14:19:50|7323.7|7308.7|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|5
1622038810000|2021-05-26 14:20:10|7323.6|7308.6|7323.7|7308.7|7323.7|7308.7|7323.6|7308.6|4
1622038820000|2021-05-26 14:20:20|7323.5|7308.5|7322.6|7307.6|7323.5|7308.5|7322.6|7307.6|6
1622038830000|2021-05-26 14:20:30|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1622038850000|2021-05-26 14:20:50|7321.8|7306.8|7321.6|7306.6|7321.8|7306.8|7321.5|7306.5|4
1622038860000|2021-05-26 14:21:00|7321.7|7306.7|7322.6|7307.6|7322.6|7307.6|7321.7|7306.7|4
1622038870000|2021-05-26 14:21:10|7322.7|7307.7|7321.8|7306.8|7322.8|7307.8|7321.8|7306.8|7
1622038890000|2021-05-26 14:21:30|7322|7307|7322|7307|7322|7307|7322|7307|1
1622038900000|2021-05-26 14:21:40|7321.8|7306.8|7321.7|7306.7|7321.8|7306.8|7321.7|7306.7|2
1622038910000|2021-05-26 14:21:50|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.7|7306.7|3
1622038960000|2021-05-26 14:22:40|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|1
1622038970000|2021-05-26 14:22:50|7321.8|7306.8|7322|7307|7322|7307|7321.8|7306.8|2
1622038990000|2021-05-26 14:23:10|7322.2|7307.2|7322.4|7307.4|7322.4|7307.4|7322.2|7307.2|2
1622039120000|2021-05-26 14:25:20|7322.6|7307.6|7323.2|7308.2|7323.2|7308.2|7322.6|7307.6|3
1622039220000|2021-05-26 14:27:00|7322.8|7307.8|7322.4|7307.4|7322.8|7307.8|7322.2|7307.2|4
1622039260000|2021-05-26 14:27:40|7321.8|7306.8|7322.2|7307.2|7322.2|7307.2|7321.8|7306.8|2
1622039280000|2021-05-26 14:28:00|7322|7307|7322|7307|7322|7307|7322|7307|1
1622039290000|2021-05-26 14:28:10|7321.8|7306.8|7321.6|7306.6|7321.8|7306.8|7321.6|7306.6|2
1622039300000|2021-05-26 14:28:20|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1622039320000|2021-05-26 14:28:40|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1622039330000|2021-05-26 14:28:50|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622039340000|2021-05-26 14:29:00|7321|7306|7321.2|7306.2|7321.2|7306.2|7321|7306|8
1622039350000|2021-05-26 14:29:10|7321|7306|7321|7306|7321|7306|7321|7306|1
1622039360000|2021-05-26 14:29:20|7321.2|7306.2|7321.4|7306.4|7321.4|7306.4|7321|7306|8
1622039390000|2021-05-26 14:29:50|7321.2|7306.2|7321.4|7306.4|7321.4|7306.4|7321.2|7306.2|2
1622039420000|2021-05-26 14:30:20|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622039430000|2021-05-26 14:30:30|7321.5|7306.5|7321.7|7306.7|7321.7|7306.7|7321.5|7306.5|3
1622039440000|2021-05-26 14:30:40|7321.6|7306.6|7321.4|7306.4|7321.6|7306.6|7321.4|7306.4|2
1622039460000|2021-05-26 14:31:00|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622039470000|2021-05-26 14:31:10|7321|7306|7321|7306|7321|7306|7321|7306|1
1622039560000|2021-05-26 14:32:40|7321.1|7306.1|7321.4|7306.4|7321.4|7306.4|7321.1|7306.1|2
1622039700000|2021-05-26 14:35:00|7321.6|7306.6|7321.5|7306.5|7321.7|7306.7|7321.5|7306.5|4
1622039710000|2021-05-26 14:35:10|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1622039760000|2021-05-26 14:36:00|7321.3|7306.3|7321.4|7306.4|7321.4|7306.4|7321.3|7306.3|2
1622039810000|2021-05-26 14:36:50|7321.5|7306.5|7321.6|7306.6|7321.6|7306.6|7321.5|7306.5|2
1622039830000|2021-05-26 14:37:10|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1622039850000|2021-05-26 14:37:30|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|1
1622039890000|2021-05-26 14:38:10|7321.8|7306.8|7322|7307|7322|7307|7321.8|7306.8|2
1622039920000|2021-05-26 14:38:40|7321.8|7306.8|7322|7307|7322|7307|7321.8|7306.8|2
1622039940000|2021-05-26 14:39:00|7321.8|7306.8|7322|7307|7322|7307|7321.8|7306.8|2
1622039950000|2021-05-26 14:39:10|7321.8|7306.8|7321.8|7306.8|7322|7307|7321.6|7306.6|6
1622039960000|2021-05-26 14:39:20|7322|7307|7321.9|7306.9|7322|7307|7321.9|7306.9|2
1622039970000|2021-05-26 14:39:30|7322|7307|7322|7307|7322|7307|7322|7307|1
1622039980000|2021-05-26 14:39:40|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|1
1622039990000|2021-05-26 14:39:50|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1622040020000|2021-05-26 14:40:20|7321.7|7306.7|7321|7306|7321.7|7306.7|7321|7306|5
1622040080000|2021-05-26 14:41:20|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622040100000|2021-05-26 14:41:40|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.1|7306.1|3
1622040120000|2021-05-26 14:42:00|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622040200000|2021-05-26 14:43:20|7321|7306|7321|7306|7321|7306|7321|7306|1
1622040210000|2021-05-26 14:43:30|7321.1|7306.1|7321|7306|7321.1|7306.1|7321|7306|2
1622040250000|2021-05-26 14:44:10|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1622040270000|2021-05-26 14:44:30|7321.6|7306.6|7321.2|7306.2|7321.6|7306.6|7321.2|7306.2|2
1622040290000|2021-05-26 14:44:50|7321.3|7306.3|7321.2|7306.2|7321.5|7306.5|7321.2|7306.2|4
1622040300000|2021-05-26 14:45:00|7321.5|7306.5|7321.6|7306.6|7321.6|7306.6|7321.5|7306.5|2
1622040320000|2021-05-26 14:45:20|7321.5|7306.5|7321.3|7306.3|7321.5|7306.5|7321.3|7306.3|3
1622040330000|2021-05-26 14:45:30|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622040400000|2021-05-26 14:46:40|7321.1|7306.1|7321.1|7306.1|7321.2|7306.2|7321.1|7306.1|3
1622040410000|2021-05-26 14:46:50|7321|7306|7321|7306|7321|7306|7321|7306|1
1622040450000|2021-05-26 14:47:30|7320.8|7305.8|7320.1|7305.1|7320.8|7305.8|7319.9|7304.9|7
1622040460000|2021-05-26 14:47:40|7320|7305|7320.2|7305.2|7320.2|7305.2|7320|7305|3
1622040510000|2021-05-26 14:48:30|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1622040560000|2021-05-26 14:49:20|7319.6|7304.6|7319.7|7304.7|7319.7|7304.7|7319.6|7304.6|2
1622040590000|2021-05-26 14:49:50|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|1
1622040620000|2021-05-26 14:50:20|7320|7305|7319.7|7304.7|7320.4|7305.4|7319.7|7304.7|5
1622040630000|2021-05-26 14:50:30|7319.8|7304.8|7319.6|7304.6|7319.8|7304.8|7319.6|7304.6|5
1622040640000|2021-05-26 14:50:40|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1622040650000|2021-05-26 14:50:50|7319.6|7304.6|7319.6|7304.6|7319.7|7304.7|7319.6|7304.6|5
1622040680000|2021-05-26 14:51:20|7319.7|7304.7|7319.6|7304.6|7319.7|7304.7|7319.6|7304.6|6
1622040690000|2021-05-26 14:51:30|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1622040710000|2021-05-26 14:51:50|7319.8|7304.8|7319.4|7304.4|7319.9|7304.9|7319.4|7304.4|3
1622040720000|2021-05-26 14:52:00|7319.2|7304.2|7319.2|7304.2|7319.7|7304.7|7319.2|7304.2|3
1622040730000|2021-05-26 14:52:10|7319.4|7304.4|7319.7|7304.7|7319.7|7304.7|7319.3|7304.3|5
1622040740000|2021-05-26 14:52:20|7319.8|7304.8|7319.4|7304.4|7319.8|7304.8|7319.4|7304.4|3
1622040760000|2021-05-26 14:52:40|7319.5|7304.5|7319.7|7304.7|7319.7|7304.7|7319.5|7304.5|2
1622040800000|2021-05-26 14:53:20|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622040820000|2021-05-26 14:53:40|7319.7|7304.7|7319.5|7304.5|7319.8|7304.8|7319.5|7304.5|4
1622040830000|2021-05-26 14:53:50|7319.4|7304.4|7319.6|7304.6|7319.6|7304.6|7319.4|7304.4|3
1622040840000|2021-05-26 14:54:00|7319.5|7304.5|7319.7|7304.7|7319.7|7304.7|7319.5|7304.5|3
1622040850000|2021-05-26 14:54:10|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622041010000|2021-05-26 14:56:50|7319.3|7304.3|7318.7|7303.7|7319.3|7304.3|7318.7|7303.7|2
1622041030000|2021-05-26 14:57:10|7318.8|7303.8|7319.1|7304.1|7319.2|7304.2|7318.8|7303.8|3
1622041090000|2021-05-26 14:58:10|7319|7304|7317.9|7302.9|7319|7304|7317.9|7302.9|5
1622041100000|2021-05-26 14:58:20|7318.1|7303.1|7317.8|7302.8|7318.1|7303.1|7317.8|7302.8|4
1622041120000|2021-05-26 14:58:40|7317.9|7302.9|7317.7|7302.7|7318.4|7303.4|7317.7|7302.7|6
1622041130000|2021-05-26 14:58:50|7317.9|7302.9|7318.3|7303.3|7318.3|7303.3|7317.9|7302.9|3
1622041140000|2021-05-26 14:59:00|7317.8|7302.8|7317.6|7302.6|7317.8|7302.8|7317.6|7302.6|2
1622041150000|2021-05-26 14:59:10|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622041170000|2021-05-26 14:59:30|7318|7303|7318.5|7303.5|7318.6|7303.6|7318|7303|8
1622041180000|2021-05-26 14:59:40|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622041190000|2021-05-26 14:59:50|7319|7304|7319|7304|7319|7304|7319|7304|1
1622041210000|2021-05-26 15:00:10|7318.9|7303.9|7319|7304|7319|7304|7318.9|7303.9|2
1622041220000|2021-05-26 15:00:20|7319.2|7304.2|7319|7304|7319.2|7304.2|7318.9|7303.9|5
1622041240000|2021-05-26 15:00:40|7319.2|7304.2|7319|7304|7319.2|7304.2|7319|7304|3
1622041260000|2021-05-26 15:01:00|7319.1|7304.1|7319.2|7304.2|7319.7|7304.7|7319.1|7304.1|6
1622041270000|2021-05-26 15:01:10|7319.1|7304.1|7319|7304|7319.1|7304.1|7319|7304|4
1622041280000|2021-05-26 15:01:20|7319.1|7304.1|7319|7304|7319.1|7304.1|7319|7304|4
1622041290000|2021-05-26 15:01:30|7318.9|7303.9|7318.8|7303.8|7318.9|7303.9|7318.8|7303.8|2
1622041300000|2021-05-26 15:01:40|7318.4|7303.4|7318.2|7303.2|7318.4|7303.4|7318.2|7303.2|2
1622041340000|2021-05-26 15:02:20|7318.1|7303.1|7317.7|7302.7|7318.1|7303.1|7317.7|7302.7|2
1622041350000|2021-05-26 15:02:30|7317.9|7302.9|7317.7|7302.7|7317.9|7302.9|7317.7|7302.7|3
1622041410000|2021-05-26 15:03:30|7317.9|7302.9|7318.1|7303.1|7318.1|7303.1|7317.9|7302.9|3
1622041420000|2021-05-26 15:03:40|7318|7303|7318.5|7303.5|7318.5|7303.5|7318|7303|4
1622041430000|2021-05-26 15:03:50|7318.6|7303.6|7318.1|7303.1|7318.6|7303.6|7318.1|7303.1|3
1622041440000|2021-05-26 15:04:00|7318.2|7303.2|7318.6|7303.6|7318.6|7303.6|7318.2|7303.2|3
1622041450000|2021-05-26 15:04:10|7318.9|7303.9|7319.2|7304.2|7319.2|7304.2|7318.9|7303.9|2
1622041460000|2021-05-26 15:04:20|7319.1|7304.1|7319.3|7304.3|7319.4|7304.4|7319.1|7304.1|4
1622041480000|2021-05-26 15:04:40|7319.2|7304.2|7319.4|7304.4|7319.4|7304.4|7319.2|7304.2|2
1622041500000|2021-05-26 15:05:00|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622041520000|2021-05-26 15:05:20|7319.4|7304.4|7319.5|7304.5|7319.5|7304.5|7319.4|7304.4|2
1622041530000|2021-05-26 15:05:30|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622041550000|2021-05-26 15:05:50|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.4|7304.4|3
1622041580000|2021-05-26 15:06:20|7319.4|7304.4|7319.3|7304.3|7319.4|7304.4|7319.3|7304.3|2
1622041600000|2021-05-26 15:06:40|7319.4|7304.4|7319.3|7304.3|7319.4|7304.4|7319.3|7304.3|2
1622041660000|2021-05-26 15:07:40|7319.4|7304.4|7319.3|7304.3|7319.4|7304.4|7319.3|7304.3|2
1622041710000|2021-05-26 15:08:30|7319.4|7304.4|7319.6|7304.6|7319.6|7304.6|7319.4|7304.4|2
1622041790000|2021-05-26 15:09:50|7319.4|7304.4|7319.3|7304.3|7319.4|7304.4|7319.3|7304.3|2
1622041810000|2021-05-26 15:10:10|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622041820000|2021-05-26 15:10:20|7319.3|7304.3|7319|7304|7319.3|7304.3|7319|7304|3
1622041850000|2021-05-26 15:10:50|7319.2|7304.2|7319.3|7304.3|7319.4|7304.4|7319.2|7304.2|3
1622041890000|2021-05-26 15:11:30|7319.4|7304.4|7319|7304|7319.4|7304.4|7319|7304|2
1622041910000|2021-05-26 15:11:50|7319.2|7304.2|7319.4|7304.4|7319.4|7304.4|7319.2|7304.2|2
1622041920000|2021-05-26 15:12:00|7319.2|7304.2|7319|7304|7319.2|7304.2|7319|7304|3
1622041950000|2021-05-26 15:12:30|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622041990000|2021-05-26 15:13:10|7319|7304|7319|7304|7319.1|7304.1|7319|7304|3
1622042000000|2021-05-26 15:13:20|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622042020000|2021-05-26 15:13:40|7319.5|7304.5|7319.1|7304.1|7319.5|7304.5|7319.1|7304.1|2
1622042060000|2021-05-26 15:14:20|7319|7304|7319|7304|7319|7304|7319|7304|1
1622042070000|2021-05-26 15:14:30|7318.5|7303.5|7318.4|7303.4|7318.5|7303.5|7318.2|7303.2|4
1622042080000|2021-05-26 15:14:40|7318.6|7303.6|7318.8|7303.8|7318.8|7303.8|7318.6|7303.6|2
1622042120000|2021-05-26 15:15:20|7318.9|7303.9|7319.2|7304.2|7319.2|7304.2|7318.7|7303.7|4
1622042180000|2021-05-26 15:16:20|7319.4|7304.4|7319.6|7304.6|7319.6|7304.6|7319.4|7304.4|2
1622042210000|2021-05-26 15:16:50|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1622042230000|2021-05-26 15:17:10|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622042330000|2021-05-26 15:18:50|7319.5|7304.5|7319.2|7304.2|7319.5|7304.5|7319.2|7304.2|2
1622042340000|2021-05-26 15:19:00|7319|7304|7319.1|7304.1|7319.1|7304.1|7318.8|7303.8|3
1622042350000|2021-05-26 15:19:10|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.7|7303.7|3
1622042360000|2021-05-26 15:19:20|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|1
1622042370000|2021-05-26 15:19:30|7318.4|7303.4|7318.7|7303.7|7318.7|7303.7|7318.4|7303.4|3
1622042390000|2021-05-26 15:19:50|7318.9|7303.9|7318.7|7303.7|7318.9|7303.9|7318.7|7303.7|3
1622042400000|2021-05-26 15:20:00|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622042420000|2021-05-26 15:20:20|7318.9|7303.9|7319.2|7304.2|7319.2|7304.2|7318.9|7303.9|2
1622042440000|2021-05-26 15:20:40|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622042450000|2021-05-26 15:20:50|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622042510000|2021-05-26 15:21:50|7319.3|7304.3|7319.1|7304.1|7319.3|7304.3|7319.1|7304.1|3
1622042590000|2021-05-26 15:23:10|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622042600000|2021-05-26 15:23:20|7319.3|7304.3|7319.6|7304.6|7319.6|7304.6|7319.2|7304.2|5
1622042670000|2021-05-26 15:24:30|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622042690000|2021-05-26 15:24:50|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622042790000|2021-05-26 15:26:30|7319.7|7304.7|7320.6|7305.6|7320.6|7305.6|7319.7|7304.7|5
1622042800000|2021-05-26 15:26:40|7320.5|7305.5|7320.4|7305.4|7320.5|7305.5|7320.4|7305.4|2
1622042820000|2021-05-26 15:27:00|7320.5|7305.5|7320.6|7305.6|7320.6|7305.6|7320.5|7305.5|2
1622042830000|2021-05-26 15:27:10|7320.7|7305.7|7321.1|7306.1|7321.1|7306.1|7320.7|7305.7|4
1622042840000|2021-05-26 15:27:20|7321.2|7306.2|7321|7306|7321.2|7306.2|7321|7306|4
1622042860000|2021-05-26 15:27:40|7320.9|7305.9|7321|7306|7321|7306|7320.9|7305.9|2
1622042870000|2021-05-26 15:27:50|7321.2|7306.2|7321.4|7306.4|7321.4|7306.4|7321.2|7306.2|3
1622042890000|2021-05-26 15:28:10|7321.3|7306.3|7321.2|7306.2|7321.3|7306.3|7321.2|7306.2|2
1622042970000|2021-05-26 15:29:30|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1622042990000|2021-05-26 15:29:50|7321.3|7306.3|7320.8|7305.8|7321.3|7306.3|7320.8|7305.8|3
1622043000000|2021-05-26 15:30:00|7320.9|7305.9|7320.8|7305.8|7320.9|7305.9|7320.8|7305.8|2
1622043020000|2021-05-26 15:30:20|7320.9|7305.9|7320.5|7305.5|7320.9|7305.9|7320.5|7305.5|4
1622043030000|2021-05-26 15:30:30|7320.6|7305.6|7320.5|7305.5|7320.6|7305.6|7320.5|7305.5|2
1622043070000|2021-05-26 15:31:10|7320.6|7305.6|7320.8|7305.8|7320.8|7305.8|7320.6|7305.6|2
1622043120000|2021-05-26 15:32:00|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622043130000|2021-05-26 15:32:10|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1622043180000|2021-05-26 15:33:00|7321.7|7306.7|7321.6|7306.6|7321.7|7306.7|7321.6|7306.6|2
1622043200000|2021-05-26 15:33:20|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1622043210000|2021-05-26 15:33:30|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1622043220000|2021-05-26 15:33:40|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1622043230000|2021-05-26 15:33:50|7321.6|7306.6|7321.5|7306.5|7321.6|7306.6|7321.5|7306.5|2
1622043240000|2021-05-26 15:34:00|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1622043280000|2021-05-26 15:34:40|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1622043300000|2021-05-26 15:35:00|7321.7|7306.7|7322.3|7307.3|7322.3|7307.3|7321.7|7306.7|4
1622043310000|2021-05-26 15:35:10|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1622043360000|2021-05-26 15:36:00|7322.3|7307.3|7322.1|7307.1|7322.3|7307.3|7322.1|7307.1|2
1622043370000|2021-05-26 15:36:10|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1622043390000|2021-05-26 15:36:30|7322.4|7307.4|7322.2|7307.2|7322.4|7307.4|7322.2|7307.2|2
1622043400000|2021-05-26 15:36:40|7322.4|7307.4|7322.1|7307.1|7322.6|7307.6|7322.1|7307.1|6
1622043410000|2021-05-26 15:36:50|7322|7307|7321.7|7306.7|7322|7307|7321.7|7306.7|2
1622043420000|2021-05-26 15:37:00|7321.6|7306.6|7321.5|7306.5|7321.6|7306.6|7321.5|7306.5|2
1622043430000|2021-05-26 15:37:10|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1622043440000|2021-05-26 15:37:20|7321.5|7306.5|7321.6|7306.6|7321.6|7306.6|7321.5|7306.5|2
1622043470000|2021-05-26 15:37:50|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1622043650000|2021-05-26 15:40:50|7321.5|7306.5|7321.2|7306.2|7321.5|7306.5|7321.2|7306.2|3
1622043660000|2021-05-26 15:41:00|7321.1|7306.1|7321|7306|7321.1|7306.1|7321|7306|2
1622043680000|2021-05-26 15:41:20|7321.1|7306.1|7321|7306|7321.3|7306.3|7321|7306|4
1622043710000|2021-05-26 15:41:50|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622043740000|2021-05-26 15:42:20|7321|7306|7321.1|7306.1|7321.2|7306.2|7321|7306|4
1622043760000|2021-05-26 15:42:40|7321.2|7306.2|7321.1|7306.1|7321.2|7306.2|7321.1|7306.1|2
1622043770000|2021-05-26 15:42:50|7321.2|7306.2|7321.1|7306.1|7321.2|7306.2|7321.1|7306.1|2
1622043830000|2021-05-26 15:43:50|7321.3|7306.3|7321|7306|7321.3|7306.3|7321|7306|2
1622043840000|2021-05-26 15:44:00|7321.1|7306.1|7321.5|7306.5|7321.5|7306.5|7321.1|7306.1|4
1622043850000|2021-05-26 15:44:10|7321.3|7306.3|7321.5|7306.5|7321.5|7306.5|7321.3|7306.3|5
1622043860000|2021-05-26 15:44:20|7321.3|7306.3|7321.4|7306.4|7321.5|7306.5|7321.3|7306.3|4
1622043920000|2021-05-26 15:45:20|7321.5|7306.5|7321.4|7306.4|7321.5|7306.5|7321.4|7306.4|2
1622043940000|2021-05-26 15:45:40|7321.5|7306.5|7321.3|7306.3|7321.5|7306.5|7321.3|7306.3|3
1622043990000|2021-05-26 15:46:30|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622044000000|2021-05-26 15:46:40|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.3|7306.3|3
1622044010000|2021-05-26 15:46:50|7321.4|7306.4|7321.3|7306.3|7321.4|7306.4|7321.3|7306.3|2
1622044020000|2021-05-26 15:47:00|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1622044110000|2021-05-26 15:48:30|7321.4|7306.4|7321.5|7306.5|7321.6|7306.6|7321.4|7306.4|5
1622044120000|2021-05-26 15:48:40|7322.2|7307.2|7322.1|7307.1|7322.2|7307.2|7322.1|7307.1|2
1622044130000|2021-05-26 15:48:50|7322.2|7307.2|7322.1|7307.1|7322.2|7307.2|7322.1|7307.1|2
1622044150000|2021-05-26 15:49:10|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1622044160000|2021-05-26 15:49:20|7322.1|7307.1|7322.2|7307.2|7322.2|7307.2|7322.1|7307.1|4
1622044170000|2021-05-26 15:49:30|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1622044310000|2021-05-26 15:51:50|7322.1|7307.1|7321.4|7306.4|7322.1|7307.1|7321.4|7306.4|3
1622044380000|2021-05-26 15:53:00|7321.6|7306.6|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|2
1622044400000|2021-05-26 15:53:20|7321.9|7306.9|7322.1|7307.1|7322.1|7307.1|7321.9|7306.9|2
1622044410000|2021-05-26 15:53:30|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.1|7307.1|3
1622044540000|2021-05-26 15:55:40|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1622044550000|2021-05-26 15:55:50|7322.2|7307.2|7321.4|7306.4|7322.3|7307.3|7321.4|7306.4|5
1622044580000|2021-05-26 15:56:20|7321.6|7306.6|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|2
1622044590000|2021-05-26 15:56:30|7321.9|7306.9|7322|7307|7322|7307|7321.9|7306.9|2
1622044600000|2021-05-26 15:56:40|7321.9|7306.9|7322|7307|7322|7307|7321.9|7306.9|4
1622044650000|2021-05-26 15:57:30|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1622044710000|2021-05-26 15:58:30|7322.2|7307.2|7322.1|7307.1|7322.2|7307.2|7322.1|7307.1|2
1622044990000|2021-05-26 16:03:10|7322.2|7307.2|7322.1|7307.1|7322.2|7307.2|7322.1|7307.1|8
1622045000000|2021-05-26 16:03:20|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1622045020000|2021-05-26 16:03:40|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1622045030000|2021-05-26 16:03:50|7322.2|7307.2|7321.4|7306.4|7322.2|7307.2|7321.4|7306.4|7
1622045040000|2021-05-26 16:04:00|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1622045050000|2021-05-26 16:04:10|7321.4|7306.4|7321.5|7306.5|7321.5|7306.5|7321.4|7306.4|2
1622045070000|2021-05-26 16:04:30|7321.4|7306.4|7321.5|7306.5|7321.5|7306.5|7321.4|7306.4|12
1622045090000|2021-05-26 16:04:50|7321.4|7306.4|7321.5|7306.5|7321.5|7306.5|7321.4|7306.4|2
1622045100000|2021-05-26 16:05:00|7321.4|7306.4|7321.5|7306.5|7321.5|7306.5|7321.4|7306.4|2
1622045130000|2021-05-26 16:05:30|7321.6|7306.6|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|4
1622045140000|2021-05-26 16:05:40|7321.6|7306.6|7321.6|7306.6|7321.7|7306.7|7321.6|7306.6|3
1622045180000|2021-05-26 16:06:20|7321.5|7306.5|7321.6|7306.6|7321.7|7306.7|7321.5|7306.5|5
1622045190000|2021-05-26 16:06:30|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|9
1622045200000|2021-05-26 16:06:40|7321.6|7306.6|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|4
1622045230000|2021-05-26 16:07:10|7321.6|7306.6|7321.7|7306.7|7321.8|7306.8|7321.6|7306.6|5
1622045240000|2021-05-26 16:07:20|7321.6|7306.6|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|10
1622045250000|2021-05-26 16:07:30|7321.6|7306.6|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|6
1622045260000|2021-05-26 16:07:40|7321.6|7306.6|7321.6|7306.6|7321.7|7306.7|7321.6|7306.6|3
1622045270000|2021-05-26 16:07:50|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|9
1622045280000|2021-05-26 16:08:00|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1622045290000|2021-05-26 16:08:10|7321.7|7306.7|7321.8|7306.8|7321.8|7306.8|7321.6|7306.6|11
1622045300000|2021-05-26 16:08:20|7321.7|7306.7|7321.7|7306.7|7321.8|7306.8|7321.6|7306.6|6
1622045310000|2021-05-26 16:08:30|7321.8|7306.8|7321.7|7306.7|7321.8|7306.8|7321.7|7306.7|2
1622045320000|2021-05-26 16:08:40|7321.8|7306.8|7321.7|7306.7|7321.8|7306.8|7321.7|7306.7|2
1622045340000|2021-05-26 16:09:00|7321.8|7306.8|7321.7|7306.7|7321.8|7306.8|7321.7|7306.7|2
1622045350000|2021-05-26 16:09:10|7321.8|7306.8|7321.7|7306.7|7321.8|7306.8|7321.7|7306.7|2
1622045360000|2021-05-26 16:09:20|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1622045430000|2021-05-26 16:10:30|7321.7|7306.7|7322.3|7307.3|7322.8|7307.8|7321.7|7306.7|8
1622045440000|2021-05-26 16:10:40|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1622045450000|2021-05-26 16:10:50|7322.2|7307.2|7322.3|7307.3|7322.5|7307.5|7322.1|7307.1|4
1622045460000|2021-05-26 16:11:00|7322.5|7307.5|7322.3|7307.3|7322.5|7307.5|7322.3|7307.3|2
1622045470000|2021-05-26 16:11:10|7322.5|7307.5|7322.6|7307.6|7322.6|7307.6|7322.4|7307.4|3
1622045530000|2021-05-26 16:12:10|7322.5|7307.5|7322.7|7307.7|7322.7|7307.7|7322.1|7307.1|6
1622045550000|2021-05-26 16:12:30|7322.6|7307.6|7322.7|7307.7|7322.7|7307.7|7322.6|7307.6|2
1622045560000|2021-05-26 16:12:40|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1622045570000|2021-05-26 16:12:50|7322.6|7307.6|7322.7|7307.7|7322.7|7307.7|7322.6|7307.6|2
1622045590000|2021-05-26 16:13:10|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|1
1622045670000|2021-05-26 16:14:30|7322.7|7307.7|7322.1|7307.1|7322.7|7307.7|7322.1|7307.1|3
1622045680000|2021-05-26 16:14:40|7321.7|7306.7|7321.6|7306.6|7321.7|7306.7|7321.6|7306.6|2
1622045690000|2021-05-26 16:14:50|7321.1|7306.1|7320.7|7305.7|7321.1|7306.1|7320.7|7305.7|2
1622045700000|2021-05-26 16:15:00|7320.6|7305.6|7320.6|7305.6|7320.7|7305.7|7320.5|7305.5|5
1622045730000|2021-05-26 16:15:30|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1622045740000|2021-05-26 16:15:40|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1622045750000|2021-05-26 16:15:50|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1622045760000|2021-05-26 16:16:00|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1622045770000|2021-05-26 16:16:10|7320.7|7305.7|7320.8|7305.8|7320.8|7305.8|7320.7|7305.7|8
1622045780000|2021-05-26 16:16:20|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1622045800000|2021-05-26 16:16:40|7320.9|7305.9|7320.7|7305.7|7320.9|7305.9|7320.7|7305.7|2
1622046090000|2021-05-26 16:21:30|7320.8|7305.8|7320.7|7305.7|7320.8|7305.8|7320.6|7305.6|3
1622046120000|2021-05-26 16:22:00|7320.6|7305.6|7320.7|7305.7|7320.7|7305.7|7320.6|7305.6|2
1622046140000|2021-05-26 16:22:20|7320.8|7305.8|7320.7|7305.7|7320.8|7305.8|7320.7|7305.7|2
1622046150000|2021-05-26 16:22:30|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.7|7305.7|3
1622046170000|2021-05-26 16:22:50|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1622046210000|2021-05-26 16:23:30|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|1
1622046220000|2021-05-26 16:23:40|7320.7|7305.7|7321.1|7306.1|7321.1|7306.1|7320.7|7305.7|5
1622046230000|2021-05-26 16:23:50|7321.2|7306.2|7321.3|7306.3|7321.4|7306.4|7321.2|7306.2|4
1622046240000|2021-05-26 16:24:00|7321.1|7306.1|7321.3|7306.3|7321.4|7306.4|7321.1|7306.1|9
1622046250000|2021-05-26 16:24:10|7321.5|7306.5|7321.4|7306.4|7321.5|7306.5|7321.2|7306.2|8
1622046260000|2021-05-26 16:24:20|7321|7306|7321.2|7306.2|7321.2|7306.2|7321|7306|2
1622046270000|2021-05-26 16:24:30|7320.4|7305.4|7320.6|7305.6|7320.6|7305.6|7320.4|7305.4|2
1622046300000|2021-05-26 16:25:00|7320.7|7305.7|7320.5|7305.5|7320.7|7305.7|7320.5|7305.5|3
1622046310000|2021-05-26 16:25:10|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1622046320000|2021-05-26 16:25:20|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1622046600000|2021-05-26 16:30:00|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|1
1622046610000|2021-05-26 16:30:10|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1622047160000|2021-05-26 16:39:20|7320.6|7305.6|7320.8|7305.8|7320.8|7305.8|7320.6|7305.6|2
1622047170000|2021-05-26 16:39:30|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622047200000|2021-05-26 16:40:00|7321.4|7306.4|7321.2|7306.2|7321.4|7306.4|7321.2|7306.2|2
1622047210000|2021-05-26 16:40:10|7321.3|7306.3|7321.2|7306.2|7321.3|7306.3|7321.2|7306.2|2
1622047300000|2021-05-26 16:41:40|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622047390000|2021-05-26 16:43:10|7321|7306|7321.1|7306.1|7321.1|7306.1|7321|7306|2
1622047400000|2021-05-26 16:43:20|7320.7|7305.7|7320.4|7305.4|7320.7|7305.7|7320.4|7305.4|3
1622047440000|2021-05-26 16:44:00|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|1
1622047730000|2021-05-26 16:48:50|7319.5|7304.5|7319.8|7304.8|7319.8|7304.8|7319.4|7304.4|4
1622047740000|2021-05-26 16:49:00|7319.6|7304.6|7319.4|7304.4|7319.6|7304.6|7319.4|7304.4|3
1622047800000|2021-05-26 16:50:00|7319.5|7304.5|7319.4|7304.4|7319.5|7304.5|7319.4|7304.4|2
1622047810000|2021-05-26 16:50:10|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622048370000|2021-05-26 16:59:30|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622048380000|2021-05-26 16:59:40|7319.3|7304.3|7319.4|7304.4|7319.4|7304.4|7319.3|7304.3|2
1622048390000|2021-05-26 16:59:50|7319.6|7304.6|7319.8|7304.8|7319.9|7304.9|7319.4|7304.4|7
1622048400000|2021-05-26 17:00:00|7319.6|7304.6|7319.6|7304.6|7319.7|7304.7|7319.6|7304.6|3
1622048450000|2021-05-26 17:00:50|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622048580000|2021-05-26 17:03:00|7319.4|7304.4|7318.9|7303.9|7319.4|7304.4|7318.9|7303.9|2
1622048590000|2021-05-26 17:03:10|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622048610000|2021-05-26 17:03:30|7318.7|7303.7|7319|7304|7319|7304|7318.7|7303.7|3
1622048620000|2021-05-26 17:03:40|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1622048640000|2021-05-26 17:04:00|7319.2|7304.2|7319.5|7304.5|7319.5|7304.5|7319.2|7304.2|2
1622048720000|2021-05-26 17:05:20|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622048810000|2021-05-26 17:06:50|7318.8|7303.8|7318.6|7303.6|7318.8|7303.8|7318.6|7303.6|2
1622048870000|2021-05-26 17:07:50|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622048920000|2021-05-26 17:08:40|7318.6|7303.6|7318.7|7303.7|7318.7|7303.7|7318.6|7303.6|2
1622048940000|2021-05-26 17:09:00|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622048950000|2021-05-26 17:09:10|7319.2|7304.2|7319.3|7304.3|7319.4|7304.4|7319.1|7304.1|11
1622048960000|2021-05-26 17:09:20|7319.4|7304.4|7319.3|7304.3|7319.4|7304.4|7319.3|7304.3|2
1622048970000|2021-05-26 17:09:30|7319.1|7304.1|7318.9|7303.9|7319.1|7304.1|7318.9|7303.9|2
1622048980000|2021-05-26 17:09:40|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1622048990000|2021-05-26 17:09:50|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1622049070000|2021-05-26 17:11:10|7319|7304|7319.3|7304.3|7319.3|7304.3|7319|7304|2
1622049220000|2021-05-26 17:13:40|7319.4|7304.4|7319.3|7304.3|7319.4|7304.4|7319.3|7304.3|2
1622049240000|2021-05-26 17:14:00|7319.4|7304.4|7319.3|7304.3|7319.4|7304.4|7319.3|7304.3|2
1622049420000|2021-05-26 17:17:00|7319.4|7304.4|7319.3|7304.3|7319.4|7304.4|7319.3|7304.3|2
1622049580000|2021-05-26 17:19:40|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622049610000|2021-05-26 17:20:10|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622049740000|2021-05-26 17:22:20|7319.1|7304.1|7318.9|7303.9|7319.3|7304.3|7318.9|7303.9|4
1622049750000|2021-05-26 17:22:30|7319.1|7304.1|7318.9|7303.9|7319.1|7304.1|7318.9|7303.9|4
1622049820000|2021-05-26 17:23:40|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622049830000|2021-05-26 17:23:50|7319.2|7304.2|7319.1|7304.1|7319.2|7304.2|7319.1|7304.1|2
1622049940000|2021-05-26 17:25:40|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622049950000|2021-05-26 17:25:50|7318.4|7303.4|7317|7302|7318.4|7303.4|7317|7302|7
1622049960000|2021-05-26 17:26:00|7317.2|7302.2|7317.4|7302.4|7317.4|7302.4|7317.2|7302.2|2
1622049970000|2021-05-26 17:26:10|7317.3|7302.3|7317.4|7302.4|7317.4|7302.4|7317.3|7302.3|2
1622049980000|2021-05-26 17:26:20|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622049990000|2021-05-26 17:26:30|7317.4|7302.4|7317.3|7302.3|7317.4|7302.4|7317.3|7302.3|2
1622050050000|2021-05-26 17:27:30|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622050060000|2021-05-26 17:27:40|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|1
1622050080000|2021-05-26 17:28:00|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|1
1622050090000|2021-05-26 17:28:10|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|1
1622050100000|2021-05-26 17:28:20|7317.6|7302.6|7317.6|7302.6|7317.7|7302.7|7317.6|7302.6|3
1622050110000|2021-05-26 17:28:30|7317.7|7302.7|7317.6|7302.6|7317.7|7302.7|7317.6|7302.6|4
1622050130000|2021-05-26 17:28:50|7317.7|7302.7|7317.6|7302.6|7317.7|7302.7|7317.6|7302.6|2
1622050140000|2021-05-26 17:29:00|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|1
1622050160000|2021-05-26 17:29:20|7317.6|7302.6|7317.6|7302.6|7317.7|7302.7|7317.6|7302.6|3
1622050180000|2021-05-26 17:29:40|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|1
1622050190000|2021-05-26 17:29:50|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|1
1622050200000|2021-05-26 17:30:00|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622050210000|2021-05-26 17:30:10|7318.3|7303.3|7318.2|7303.2|7318.3|7303.3|7318.2|7303.2|2
1622050260000|2021-05-26 17:31:00|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1622050280000|2021-05-26 17:31:20|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.3|7303.3|3
1622050300000|2021-05-26 17:31:40|7318.3|7303.3|7318.4|7303.4|7318.4|7303.4|7318.3|7303.3|2
1622050320000|2021-05-26 17:32:00|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1622050370000|2021-05-26 17:32:50|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1622050380000|2021-05-26 17:33:00|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1622050410000|2021-05-26 17:33:30|7318.4|7303.4|7318.5|7303.5|7318.5|7303.5|7318.4|7303.4|2
1622050420000|2021-05-26 17:33:40|7318.4|7303.4|7318.5|7303.5|7318.5|7303.5|7318.4|7303.4|2
1622050480000|2021-05-26 17:34:40|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1622050490000|2021-05-26 17:34:50|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1622050630000|2021-05-26 17:37:10|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622050680000|2021-05-26 17:38:00|7317.9|7302.9|7317.8|7302.8|7317.9|7302.9|7317.8|7302.8|2
1622050730000|2021-05-26 17:38:50|7317.9|7302.9|7317.8|7302.8|7317.9|7302.9|7317.8|7302.8|2
1622050760000|2021-05-26 17:39:20|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|1
1622050770000|2021-05-26 17:39:30|7317.8|7302.8|7317.9|7302.9|7317.9|7302.9|7317.8|7302.8|2
1622050780000|2021-05-26 17:39:40|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622050870000|2021-05-26 17:41:10|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|1
1622050880000|2021-05-26 17:41:20|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622050960000|2021-05-26 17:42:40|7318|7303|7317.8|7302.8|7318|7303|7317.8|7302.8|2
1622050970000|2021-05-26 17:42:50|7318|7303|7317.9|7302.9|7318|7303|7317.9|7302.9|2
1622050980000|2021-05-26 17:43:00|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622050990000|2021-05-26 17:43:10|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|1
1622051010000|2021-05-26 17:43:30|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622051020000|2021-05-26 17:43:40|7317.9|7302.9|7317.8|7302.8|7317.9|7302.9|7317.8|7302.8|2
1622051040000|2021-05-26 17:44:00|7317.9|7302.9|7318.1|7303.1|7318.1|7303.1|7317.9|7302.9|2
1622051100000|2021-05-26 17:45:00|7323.1|7298.1|7323.1|7298.1|7323.2|7298.2|7323.1|7298.1|3
1622051110000|2021-05-26 17:45:10|7323.2|7298.2|7323.1|7298.1|7323.2|7298.2|7323.1|7298.1|2
1622051120000|2021-05-26 17:45:20|7323.2|7298.2|7323.2|7298.2|7323.2|7298.2|7323.1|7298.1|3
1622051130000|2021-05-26 17:45:30|7323.1|7298.1|7323.1|7298.1|7323.2|7298.2|7323.1|7298.1|3
1622051170000|2021-05-26 17:46:10|7323.2|7298.2|7323.5|7298.5|7323.5|7298.5|7323.2|7298.2|4
1622051180000|2021-05-26 17:46:20|7323.4|7298.4|7323.5|7298.5|7323.5|7298.5|7323.4|7298.4|2
1622051220000|2021-05-26 17:47:00|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1622051250000|2021-05-26 17:47:30|7319|7304|7319|7304|7319|7304|7319|7304|1
1622051280000|2021-05-26 17:48:00|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622051290000|2021-05-26 17:48:10|7319|7304|7318.3|7303.3|7319|7304|7318.3|7303.3|4
1622051300000|2021-05-26 17:48:20|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1622051310000|2021-05-26 17:48:30|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622051330000|2021-05-26 17:48:50|7319.3|7304.3|7319|7304|7319.3|7304.3|7319|7304|2
1622051400000|2021-05-26 17:50:00|7319.1|7304.1|7318.9|7303.9|7319.1|7304.1|7318.9|7303.9|3
1622051470000|2021-05-26 17:51:10|7319|7304|7318|7303|7319|7304|7318|7303|3
1622051530000|2021-05-26 17:52:10|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|1
1622051660000|2021-05-26 17:54:20|7318|7303|7317.9|7302.9|7318|7303|7317.9|7302.9|2
1622051830000|2021-05-26 17:57:10|7317.8|7302.8|7317.9|7302.9|7317.9|7302.9|7317.8|7302.8|2
1622051980000|2021-05-26 17:59:40|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622051990000|2021-05-26 17:59:50|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|1
1622052000000|2021-05-26 18:00:00|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622052010000|2021-05-26 18:00:10|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|1
1622052110000|2021-05-26 18:01:50|7318.1|7303.1|7318.7|7303.7|7318.7|7303.7|7318.1|7303.1|2
1622052120000|2021-05-26 18:02:00|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|1
1622052130000|2021-05-26 18:02:10|7317.8|7302.8|7318.8|7303.8|7318.8|7303.8|7317.8|7302.8|4
1622052150000|2021-05-26 18:02:30|7317.8|7302.8|7317.7|7302.7|7317.8|7302.8|7317.7|7302.7|2
1622052160000|2021-05-26 18:02:40|7317.8|7302.8|7317.9|7302.9|7318.8|7303.8|7317.8|7302.8|3
1622052170000|2021-05-26 18:02:50|7318|7303|7319.2|7304.2|7319.2|7304.2|7318|7303|2
1622052180000|2021-05-26 18:03:00|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622052240000|2021-05-26 18:04:00|7318.2|7303.2|7317.9|7302.9|7318.2|7303.2|7317.9|7302.9|3
1622052250000|2021-05-26 18:04:10|7317.8|7302.8|7318.7|7303.7|7318.7|7303.7|7317.8|7302.8|3
1622052260000|2021-05-26 18:04:20|7317.9|7302.9|7318.7|7303.7|7318.7|7303.7|7317.9|7302.9|2
1622052290000|2021-05-26 18:04:50|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|1
1622052380000|2021-05-26 18:06:20|7318.4|7303.4|7318.6|7303.6|7318.6|7303.6|7317.9|7302.9|3
1622052390000|2021-05-26 18:06:30|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622052480000|2021-05-26 18:08:00|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622052750000|2021-05-26 18:12:30|7318.6|7303.6|7318|7303|7318.6|7303.6|7318|7303|2
1622052780000|2021-05-26 18:13:00|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|1
1622052800000|2021-05-26 18:13:20|7318|7303|7317.8|7302.8|7318|7303|7317.8|7302.8|2
1622052820000|2021-05-26 18:13:40|7318|7303|7318|7303|7318|7303|7318|7303|1
1622052880000|2021-05-26 18:14:40|7316.8|7301.8|7317.2|7302.2|7317.2|7302.2|7316.8|7301.8|2
1622052930000|2021-05-26 18:15:30|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316|7301|3
1622052940000|2021-05-26 18:15:40|7316|7301|7316|7301|7316|7301|7316|7301|1
1622053110000|2021-05-26 18:18:30|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|1
1622053120000|2021-05-26 18:18:40|7316|7301|7315.7|7300.7|7316|7301|7315.7|7300.7|2
1622053180000|2021-05-26 18:19:40|7315.6|7300.6|7315.4|7300.4|7315.6|7300.6|7315.4|7300.4|2
1622053220000|2021-05-26 18:20:20|7315.3|7300.3|7315|7300|7315.4|7300.4|7315|7300|5
1622053240000|2021-05-26 18:20:40|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622053270000|2021-05-26 18:21:10|7315|7300|7315|7300|7315|7300|7315|7300|1
1622053320000|2021-05-26 18:22:00|7314.7|7299.7|7314.6|7299.6|7314.7|7299.7|7314.6|7299.6|2
1622053330000|2021-05-26 18:22:10|7314.3|7299.3|7314.2|7299.2|7314.3|7299.3|7314.2|7299.2|2
1622053340000|2021-05-26 18:22:20|7313.9|7298.9|7315|7300|7315|7300|7312.9|7297.9|10
1622053350000|2021-05-26 18:22:30|7315.1|7300.1|7315.4|7300.4|7315.4|7300.4|7315.1|7300.1|2
1622053370000|2021-05-26 18:22:50|7314.9|7299.9|7314.8|7299.8|7314.9|7299.9|7314.8|7299.8|2
1622053390000|2021-05-26 18:23:10|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1622053400000|2021-05-26 18:23:20|7314.8|7299.8|7314.9|7299.9|7314.9|7299.9|7314.8|7299.8|2
1622053410000|2021-05-26 18:23:30|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1622053420000|2021-05-26 18:23:40|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.8|7299.8|3
1622053430000|2021-05-26 18:23:50|7314.8|7299.8|7314.9|7299.9|7314.9|7299.9|7314.8|7299.8|2
1622053440000|2021-05-26 18:24:00|7315|7300|7315|7300|7315|7300|7315|7300|1
1622053450000|2021-05-26 18:24:10|7315.3|7300.3|7315.4|7300.4|7315.4|7300.4|7315.3|7300.3|2
1622053530000|2021-05-26 18:25:30|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622053600000|2021-05-26 18:26:40|7315.6|7300.6|7319.4|7294.4|7319.4|7300.6|7315.6|7294.3|3
1622053610000|2021-05-26 18:26:50|7319.7|7294.7|7314.1|7299.1|7319.7|7299.2|7313.9|7294.7|4
1622053640000|2021-05-26 18:27:20|7314.8|7299.8|7314.9|7299.9|7314.9|7299.9|7314.8|7299.8|2
1622053650000|2021-05-26 18:27:30|7314.8|7299.8|7314.5|7299.5|7314.8|7299.8|7314.5|7299.5|3
1622053740000|2021-05-26 18:29:00|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1622053800000|2021-05-26 18:30:00|7314|7299|7313.9|7298.9|7314|7299|7313.9|7298.9|2
1622053820000|2021-05-26 18:30:20|7313.7|7298.7|7314.1|7299.1|7314.1|7299.1|7313.7|7298.7|3
1622053830000|2021-05-26 18:30:30|7313.9|7298.9|7313.6|7298.6|7313.9|7298.9|7313.6|7298.6|3
1622053860000|2021-05-26 18:31:00|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1622053870000|2021-05-26 18:31:10|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1622053880000|2021-05-26 18:31:20|7313.7|7298.7|7314.1|7299.1|7314.4|7299.4|7313.7|7298.7|4
1622053910000|2021-05-26 18:31:50|7314|7299|7314|7299|7314|7299|7314|7299|1
1622053930000|2021-05-26 18:32:10|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1622053950000|2021-05-26 18:32:30|7313.6|7298.6|7313.7|7298.7|7313.7|7298.7|7313.6|7298.6|2
1622053990000|2021-05-26 18:33:10|7314.3|7299.3|7314.4|7299.4|7314.4|7299.4|7314.3|7299.3|2
1622054000000|2021-05-26 18:33:20|7314.1|7299.1|7314.4|7299.4|7314.4|7299.4|7314.1|7299.1|2
1622054520000|2021-05-26 18:42:00|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1622054690000|2021-05-26 18:44:50|7314.2|7299.2|7313.4|7298.4|7314.2|7299.2|7313.4|7298.4|3
1622054700000|2021-05-26 18:45:00|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1622054740000|2021-05-26 18:45:40|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1622054920000|2021-05-26 18:48:40|7313.2|7298.2|7313.6|7298.6|7313.7|7298.7|7313.2|7298.2|4
1622055470000|2021-05-26 18:57:50|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|1
1622055490000|2021-05-26 18:58:10|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|1
1622055590000|2021-05-26 18:59:50|7314|7299|7313.9|7298.9|7314|7299|7313.9|7298.9|2
1622055690000|2021-05-26 19:01:30|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1622055820000|2021-05-26 19:03:40|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|1
1622055880000|2021-05-26 19:04:40|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7313.9|7298.9|5
1622055890000|2021-05-26 19:04:50|7313.9|7298.9|7313.9|7298.9|7314.1|7299.1|7313.6|7298.6|5
1622055920000|2021-05-26 19:05:20|7314.1|7299.1|7313.9|7298.9|7314.1|7299.1|7313.9|7298.9|4
1622055970000|2021-05-26 19:06:10|7313.6|7298.6|7313.6|7298.6|7313.8|7298.8|7313.6|7298.6|4
1622056110000|2021-05-26 19:08:30|7313.4|7298.4|7313.6|7298.6|7313.6|7298.6|7313.4|7298.4|2
1622056190000|2021-05-26 19:09:50|7313.4|7298.4|7313.5|7298.5|7313.5|7298.5|7313.4|7298.4|2
1622056960000|2021-05-26 19:22:40|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1622056990000|2021-05-26 19:23:10|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|1
1622057090000|2021-05-26 19:24:50|7312.6|7297.6|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|2
1622057100000|2021-05-26 19:25:00|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|1
1622057510000|2021-05-26 19:31:50|7312.5|7297.5|7312.8|7297.8|7312.8|7297.8|7312.5|7297.5|4
1622057530000|2021-05-26 19:32:10|7313|7298|7313|7298|7313|7298|7313|7298|1
1622057650000|2021-05-26 19:34:10|7313.1|7298.1|7313.3|7298.3|7313.3|7298.3|7313.1|7298.1|2
1622057920000|2021-05-26 19:38:40|7313|7298|7312.8|7297.8|7313|7298|7312.8|7297.8|3
1622059010000|2021-05-26 19:56:50|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|1
1622059060000|2021-05-26 19:57:40|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|1
1621992660000|2021-05-26 01:31:00|7332.1|7307.1|7332.1|7307.1|7332.1|7307.1|7332.1|7307.1|1
1621992740000|2021-05-26 01:32:20|7331.6|7306.6|7331.6|7306.6|7331.6|7306.6|7331.6|7306.6|1
1621993050000|2021-05-26 01:37:30|7329.1|7304.1|7329.1|7304.1|7329.1|7304.1|7329.1|7304.1|1
1621993220000|2021-05-26 01:40:20|7329.2|7304.2|7329.3|7304.3|7329.3|7304.3|7329.2|7304.2|2
1621993230000|2021-05-26 01:40:30|7329.4|7304.4|7329.4|7304.4|7329.4|7304.4|7329.4|7304.4|1
1621993240000|2021-05-26 01:40:40|7329.5|7304.5|7329.5|7304.5|7329.5|7304.5|7329.5|7304.5|1
1621993260000|2021-05-26 01:41:00|7329.6|7304.6|7329.6|7304.6|7329.6|7304.6|7329.6|7304.6|1
1621993280000|2021-05-26 01:41:20|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|1
1621993310000|2021-05-26 01:41:50|7329.9|7304.9|7330.1|7305.1|7330.1|7305.1|7329.9|7304.9|2
1621993620000|2021-05-26 01:47:00|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|1
1621993630000|2021-05-26 01:47:10|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|1
1621994660000|2021-05-26 02:04:20|7329.4|7304.4|7329.6|7304.6|7329.6|7304.6|7329.4|7304.4|2
1621994670000|2021-05-26 02:04:30|7330.3|7305.3|7330.2|7305.2|7330.3|7305.3|7330.2|7305.2|2
1621994690000|2021-05-26 02:04:50|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|1
1621995060000|2021-05-26 02:11:00|7329.4|7304.4|7330.1|7305.1|7330.3|7305.3|7329.4|7304.4|4
1621995920000|2021-05-26 02:25:20|7330|7305|7330.1|7305.1|7330.1|7305.1|7330|7305|2
1621995940000|2021-05-26 02:25:40|7330|7305|7330.1|7305.1|7330.1|7305.1|7330|7305|2
1621995970000|2021-05-26 02:26:10|7330|7305|7330.1|7305.1|7330.1|7305.1|7330|7305|2
1621996030000|2021-05-26 02:27:10|7330|7305|7330.1|7305.1|7330.1|7305.1|7330|7305|2
1621997500000|2021-05-26 02:51:40|7330|7305|7329.9|7304.9|7330|7305|7329.9|7304.9|2
1621997880000|2021-05-26 02:58:00|7327.9|7302.9|7328.1|7303.1|7328.1|7303.1|7327.9|7302.9|2
1621997890000|2021-05-26 02:58:10|7327.8|7302.8|7328.1|7303.1|7328.1|7303.1|7327.4|7302.4|5
1621997900000|2021-05-26 02:58:20|7327.8|7302.8|7326.8|7301.8|7328.1|7303.1|7326.8|7301.8|7
1621997910000|2021-05-26 02:58:30|7327.2|7302.2|7328.1|7303.1|7328.1|7303.1|7327.2|7302.2|4
1621997920000|2021-05-26 02:58:40|7328.2|7303.2|7328.1|7303.1|7328.2|7303.2|7328.1|7303.1|2
1621997940000|2021-05-26 02:59:00|7328.2|7303.2|7328.1|7303.1|7328.2|7303.2|7328.1|7303.1|2
1621997950000|2021-05-26 02:59:10|7327.8|7302.8|7328.1|7303.1|7328.1|7303.1|7327.8|7302.8|2
1621997960000|2021-05-26 02:59:20|7327.8|7302.8|7327.5|7302.5|7327.8|7302.8|7327.5|7302.5|2
1621997970000|2021-05-26 02:59:30|7326.9|7301.9|7327.4|7302.4|7327.4|7302.4|7326.9|7301.9|2
1621997980000|2021-05-26 02:59:40|7327.5|7302.5|7327.5|7302.5|7327.5|7302.5|7327.5|7302.5|1
1621998020000|2021-05-26 03:00:20|7327.4|7302.4|7327.5|7302.5|7327.5|7302.5|7327.4|7302.4|2
1621998090000|2021-05-26 03:01:30|7327.4|7302.4|7327.5|7302.5|7327.5|7302.5|7327.4|7302.4|2
1621998130000|2021-05-26 03:02:10|7327.7|7302.7|7327.7|7302.7|7327.7|7302.7|7327.7|7302.7|1
1621998140000|2021-05-26 03:02:20|7328.1|7303.1|7327.5|7302.5|7328.1|7303.1|7327.5|7302.5|2
1621998220000|2021-05-26 03:03:40|7327|7302|7327.4|7302.4|7327.4|7302.4|7327|7302|2
1621998580000|2021-05-26 03:09:40|7327.3|7302.3|7327.4|7302.4|7327.4|7302.4|7327.3|7302.3|2
1621998920000|2021-05-26 03:15:20|7327|7302|7327.8|7302.8|7327.8|7302.8|7327|7302|2
1621998930000|2021-05-26 03:15:30|7327.7|7302.7|7327.4|7302.4|7328.1|7303.1|7327.4|7302.4|3
1621999050000|2021-05-26 03:17:30|7327.3|7302.3|7327.1|7302.1|7327.3|7302.3|7327.1|7302.1|2
1621999170000|2021-05-26 03:19:30|7327|7302|7326.9|7301.9|7327|7302|7326.9|7301.9|2
1621999190000|2021-05-26 03:19:50|7327.1|7302.1|7327.4|7302.4|7327.4|7302.4|7327.1|7302.1|2
1621999230000|2021-05-26 03:20:30|7327.5|7302.5|7327.4|7302.4|7327.5|7302.5|7327.4|7302.4|2
1621999310000|2021-05-26 03:21:50|7327.5|7302.5|7327.4|7302.4|7327.5|7302.5|7327.4|7302.4|2
1621999400000|2021-05-26 03:23:20|7327.2|7302.2|7326.9|7301.9|7327.2|7302.2|7326.9|7301.9|2
1621999430000|2021-05-26 03:23:50|7327.1|7302.1|7327.3|7302.3|7327.3|7302.3|7327.1|7302.1|2
1621999800000|2021-05-26 03:30:00|7327.2|7302.2|7327.2|7302.2|7327.2|7302.2|7327.2|7302.2|1
1622000010000|2021-05-26 03:33:30|7327.3|7302.3|7327.6|7302.6|7327.6|7302.6|7327.3|7302.3|2
1622000030000|2021-05-26 03:33:50|7327.8|7302.8|7327.9|7302.9|7327.9|7302.9|7327.8|7302.8|2
1622000040000|2021-05-26 03:34:00|7328.1|7303.1|7328.3|7303.3|7328.3|7303.3|7328.1|7303.1|2
1622000100000|2021-05-26 03:35:00|7322.3|7307.3|7327.9|7302.9|7327.9|7307.3|7322.3|7302.9|2
1622000110000|2021-05-26 03:35:10|7327.8|7302.8|7327.8|7302.8|7327.8|7302.8|7327.8|7302.8|1
1622000140000|2021-05-26 03:35:40|7328|7303|7329.3|7304.3|7329.3|7304.3|7328|7303|2
1622000630000|2021-05-26 03:43:50|7327.4|7302.4|7328|7303|7328|7303|7327.2|7302.2|4
1622000660000|2021-05-26 03:44:20|7327.9|7302.9|7327.9|7302.9|7327.9|7302.9|7327.9|7302.9|1
1622000970000|2021-05-26 03:49:30|7327.8|7302.8|7327.6|7302.6|7327.8|7302.8|7327.6|7302.6|2
1622001020000|2021-05-26 03:50:20|7326.9|7301.9|7326.9|7301.9|7326.9|7301.9|7326.9|7301.9|1
1622001030000|2021-05-26 03:50:30|7326.8|7301.8|7326.8|7301.8|7326.8|7301.8|7326.8|7301.8|1
1622001040000|2021-05-26 03:50:40|7326.9|7301.9|7326.8|7301.8|7326.9|7301.9|7326.8|7301.8|2
1622001050000|2021-05-26 03:50:50|7326.3|7301.3|7326.3|7301.3|7326.3|7301.3|7326.3|7301.3|1
1622001070000|2021-05-26 03:51:10|7321.6|7306.6|7321.5|7306.5|7321.6|7306.6|7321.5|7306.5|2
1622001230000|2021-05-26 03:53:50|7320.9|7305.9|7326|7301|7326|7305.9|7320.5|7301|3
1622001270000|2021-05-26 03:54:30|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622001510000|2021-05-26 03:58:30|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|1
1622001540000|2021-05-26 03:59:00|7325.4|7300.4|7325.4|7300.4|7325.4|7300.4|7325.4|7300.4|1
1622001620000|2021-05-26 04:00:20|7325.3|7300.3|7325.1|7300.1|7325.3|7300.3|7325.1|7300.1|2
1622001640000|2021-05-26 04:00:40|7325.2|7300.2|7325.4|7300.4|7325.4|7300.4|7325.1|7300.1|4
1622001650000|2021-05-26 04:00:50|7325.1|7300.1|7325.4|7300.4|7325.4|7300.4|7325.1|7300.1|3
1622001680000|2021-05-26 04:01:20|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|1
1622001710000|2021-05-26 04:01:50|7325.1|7300.1|7324.9|7299.9|7325.1|7300.1|7324.9|7299.9|2
1622001730000|2021-05-26 04:02:10|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|1
1622001780000|2021-05-26 04:03:00|7324.9|7299.9|7324.9|7299.9|7324.9|7299.9|7324.9|7299.9|1
1622001830000|2021-05-26 04:03:50|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|1
1622001950000|2021-05-26 04:05:50|7324.9|7299.9|7325.1|7300.1|7325.1|7300.1|7324.9|7299.9|2
1622001980000|2021-05-26 04:06:20|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|1
1622001990000|2021-05-26 04:06:30|7325.1|7300.1|7325.2|7300.2|7325.2|7300.2|7325.1|7300.1|2
1622002000000|2021-05-26 04:06:40|7325.1|7300.1|7325.1|7300.1|7325.1|7300.1|7325.1|7300.1|1
1622002010000|2021-05-26 04:06:50|7325.2|7300.2|7325.1|7300.1|7325.2|7300.2|7325.1|7300.1|2
1622002050000|2021-05-26 04:07:30|7324.7|7299.7|7324.7|7299.7|7324.7|7299.7|7324.7|7299.7|1
1622002060000|2021-05-26 04:07:40|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|1
1622002090000|2021-05-26 04:08:10|7324.7|7299.7|7322.7|7297.7|7324.7|7303.5|7318|7297.7|4
1622002100000|2021-05-26 04:08:20|7322.6|7297.6|7322.5|7297.5|7322.6|7297.6|7322.5|7297.5|2
1622002120000|2021-05-26 04:08:40|7322.4|7297.4|7322.4|7297.4|7322.4|7297.4|7322.3|7297.3|3
1622002160000|2021-05-26 04:09:20|7322.5|7297.5|7322.7|7297.7|7322.7|7297.7|7322.5|7297.5|3
1622002170000|2021-05-26 04:09:30|7322.6|7297.6|7322.3|7297.3|7322.6|7297.6|7322.3|7297.3|3
1622002180000|2021-05-26 04:09:40|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|1
1622002290000|2021-05-26 04:11:30|7322.3|7297.3|7322.3|7297.3|7322.3|7297.3|7322.3|7297.3|1
1622002310000|2021-05-26 04:11:50|7322.1|7297.1|7322.1|7297.1|7322.1|7297.1|7322.1|7297.1|1
1622002320000|2021-05-26 04:12:00|7315.8|7300.8|7315.6|7300.6|7315.8|7300.8|7315.6|7300.6|2
1622002330000|2021-05-26 04:12:10|7320.3|7295.3|7320.3|7295.3|7320.3|7295.3|7320.3|7295.3|1
1622002340000|2021-05-26 04:12:20|7318.9|7293.9|7319|7294|7319.3|7294.3|7318.5|7293.5|11
1622002360000|2021-05-26 04:12:40|7316.5|7291.5|7317.8|7292.8|7317.8|7292.8|7316.5|7291.5|5
1622002380000|2021-05-26 04:13:00|7317.5|7292.5|7317.5|7292.5|7317.5|7292.5|7317.5|7292.5|1
1622002390000|2021-05-26 04:13:10|7318|7293|7318.3|7293.3|7318.3|7293.3|7318|7293|2
1622002400000|2021-05-26 04:13:20|7318.6|7293.6|7318.6|7293.6|7318.6|7293.6|7318.6|7293.6|1
1622002500000|2021-05-26 04:15:00|7318.8|7293.8|7319.1|7294.1|7319.1|7294.1|7318.8|7293.8|2
1622002550000|2021-05-26 04:15:50|7318.8|7293.8|7318.8|7293.8|7318.8|7293.8|7318.8|7293.8|1
1622002590000|2021-05-26 04:16:30|7318.4|7293.4|7318.4|7293.4|7318.4|7293.4|7318.4|7293.4|1
1622002630000|2021-05-26 04:17:10|7318|7293|7316.3|7291.3|7318|7293|7316.3|7291.3|3
1622002640000|2021-05-26 04:17:20|7316.8|7291.8|7316.8|7291.8|7316.8|7291.8|7316.8|7291.8|1
1622002720000|2021-05-26 04:18:40|7316.7|7291.7|7316.7|7291.7|7316.7|7291.7|7316.7|7291.7|1
1622002730000|2021-05-26 04:18:50|7316.8|7291.8|7316.8|7291.8|7316.8|7291.8|7316.8|7291.8|1
1622002860000|2021-05-26 04:21:00|7316.6|7291.6|7316.6|7291.6|7316.6|7291.6|7316.6|7291.6|1
1622002870000|2021-05-26 04:21:10|7316.3|7291.3|7316.3|7291.3|7316.3|7291.3|7316.3|7291.3|1
1622002880000|2021-05-26 04:21:20|7314.5|7289.5|7314.5|7289.5|7314.5|7289.5|7314.5|7289.5|1
1622002890000|2021-05-26 04:21:30|7314.8|7289.8|7314.8|7289.8|7314.8|7289.8|7314.8|7289.8|1
1622002930000|2021-05-26 04:22:10|7314.5|7289.5|7314.5|7289.5|7314.5|7289.5|7314.5|7289.5|1
1622002940000|2021-05-26 04:22:20|7314.8|7289.8|7314.8|7289.8|7314.8|7289.8|7314.8|7289.8|1
1622002980000|2021-05-26 04:23:00|7315.3|7290.3|7316.1|7291.1|7316.1|7291.1|7315.3|7290.3|3
1622002990000|2021-05-26 04:23:10|7310.3|7295.3|7315|7290|7315.1|7295.3|7310.3|7290|3
1622003000000|2021-05-26 04:23:20|7315.3|7290.3|7315.3|7290.3|7315.3|7290.3|7315.3|7290.3|1
1622003010000|2021-05-26 04:23:30|7315.6|7290.6|7315.6|7290.6|7315.6|7290.6|7315.3|7290.3|3
1622003030000|2021-05-26 04:23:50|7315.7|7290.7|7315.7|7290.7|7315.7|7290.7|7315.7|7290.7|1
1622003050000|2021-05-26 04:24:10|7315.8|7290.8|7315.8|7290.8|7315.8|7290.8|7315.8|7290.8|1
1622003060000|2021-05-26 04:24:20|7316.2|7291.2|7316.2|7291.2|7316.2|7291.2|7316.2|7291.2|1
1622003070000|2021-05-26 04:24:30|7316.3|7291.3|7316.7|7291.7|7316.7|7291.7|7316.3|7291.3|4
1622003090000|2021-05-26 04:24:50|7316.8|7291.8|7316.8|7291.8|7316.8|7291.8|7316.8|7291.8|1
1622003150000|2021-05-26 04:25:50|7316.9|7291.9|7316.9|7291.9|7316.9|7291.9|7316.9|7291.9|1
1622003160000|2021-05-26 04:26:00|7317.3|7292.3|7317.3|7292.3|7317.3|7292.3|7317.3|7292.3|1
1622003190000|2021-05-26 04:26:30|7317.4|7292.4|7317.5|7292.5|7317.5|7292.5|7317.4|7292.4|2
1622003200000|2021-05-26 04:26:40|7317.4|7292.4|7317.4|7292.4|7317.4|7292.4|7317.4|7292.4|1
1622003240000|2021-05-26 04:27:20|7317.6|7292.6|7317.6|7292.6|7317.6|7292.6|7317.6|7292.6|1
1622003250000|2021-05-26 04:27:30|7317.5|7292.5|7317.5|7292.5|7317.5|7292.5|7317.5|7292.5|1
1622003270000|2021-05-26 04:27:50|7317.4|7292.4|7317.4|7292.4|7317.4|7292.4|7317.4|7292.4|1
1622003290000|2021-05-26 04:28:10|7317.1|7292.1|7316.7|7291.7|7317.1|7292.1|7316.7|7291.7|4
1622003320000|2021-05-26 04:28:40|7316.9|7291.9|7316.9|7291.9|7316.9|7291.9|7316.9|7291.9|1
1622003350000|2021-05-26 04:29:10|7316.7|7291.7|7316.7|7291.7|7316.7|7291.7|7316.7|7291.7|1
1622003370000|2021-05-26 04:29:30|7316.5|7291.5|7316.5|7291.5|7316.5|7291.5|7316.5|7291.5|1
1622003380000|2021-05-26 04:29:40|7316.4|7291.4|7316.5|7291.5|7316.5|7291.5|7316.4|7291.4|2
1622003400000|2021-05-26 04:30:00|7316.4|7291.4|7316.4|7291.4|7316.4|7291.4|7316.4|7291.4|1
1622003410000|2021-05-26 04:30:10|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1622003420000|2021-05-26 04:30:20|7311.4|7296.4|7311.3|7296.3|7311.4|7296.4|7311.2|7296.2|3
1622003440000|2021-05-26 04:30:40|7311.4|7296.4|7311.9|7296.9|7311.9|7296.9|7311.4|7296.4|4
1622003460000|2021-05-26 04:31:00|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1622003480000|2021-05-26 04:31:20|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|1
1622003490000|2021-05-26 04:31:30|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1622003560000|2021-05-26 04:32:40|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|1
1622003600000|2021-05-26 04:33:20|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1622003660000|2021-05-26 04:34:20|7312|7297|7312.1|7297.1|7312.1|7297.1|7312|7297|2
1622003670000|2021-05-26 04:34:30|7312.3|7297.3|7312.8|7297.8|7312.8|7297.8|7312.3|7297.3|5
1622003680000|2021-05-26 04:34:40|7312.9|7297.9|7313.2|7298.2|7313.2|7298.2|7312.9|7297.9|2
1622003710000|2021-05-26 04:35:10|7313.8|7298.8|7319.1|7294.1|7319.1|7298.8|7313.8|7294.1|2
1622003730000|2021-05-26 04:35:30|7319|7294|7319|7294|7319|7294|7319|7294|1
1622003750000|2021-05-26 04:35:50|7314|7299|7314|7299|7314|7299|7314|7299|1
1622004310000|2021-05-26 04:45:10|7315.1|7300.1|7315.3|7300.3|7315.3|7300.3|7315.1|7300.1|2
1622004350000|2021-05-26 04:45:50|7320.3|7295.3|7320.3|7295.3|7320.3|7295.3|7320.3|7295.3|1
1622004360000|2021-05-26 04:46:00|7320.1|7295.1|7320.1|7295.1|7320.1|7295.1|7320.1|7295.1|1
1622004390000|2021-05-26 04:46:30|7320.3|7295.3|7320.3|7295.3|7320.3|7295.3|7320.3|7295.3|1
1622004430000|2021-05-26 04:47:10|7319.6|7294.6|7319.5|7294.5|7319.6|7294.6|7319.5|7294.5|2
1622004460000|2021-05-26 04:47:40|7319.4|7294.4|7319.4|7294.4|7319.4|7294.4|7319.4|7294.4|1
1622004500000|2021-05-26 04:48:20|7319.3|7294.3|7319|7294|7319.3|7294.3|7319|7294|3
1622004510000|2021-05-26 04:48:30|7318.5|7293.5|7318.5|7293.5|7318.5|7293.5|7318.5|7293.5|1
1622004530000|2021-05-26 04:48:50|7318.4|7293.4|7320.3|7295.3|7320.4|7295.4|7318.4|7293.4|9
1622004540000|2021-05-26 04:49:00|7320.2|7295.2|7316.1|7301.1|7320.2|7301.1|7316|7295.2|3
1622004550000|2021-05-26 04:49:10|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1622004560000|2021-05-26 04:49:20|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|1
1622004570000|2021-05-26 04:49:30|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1622004590000|2021-05-26 04:49:50|7317|7302|7317|7302|7317|7302|7317|7302|1
1622004660000|2021-05-26 04:51:00|7321.6|7296.6|7321.6|7296.6|7321.6|7296.6|7321.6|7296.6|1
1622004670000|2021-05-26 04:51:10|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|7320.6|7295.6|3
1622004680000|2021-05-26 04:51:20|7320.5|7295.5|7320.3|7295.3|7320.5|7295.5|7320.3|7295.3|2
1622004690000|2021-05-26 04:51:30|7320.2|7295.2|7320.2|7295.2|7320.2|7295.2|7320.2|7295.2|1
1622004740000|2021-05-26 04:52:20|7320.3|7295.3|7320.3|7295.3|7320.3|7295.3|7320.3|7295.3|1
1622004820000|2021-05-26 04:53:40|7314.8|7299.8|7315.2|7300.2|7319.2|7300.2|7313.8|7294.2|5
1622004860000|2021-05-26 04:54:20|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1622005230000|2021-05-26 05:00:30|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622005240000|2021-05-26 05:00:40|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1622005260000|2021-05-26 05:01:00|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622005300000|2021-05-26 05:01:40|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622005310000|2021-05-26 05:01:50|7316|7301|7315.8|7300.8|7316.1|7301.1|7315.8|7300.8|3
1622005330000|2021-05-26 05:02:10|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622005380000|2021-05-26 05:03:00|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1622005430000|2021-05-26 05:03:50|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622005600000|2021-05-26 05:06:40|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1622005610000|2021-05-26 05:06:50|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1622005620000|2021-05-26 05:07:00|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1622005660000|2021-05-26 05:07:40|7315.5|7300.5|7315.2|7300.2|7315.5|7300.5|7315.2|7300.2|2
1622005680000|2021-05-26 05:08:00|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622005710000|2021-05-26 05:08:30|7315|7300|7315|7300|7315|7300|7315|7300|1
1622005720000|2021-05-26 05:08:40|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622005750000|2021-05-26 05:09:10|7315|7300|7315.1|7300.1|7315.1|7300.1|7315|7300|2
1622005770000|2021-05-26 05:09:30|7315|7300|7315|7300|7315|7300|7315|7300|1
1622005810000|2021-05-26 05:10:10|7314.1|7299.1|7313.7|7298.7|7314.1|7299.1|7313.7|7298.7|2
1622005820000|2021-05-26 05:10:20|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|1
1622005830000|2021-05-26 05:10:30|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1622005840000|2021-05-26 05:10:40|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1622005860000|2021-05-26 05:11:00|7313.2|7298.2|7312.9|7297.9|7313.2|7298.2|7312.3|7297.3|8
1622005870000|2021-05-26 05:11:10|7312.6|7297.6|7313|7298|7317.6|7298|7312.6|7292.6|3
1622005890000|2021-05-26 05:11:30|7313.1|7298.1|7313|7298|7313.1|7298.1|7313|7298|4
1622005900000|2021-05-26 05:11:40|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313|7298|3
1622005910000|2021-05-26 05:11:50|7313.2|7298.2|7313.1|7298.1|7313.2|7298.2|7313.1|7298.1|2
1622005920000|2021-05-26 05:12:00|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1622005930000|2021-05-26 05:12:10|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1622005940000|2021-05-26 05:12:20|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1622006010000|2021-05-26 05:13:30|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1622006020000|2021-05-26 05:13:40|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.1|7298.1|3
1622006210000|2021-05-26 05:16:50|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1622006240000|2021-05-26 05:17:20|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1622006310000|2021-05-26 05:18:30|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1622006320000|2021-05-26 05:18:40|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1622006370000|2021-05-26 05:19:30|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1622006430000|2021-05-26 05:20:30|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1622006580000|2021-05-26 05:23:00|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1622006880000|2021-05-26 05:28:00|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1622007020000|2021-05-26 05:30:20|7313.2|7298.2|7313.1|7298.1|7313.2|7298.2|7313.1|7298.1|2
1622007120000|2021-05-26 05:32:00|7313.6|7298.6|7313.7|7298.7|7313.7|7298.7|7313.6|7298.6|2
1622007160000|2021-05-26 05:32:40|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|1
1622007180000|2021-05-26 05:33:00|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|1
1622007190000|2021-05-26 05:33:10|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|1
1622007210000|2021-05-26 05:33:30|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1622007220000|2021-05-26 05:33:40|7315|7300|7315.5|7300.5|7315.5|7300.5|7315|7300|3
1622007230000|2021-05-26 05:33:50|7315.6|7300.6|7316.1|7301.1|7316.1|7301.1|7315.6|7300.6|3
1622007260000|2021-05-26 05:34:20|7316.8|7301.8|7317.6|7302.6|7317.6|7302.6|7316.8|7301.8|4
1622007270000|2021-05-26 05:34:30|7317.3|7302.3|7316.8|7301.8|7317.3|7302.3|7316.8|7301.8|3
1622007300000|2021-05-26 05:35:00|7322|7297|7322|7297|7322|7297|7322|7297|1
1622007330000|2021-05-26 05:35:30|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|1
1622007350000|2021-05-26 05:35:50|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|1
1622007360000|2021-05-26 05:36:00|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|1
1622007370000|2021-05-26 05:36:10|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|1
1622007380000|2021-05-26 05:36:20|7322.6|7297.6|7322.8|7297.8|7322.8|7297.8|7322.6|7297.6|2
1622007420000|2021-05-26 05:37:00|7322.6|7297.6|7322.6|7297.6|7322.6|7297.6|7322.6|7297.6|1
1622007460000|2021-05-26 05:37:40|7322.2|7297.2|7322|7297|7322.2|7297.2|7322|7297|2
1622007470000|2021-05-26 05:37:50|7321.9|7296.9|7321.8|7296.8|7321.9|7296.9|7321.8|7296.8|2
1622007500000|2021-05-26 05:38:20|7321.7|7296.7|7321.7|7296.7|7321.7|7296.7|7321.7|7296.7|1
1622007520000|2021-05-26 05:38:40|7321.9|7296.9|7321.9|7296.9|7321.9|7296.9|7321.9|7296.9|1
1622007540000|2021-05-26 05:39:00|7321.7|7296.7|7321.9|7296.9|7321.9|7296.9|7321.7|7296.7|2
1622007580000|2021-05-26 05:39:40|7321.7|7296.7|7321.7|7296.7|7321.7|7296.7|7321.7|7296.7|1
1622007590000|2021-05-26 05:39:50|7321.9|7296.9|7321.9|7296.9|7321.9|7296.9|7321.9|7296.9|1
1622007600000|2021-05-26 05:40:00|7322.4|7297.4|7322.5|7297.5|7322.5|7297.5|7322.4|7297.4|2
1622007730000|2021-05-26 05:42:10|7322.4|7297.4|7322.4|7297.4|7322.4|7297.4|7322.4|7297.4|1
1622007740000|2021-05-26 05:42:20|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|1
1622007770000|2021-05-26 05:42:50|7322.4|7297.4|7322.4|7297.4|7322.4|7297.4|7322.4|7297.4|1
1622007780000|2021-05-26 05:43:00|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|1
1622007900000|2021-05-26 05:45:00|7322.4|7297.4|7322.5|7297.5|7322.5|7297.5|7322.4|7297.4|2
1622007910000|2021-05-26 05:45:10|7322.4|7297.4|7322.5|7297.5|7322.5|7297.5|7322.4|7297.4|2
1622008550000|2021-05-26 05:55:50|7322.9|7297.9|7322.9|7297.9|7322.9|7297.9|7322.9|7297.9|1
1622008560000|2021-05-26 05:56:00|7323|7298|7323|7298|7323|7298|7323|7298|1
1622008590000|2021-05-26 05:56:30|7318|7303|7317.8|7302.8|7318|7303|7317.8|7302.8|2
1622008630000|2021-05-26 05:57:10|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|1
1622008670000|2021-05-26 05:57:50|7317.6|7302.6|7317.5|7302.5|7317.6|7302.6|7317.5|7302.5|2
1622008690000|2021-05-26 05:58:10|7317.4|7302.4|7317.6|7302.6|7317.7|7302.7|7317.4|7302.4|4
1622008710000|2021-05-26 05:58:30|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622008720000|2021-05-26 05:58:40|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|1
1622008730000|2021-05-26 05:58:50|7317.9|7302.9|7317.8|7302.8|7317.9|7302.9|7317.8|7302.8|2
1622008750000|2021-05-26 05:59:10|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1622008770000|2021-05-26 05:59:30|7318.4|7303.4|7318.8|7303.8|7318.8|7303.8|7318.4|7303.4|3
1622008780000|2021-05-26 05:59:40|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1622008800000|2021-05-26 06:00:00|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1622008820000|2021-05-26 06:00:20|7318.5|7303.5|7318.8|7303.8|7318.8|7303.8|7318.5|7303.5|3
1622008830000|2021-05-26 06:00:30|7319.1|7304.1|7319.8|7304.8|7319.8|7304.8|7319.1|7304.1|4
1622008850000|2021-05-26 06:00:50|7320|7305|7320.3|7305.3|7320.3|7305.3|7320|7305|2
1622008860000|2021-05-26 06:01:00|7320.1|7305.1|7319.8|7304.8|7320.1|7305.1|7319.8|7304.8|2
1622008870000|2021-05-26 06:01:10|7319.3|7304.3|7319.1|7304.1|7319.3|7304.3|7319.1|7304.1|2
1622008880000|2021-05-26 06:01:20|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622008900000|2021-05-26 06:01:40|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622008930000|2021-05-26 06:02:10|7320|7305|7320|7305|7320|7305|7320|7305|1
1622008990000|2021-05-26 06:03:10|7320.8|7305.8|7321.3|7306.3|7321.3|7306.3|7320.8|7305.8|3
1622009000000|2021-05-26 06:03:20|7321.2|7306.2|7320|7305|7321.2|7306.2|7320|7305|8
1622009010000|2021-05-26 06:03:30|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|1
1622009020000|2021-05-26 06:03:40|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|1
1622009060000|2021-05-26 06:04:20|7319.6|7304.6|7319.7|7304.7|7319.7|7304.7|7319.6|7304.6|2
1622009070000|2021-05-26 06:04:30|7319.8|7304.8|7320.3|7305.3|7320.3|7305.3|7319.8|7304.8|2
1622009080000|2021-05-26 06:04:40|7320|7305|7320|7305|7320|7305|7320|7305|1
1622009090000|2021-05-26 06:04:50|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|1
1622009100000|2021-05-26 06:05:00|7320|7305|7320|7305|7320.3|7305.3|7320|7305|3
1622009110000|2021-05-26 06:05:10|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|1
1622009150000|2021-05-26 06:05:50|7320|7305|7320|7305|7320|7305|7320|7305|1
1622009160000|2021-05-26 06:06:00|7320.3|7305.3|7320.4|7305.4|7320.4|7305.4|7320.3|7305.3|2
1622009180000|2021-05-26 06:06:20|7319.9|7304.9|7320.4|7305.4|7320.6|7305.6|7319.9|7304.9|8
1622009190000|2021-05-26 06:06:30|7320.3|7305.3|7320.4|7305.4|7320.4|7305.4|7320.2|7305.2|3
1622009260000|2021-05-26 06:07:40|7320.2|7305.2|7319.8|7304.8|7320.2|7305.2|7319.8|7304.8|2
1622009280000|2021-05-26 06:08:00|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1622009290000|2021-05-26 06:08:10|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622009300000|2021-05-26 06:08:20|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1622009310000|2021-05-26 06:08:30|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1622009320000|2021-05-26 06:08:40|7320.1|7305.1|7320|7305|7320.1|7305.1|7320|7305|2
1622009380000|2021-05-26 06:09:40|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622009390000|2021-05-26 06:09:50|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622009410000|2021-05-26 06:10:10|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622009480000|2021-05-26 06:11:20|7319.8|7304.8|7319|7304|7320|7305|7319|7304|4
1622009510000|2021-05-26 06:11:50|7319.3|7304.3|7319.3|7304.3|7319.5|7304.5|7319.3|7304.3|3
1622009540000|2021-05-26 06:12:20|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622009560000|2021-05-26 06:12:40|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622009570000|2021-05-26 06:12:50|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622009600000|2021-05-26 06:13:20|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622009630000|2021-05-26 06:13:50|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622009650000|2021-05-26 06:14:10|7320.3|7305.3|7320.5|7305.5|7320.5|7305.5|7320.3|7305.3|3
1622009700000|2021-05-26 06:15:00|7320.6|7305.6|7321.2|7306.2|7321.2|7306.2|7320.6|7305.6|2
1622009790000|2021-05-26 06:16:30|7321|7306|7321.2|7306.2|7321.2|7306.2|7321|7306|3
1622009800000|2021-05-26 06:16:40|7321|7306|7321|7306|7321.1|7306.1|7321|7306|3
1622009810000|2021-05-26 06:16:50|7321.1|7306.1|7321|7306|7321.1|7306.1|7321|7306|2
1622009820000|2021-05-26 06:17:00|7326.1|7301.1|7326|7301|7326.2|7301.2|7326|7301|3
1622009830000|2021-05-26 06:17:10|7326.2|7301.2|7326.2|7301.2|7326.2|7301.2|7326.2|7301.2|1
1622009860000|2021-05-26 06:17:40|7320.9|7305.9|7320.6|7305.6|7320.9|7305.9|7320.6|7305.6|2
1622009870000|2021-05-26 06:17:50|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1622009880000|2021-05-26 06:18:00|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1622009910000|2021-05-26 06:18:30|7320.6|7305.6|7326|7301|7326|7305.6|7320.6|7301|2
1622009920000|2021-05-26 06:18:40|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1622009930000|2021-05-26 06:18:50|7321.4|7306.4|7321.3|7306.3|7321.4|7306.4|7321.2|7306.2|4
1622009960000|2021-05-26 06:19:20|7321.1|7306.1|7321|7306|7321.1|7306.1|7321|7306|2
1622009970000|2021-05-26 06:19:30|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622009980000|2021-05-26 06:19:40|7326.2|7301.2|7321.8|7306.8|7326.5|7306.8|7321.8|7301.2|3
1622010010000|2021-05-26 06:20:10|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1622010030000|2021-05-26 06:20:30|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622010040000|2021-05-26 06:20:40|7321.4|7306.4|7321.5|7306.5|7321.5|7306.5|7321.4|7306.4|2
1622010090000|2021-05-26 06:21:30|7322|7307|7322|7307|7322|7307|7322|7307|1
1622010180000|2021-05-26 06:23:00|7321.8|7306.8|7322|7307|7322|7307|7321.8|7306.8|2
1622010220000|2021-05-26 06:23:40|7321.3|7306.3|7321.2|7306.2|7321.3|7306.3|7321.2|7306.2|2
1622010260000|2021-05-26 06:24:20|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622010300000|2021-05-26 06:25:00|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622010320000|2021-05-26 06:25:20|7321|7306|7319.8|7304.8|7321|7306|7319.8|7304.8|4
1622010330000|2021-05-26 06:25:30|7319.7|7304.7|7319.6|7304.6|7319.7|7304.7|7319.4|7304.4|5
1622010340000|2021-05-26 06:25:40|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622010360000|2021-05-26 06:26:00|7319.4|7304.4|7319.2|7304.2|7319.4|7304.4|7319.2|7304.2|2
1622010370000|2021-05-26 06:26:10|7319.3|7304.3|7319.2|7304.2|7319.3|7304.3|7319.2|7304.2|2
1622010410000|2021-05-26 06:26:50|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622010420000|2021-05-26 06:27:00|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622010440000|2021-05-26 06:27:20|7319.1|7304.1|7317.9|7302.9|7319.1|7304.1|7317.8|7302.8|4
1622010500000|2021-05-26 06:28:20|7317.5|7302.5|7317.4|7302.4|7317.5|7302.5|7317.4|7302.4|2
1622010540000|2021-05-26 06:29:00|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622010550000|2021-05-26 06:29:10|7317.8|7302.8|7317.9|7302.9|7317.9|7302.9|7317.8|7302.8|2
1622010560000|2021-05-26 06:29:20|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622010570000|2021-05-26 06:29:30|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|1
1622010600000|2021-05-26 06:30:00|7317.6|7302.6|7317.6|7302.6|7317.9|7302.9|7317.6|7302.6|5
1622010610000|2021-05-26 06:30:10|7317.8|7302.8|7317.6|7302.6|7317.8|7302.8|7317.6|7302.6|2
1622010630000|2021-05-26 06:30:30|7317.4|7302.4|7317.1|7302.1|7317.4|7302.4|7317.1|7302.1|3
1622010710000|2021-05-26 06:31:50|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622010750000|2021-05-26 06:32:30|7317.1|7302.1|7317.1|7302.1|7317.2|7302.2|7317.1|7302.1|3
1622010760000|2021-05-26 06:32:40|7317.2|7302.2|7317.3|7302.3|7317.3|7302.3|7317.2|7302.2|2
1622010780000|2021-05-26 06:33:00|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|1
1622010800000|2021-05-26 06:33:20|7317|7302|7317|7302|7317|7302|7317|7302|1
1622010810000|2021-05-26 06:33:30|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|1
1622010910000|2021-05-26 06:35:10|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|1
1622010930000|2021-05-26 06:35:30|7317|7302|7317|7302|7317|7302|7317|7302|1
1622010950000|2021-05-26 06:35:50|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|1
1622010970000|2021-05-26 06:36:10|7317|7302|7317.1|7302.1|7317.1|7302.1|7317|7302|2
1622010980000|2021-05-26 06:36:20|7317|7302|7315.3|7300.3|7317|7302|7315.3|7300.3|3
1622011000000|2021-05-26 06:36:40|7315.2|7300.2|7315.3|7300.3|7315.3|7300.3|7315.2|7300.2|2
1622011060000|2021-05-26 06:37:40|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622011130000|2021-05-26 06:38:50|7315.4|7300.4|7315.7|7300.7|7315.7|7300.7|7315.4|7300.4|2
1622011150000|2021-05-26 06:39:10|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1622011170000|2021-05-26 06:39:30|7315.9|7300.9|7316.3|7301.3|7316.3|7301.3|7315.9|7300.9|2
1622011180000|2021-05-26 06:39:40|7316|7301|7315.5|7300.5|7316|7301|7315.5|7300.5|5
1622011220000|2021-05-26 06:40:20|7315.4|7300.4|7315.2|7300.2|7315.5|7300.5|7315.2|7300.2|4
1622011260000|2021-05-26 06:41:00|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622011270000|2021-05-26 06:41:10|7315|7300|7315.1|7300.1|7315.1|7300.1|7315|7300|2
1622011280000|2021-05-26 06:41:20|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1622011340000|2021-05-26 06:42:20|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|1
1622011360000|2021-05-26 06:42:40|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1622011400000|2021-05-26 06:43:20|7315.5|7300.5|7315.7|7300.7|7315.7|7300.7|7315.5|7300.5|2
1622011410000|2021-05-26 06:43:30|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1622011430000|2021-05-26 06:43:50|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1622011440000|2021-05-26 06:44:00|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1622011480000|2021-05-26 06:44:40|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1622011490000|2021-05-26 06:44:50|7315.9|7300.9|7315.6|7300.6|7316.1|7301.1|7315.6|7300.6|3
1622011500000|2021-05-26 06:45:00|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1622011510000|2021-05-26 06:45:10|7316|7301|7316|7301|7316.2|7301.2|7316|7301|3
1622011540000|2021-05-26 06:45:40|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|1
1622011720000|2021-05-26 06:48:40|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1622011740000|2021-05-26 06:49:00|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|1
1622011750000|2021-05-26 06:49:10|7315.8|7300.8|7315.7|7300.7|7315.8|7300.8|7315.7|7300.7|2
1622011760000|2021-05-26 06:49:20|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|1
1622011870000|2021-05-26 06:51:10|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|1
1622012020000|2021-05-26 06:53:40|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1622012180000|2021-05-26 06:56:20|7315.4|7300.4|7315.7|7300.7|7315.7|7300.7|7315.4|7300.4|2
1622012190000|2021-05-26 06:56:30|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1622012220000|2021-05-26 06:57:00|7315.4|7300.4|7315.7|7300.7|7315.7|7300.7|7315.4|7300.4|2
1622012250000|2021-05-26 06:57:30|7315.6|7300.6|7315.3|7300.3|7315.6|7300.6|7315.3|7300.3|2
1622012260000|2021-05-26 06:57:40|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622012270000|2021-05-26 06:57:50|7315.3|7300.3|7315.5|7300.5|7315.5|7300.5|7315.3|7300.3|2
1622012400000|2021-05-26 07:00:00|7315.6|7300.6|7317.2|7302.2|7317.2|7302.2|7315.6|7300.6|9
1622012410000|2021-05-26 07:00:10|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1622012420000|2021-05-26 07:00:20|7316.4|7301.4|7316.7|7301.7|7316.7|7301.7|7316.4|7301.4|2
1622012430000|2021-05-26 07:00:30|7316.6|7301.6|7316.7|7301.7|7316.7|7301.7|7316.6|7301.6|2
1622012450000|2021-05-26 07:00:50|7316.6|7301.6|7316.5|7301.5|7316.7|7301.7|7316.5|7301.5|3
1622012460000|2021-05-26 07:01:00|7316.7|7301.7|7316.4|7301.4|7316.7|7301.7|7316.4|7301.4|2
1622012470000|2021-05-26 07:01:10|7316.5|7301.5|7317.2|7302.2|7317.2|7302.2|7316.5|7301.5|4
1622012480000|2021-05-26 07:01:20|7317.3|7302.3|7317.1|7302.1|7317.8|7302.8|7317.1|7302.1|4
1622012530000|2021-05-26 07:02:10|7316.8|7301.8|7317|7302|7317|7302|7316.8|7301.8|5
1622012540000|2021-05-26 07:02:20|7317.1|7302.1|7317.2|7302.2|7317.4|7302.4|7317.1|7302.1|4
1622012550000|2021-05-26 07:02:30|7317.3|7302.3|7317.2|7302.2|7317.4|7302.4|7317.2|7302.2|3
1622012610000|2021-05-26 07:03:30|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|1
1622012670000|2021-05-26 07:04:30|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622012690000|2021-05-26 07:04:50|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|1
1622012700000|2021-05-26 07:05:00|7317|7302|7316.8|7301.8|7317|7302|7316.8|7301.8|3
1622012710000|2021-05-26 07:05:10|7316.7|7301.7|7316.2|7301.2|7316.7|7301.7|7316.2|7301.2|5
1622012730000|2021-05-26 07:05:30|7316.3|7301.3|7316.1|7301.1|7316.3|7301.3|7316.1|7301.1|2
1622012740000|2021-05-26 07:05:40|7315.9|7300.9|7315.7|7300.7|7316|7301|7315.7|7300.7|4
1622012750000|2021-05-26 07:05:50|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1622012820000|2021-05-26 07:07:00|7314.9|7299.9|7314.8|7299.8|7314.9|7299.9|7314.8|7299.8|2
1622012830000|2021-05-26 07:07:10|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1622012860000|2021-05-26 07:07:40|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1622012870000|2021-05-26 07:07:50|7314.7|7299.7|7314.6|7299.6|7314.7|7299.7|7314.6|7299.6|4
1622012940000|2021-05-26 07:09:00|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1622012950000|2021-05-26 07:09:10|7315|7300|7315.4|7300.4|7315.4|7300.4|7315|7300|3
1622012970000|2021-05-26 07:09:30|7315.5|7300.5|7315.3|7300.3|7315.5|7300.5|7315.3|7300.3|2
1622012980000|2021-05-26 07:09:40|7315.4|7300.4|7315.8|7300.8|7315.8|7300.8|7315.4|7300.4|3
1622012990000|2021-05-26 07:09:50|7316|7301|7316|7301|7316.2|7301.2|7316|7301|4
1622013000000|2021-05-26 07:10:00|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1622013020000|2021-05-26 07:10:20|7316.3|7301.3|7317.1|7302.1|7317.1|7302.1|7316.3|7301.3|3
1622013030000|2021-05-26 07:10:30|7317|7302|7316.6|7301.6|7317|7302|7316.6|7301.6|2
1622013040000|2021-05-26 07:10:40|7316.5|7301.5|7316.8|7301.8|7316.8|7301.8|7316.5|7301.5|2
1622013060000|2021-05-26 07:11:00|7317|7302|7316.8|7301.8|7317|7302|7316.6|7301.6|5
1622013080000|2021-05-26 07:11:20|7316.6|7301.6|7316.5|7301.5|7316.6|7301.6|7316.5|7301.5|2
1622013110000|2021-05-26 07:11:50|7317|7302|7317.2|7302.2|7317.3|7302.3|7317|7302|3
1622013130000|2021-05-26 07:12:10|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622013150000|2021-05-26 07:12:30|7317.4|7302.4|7317.1|7302.1|7317.8|7302.8|7317|7302|8
1622013160000|2021-05-26 07:12:40|7317|7302|7317|7302|7317|7302|7316.9|7301.9|3
1622013170000|2021-05-26 07:12:50|7317.1|7302.1|7317.4|7302.4|7317.4|7302.4|7317.1|7302.1|3
1622013210000|2021-05-26 07:13:30|7317.5|7302.5|7317.7|7302.7|7317.7|7302.7|7317.5|7302.5|2
1622013220000|2021-05-26 07:13:40|7317.9|7302.9|7317.8|7302.8|7317.9|7302.9|7317.8|7302.8|2
1622013230000|2021-05-26 07:13:50|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622013240000|2021-05-26 07:14:00|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|1
1622013260000|2021-05-26 07:14:20|7317|7302|7321.9|7296.9|7321.9|7302|7317|7296.9|2
1622013270000|2021-05-26 07:14:30|7321.7|7296.7|7321.7|7296.7|7321.7|7296.7|7321.7|7296.7|1
1622013300000|2021-05-26 07:15:00|7321.6|7296.6|7321.7|7296.7|7321.7|7296.7|7321.6|7296.6|2
1622013310000|2021-05-26 07:15:10|7321.8|7296.8|7321.9|7296.9|7321.9|7296.9|7321.8|7296.8|2
1622013320000|2021-05-26 07:15:20|7322|7297|7322|7297|7322|7297|7322|7297|1
1622013330000|2021-05-26 07:15:30|7322.2|7297.2|7322.7|7297.7|7322.7|7297.7|7322.2|7297.2|2
1622013350000|2021-05-26 07:15:50|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|1
1622013360000|2021-05-26 07:16:00|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622013370000|2021-05-26 07:16:10|7318.3|7303.3|7318.4|7303.4|7318.4|7303.4|7318.3|7303.3|2
1622013380000|2021-05-26 07:16:20|7318.3|7303.3|7318.2|7303.2|7318.3|7303.3|7318.2|7303.2|2
1622013460000|2021-05-26 07:17:40|7318.1|7303.1|7318.3|7303.3|7318.3|7303.3|7318.1|7303.1|3
1622013490000|2021-05-26 07:18:10|7318.4|7303.4|7318.3|7303.3|7318.5|7303.5|7318.3|7303.3|4
1622013520000|2021-05-26 07:18:40|7318.2|7303.2|7318.1|7303.1|7318.2|7303.2|7318.1|7303.1|2
1622013540000|2021-05-26 07:19:00|7318.3|7303.3|7318.1|7303.1|7318.3|7303.3|7318.1|7303.1|2
1622013560000|2021-05-26 07:19:20|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1622013600000|2021-05-26 07:20:00|7318.4|7303.4|7318.3|7303.3|7318.4|7303.4|7318.3|7303.3|2
1622013610000|2021-05-26 07:20:10|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622013640000|2021-05-26 07:20:40|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1622013670000|2021-05-26 07:21:10|7318.2|7303.2|7317.5|7302.5|7318.2|7303.2|7317.5|7302.5|3
1622013690000|2021-05-26 07:21:30|7317.4|7302.4|7317.5|7302.5|7317.5|7302.5|7317.1|7302.1|4
1622013720000|2021-05-26 07:22:00|7317|7302|7317|7302|7317|7302|7317|7302|1
1622013750000|2021-05-26 07:22:30|7317.2|7302.2|7317.4|7302.4|7317.4|7302.4|7317.2|7302.2|2
1622013780000|2021-05-26 07:23:00|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622013800000|2021-05-26 07:23:20|7317.4|7302.4|7317.4|7302.4|7317.5|7302.5|7317.4|7302.4|9
1622013810000|2021-05-26 07:23:30|7317.2|7302.2|7317.4|7302.4|7317.5|7302.5|7317.2|7302.2|4
1622013830000|2021-05-26 07:23:50|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622013850000|2021-05-26 07:24:10|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622013870000|2021-05-26 07:24:30|7317.2|7302.2|7322.2|7297.2|7322.2|7302.2|7317.2|7297.2|2
1622013880000|2021-05-26 07:24:40|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|1
1622013910000|2021-05-26 07:25:10|7316.8|7301.8|7317|7302|7317|7302|7316.8|7301.8|4
1622013920000|2021-05-26 07:25:20|7317.1|7302.1|7317.3|7302.3|7317.3|7302.3|7317.1|7302.1|2
1622013930000|2021-05-26 07:25:30|7317.2|7302.2|7317.3|7302.3|7317.3|7302.3|7317|7302|4
1622013960000|2021-05-26 07:26:00|7322.2|7297.2|7316.8|7301.8|7322.2|7301.8|7316.8|7297.2|2
1622013980000|2021-05-26 07:26:20|7317|7302|7321.8|7296.8|7322.2|7302.3|7317|7296.8|4
1622014010000|2021-05-26 07:26:50|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622014060000|2021-05-26 07:27:40|7318.1|7303.1|7316.9|7301.9|7322.3|7303.3|7316.9|7297.3|7
1622014070000|2021-05-26 07:27:50|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|1
1622014080000|2021-05-26 07:28:00|7321.8|7296.8|7321.8|7296.8|7321.8|7296.8|7321.8|7296.8|1
1622014120000|2021-05-26 07:28:40|7321.9|7296.9|7322.1|7297.1|7322.4|7297.4|7321.9|7296.9|4
1622014130000|2021-05-26 07:28:50|7322|7297|7321.8|7296.8|7322|7297|7321.8|7296.8|2
1622014200000|2021-05-26 07:30:00|7321.7|7296.7|7321.6|7296.6|7321.8|7296.8|7321.6|7296.6|4
1622014210000|2021-05-26 07:30:10|7321.3|7296.3|7321.6|7296.6|7321.6|7296.6|7321.3|7296.3|3
1622014220000|2021-05-26 07:30:20|7321.5|7296.5|7321.8|7296.8|7321.8|7296.8|7321.5|7296.5|4
1622014230000|2021-05-26 07:30:30|7321.7|7296.7|7321.6|7296.6|7321.7|7296.7|7321.6|7296.6|2
1622014250000|2021-05-26 07:30:50|7321.3|7296.3|7321.3|7296.3|7321.3|7296.3|7321.3|7296.3|1
1622014270000|2021-05-26 07:31:10|7321.1|7296.1|7321.1|7296.1|7321.1|7296.1|7321.1|7296.1|1
1622014300000|2021-05-26 07:31:40|7320.9|7295.9|7320.9|7295.9|7320.9|7295.9|7320.9|7295.9|1
1622014320000|2021-05-26 07:32:00|7320.6|7295.6|7320.6|7295.6|7320.6|7295.6|7320.6|7295.6|1
1622014330000|2021-05-26 07:32:10|7320.7|7295.7|7320.7|7295.7|7320.8|7295.8|7320.7|7295.7|3
1622014340000|2021-05-26 07:32:20|7320.6|7295.6|7320.8|7295.8|7320.8|7295.8|7320.6|7295.6|3
1622014350000|2021-05-26 07:32:30|7320.7|7295.7|7320.6|7295.6|7320.7|7295.7|7320.6|7295.6|2
1622014370000|2021-05-26 07:32:50|7320.3|7295.3|7320.6|7295.6|7320.6|7295.6|7320.3|7295.3|3
1622014390000|2021-05-26 07:33:10|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|1
1622014400000|2021-05-26 07:33:20|7316.1|7301.1|7316.3|7301.3|7316.3|7301.3|7316.1|7301.1|2
1622014410000|2021-05-26 07:33:30|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1622014440000|2021-05-26 07:34:00|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|1
1622014450000|2021-05-26 07:34:10|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1622014460000|2021-05-26 07:34:20|7316.1|7301.1|7316.2|7301.2|7316.2|7301.2|7316.1|7301.1|2
1622014470000|2021-05-26 07:34:30|7315.9|7300.9|7320.6|7295.6|7320.6|7300.9|7315.9|7295.6|2
1622014480000|2021-05-26 07:34:40|7320.5|7295.5|7320.3|7295.3|7320.5|7295.5|7320.3|7295.3|2
1622014490000|2021-05-26 07:34:50|7320.4|7295.4|7320.4|7295.4|7320.4|7295.4|7320.4|7295.4|1
1622014510000|2021-05-26 07:35:10|7320.3|7295.3|7320.3|7295.3|7320.4|7295.4|7320.3|7295.3|3
1622014520000|2021-05-26 07:35:20|7320.4|7295.4|7320.4|7295.4|7320.4|7295.4|7320.4|7295.4|1
1622014540000|2021-05-26 07:35:40|7320.3|7295.3|7320.3|7295.3|7320.3|7295.3|7320.3|7295.3|1
1622014560000|2021-05-26 07:36:00|7315.4|7300.4|7315.2|7300.2|7315.4|7300.4|7315.2|7300.2|3
1622014630000|2021-05-26 07:37:10|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1622014650000|2021-05-26 07:37:30|7315.8|7300.8|7315.6|7300.6|7315.8|7300.8|7315.6|7300.6|2
1622014680000|2021-05-26 07:38:00|7315.4|7300.4|7315.3|7300.3|7315.4|7300.4|7315.3|7300.3|2
1622014730000|2021-05-26 07:38:50|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622014790000|2021-05-26 07:39:50|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622014810000|2021-05-26 07:40:10|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1622015060000|2021-05-26 07:44:20|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622015120000|2021-05-26 07:45:20|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1622015150000|2021-05-26 07:45:50|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622015160000|2021-05-26 07:46:00|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1622015530000|2021-05-26 07:52:10|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622015540000|2021-05-26 07:52:20|7315|7300|7315.2|7300.2|7315.2|7300.2|7314.9|7299.9|3
1622015620000|2021-05-26 07:53:40|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622015640000|2021-05-26 07:54:00|7315|7300|7315.2|7300.2|7315.2|7300.2|7315|7300|3
1622015720000|2021-05-26 07:55:20|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1622015750000|2021-05-26 07:55:50|7315|7300|7315|7300|7315|7300|7315|7300|1
1622015770000|2021-05-26 07:56:10|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622015930000|2021-05-26 07:58:50|7315.2|7300.2|7315.3|7300.3|7315.3|7300.3|7315.2|7300.2|2
1622015940000|2021-05-26 07:59:00|7315.2|7300.2|7315.1|7300.1|7315.2|7300.2|7315.1|7300.1|2
1622016000000|2021-05-26 08:00:00|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1622016040000|2021-05-26 08:00:40|7314.8|7299.8|7314.9|7299.9|7314.9|7299.9|7314.8|7299.8|2
1622016080000|2021-05-26 08:01:20|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1622016100000|2021-05-26 08:01:40|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622016140000|2021-05-26 08:02:20|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622016340000|2021-05-26 08:05:40|7315|7300|7315|7300|7315|7300|7315|7300|1
1622016480000|2021-05-26 08:08:00|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622016520000|2021-05-26 08:08:40|7315|7300|7314.9|7299.9|7315|7300|7314.9|7299.9|2
1622016530000|2021-05-26 08:08:50|7315|7300|7315|7300|7315.1|7300.1|7315|7300|3
1622016540000|2021-05-26 08:09:00|7315.1|7300.1|7315.2|7300.2|7315.2|7300.2|7315.1|7300.1|2
1622016550000|2021-05-26 08:09:10|7315|7300|7315|7300|7315|7300|7315|7300|1
1622016650000|2021-05-26 08:10:50|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1622016760000|2021-05-26 08:12:40|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1622016800000|2021-05-26 08:13:20|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1622016910000|2021-05-26 08:15:10|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1622016920000|2021-05-26 08:15:20|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622016930000|2021-05-26 08:15:30|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622016940000|2021-05-26 08:15:40|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622016950000|2021-05-26 08:15:50|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1622016960000|2021-05-26 08:16:00|7314.6|7299.6|7314.5|7299.5|7314.6|7299.6|7314.5|7299.5|2
1622016970000|2021-05-26 08:16:10|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1622017000000|2021-05-26 08:16:40|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|1
1622017030000|2021-05-26 08:17:10|7314.6|7299.6|7314.5|7299.5|7314.8|7299.8|7314.5|7299.5|5
1622017080000|2021-05-26 08:18:00|7314.4|7299.4|7314.5|7299.5|7314.5|7299.5|7314.4|7299.4|2
1622017150000|2021-05-26 08:19:10|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1622017170000|2021-05-26 08:19:30|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|1
1622017190000|2021-05-26 08:19:50|7314.6|7299.6|7314.5|7299.5|7314.6|7299.6|7314.5|7299.5|2
1622017230000|2021-05-26 08:20:30|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.3|7299.3|3
1622017250000|2021-05-26 08:20:50|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|1
1622017280000|2021-05-26 08:21:20|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1622017340000|2021-05-26 08:22:20|7314.9|7299.9|7314.7|7299.7|7314.9|7299.9|7314.7|7299.7|2
1622017380000|2021-05-26 08:23:00|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1622017440000|2021-05-26 08:24:00|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1622017530000|2021-05-26 08:25:30|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1622017550000|2021-05-26 08:25:50|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1622017570000|2021-05-26 08:26:10|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.7|7299.7|5
1622017580000|2021-05-26 08:26:20|7314.7|7299.7|7314.8|7299.8|7314.8|7299.8|7314.7|7299.7|2
1622017590000|2021-05-26 08:26:30|7314.7|7299.7|7314.8|7299.8|7314.8|7299.8|7314.7|7299.7|2
1622017600000|2021-05-26 08:26:40|7314.7|7299.7|7314.8|7299.8|7314.8|7299.8|7314.7|7299.7|4
1622017610000|2021-05-26 08:26:50|7314.7|7299.7|7314.7|7299.7|7314.8|7299.8|7314.7|7299.7|5
1622017630000|2021-05-26 08:27:10|7314.8|7299.8|7314.7|7299.7|7314.8|7299.8|7314.7|7299.7|4
1622017640000|2021-05-26 08:27:20|7314.8|7299.8|7314.7|7299.7|7314.8|7299.8|7314.7|7299.7|2
1622017660000|2021-05-26 08:27:40|7314.8|7299.8|7314.6|7299.6|7314.8|7299.8|7314.6|7299.6|2
1622017800000|2021-05-26 08:30:00|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|1
1622017810000|2021-05-26 08:30:10|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1622017920000|2021-05-26 08:32:00|7315|7300|7315.1|7300.1|7315.1|7300.1|7315|7300|2
1622017950000|2021-05-26 08:32:30|7315|7300|7315|7300|7315|7300|7315|7300|1
1622017960000|2021-05-26 08:32:40|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622018010000|2021-05-26 08:33:30|7315.4|7300.4|7315.5|7300.5|7315.5|7300.5|7315.4|7300.4|2
1622018020000|2021-05-26 08:33:40|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622018030000|2021-05-26 08:33:50|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622018050000|2021-05-26 08:34:10|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622018200000|2021-05-26 08:36:40|7315.1|7300.1|7315.2|7300.2|7315.2|7300.2|7315.1|7300.1|2
1622018370000|2021-05-26 08:39:30|7315.3|7300.3|7316.1|7301.1|7316.1|7301.1|7315.3|7300.3|6
1622018380000|2021-05-26 08:39:40|7316.3|7301.3|7316.6|7301.6|7317|7302|7316.3|7301.3|6
1622018390000|2021-05-26 08:39:50|7316.7|7301.7|7316.6|7301.6|7316.7|7301.7|7316.6|7301.6|4
1622018420000|2021-05-26 08:40:20|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.4|7301.4|3
1622018430000|2021-05-26 08:40:30|7316.9|7301.9|7317.3|7302.3|7317.3|7302.3|7316.9|7301.9|3
1622018440000|2021-05-26 08:40:40|7317.1|7302.1|7317.1|7302.1|7317.2|7302.2|7317.1|7302.1|3
1622018450000|2021-05-26 08:40:50|7317.2|7302.2|7317.5|7302.5|7317.5|7302.5|7317.2|7302.2|2
1622018460000|2021-05-26 08:41:00|7317.4|7302.4|7317.5|7302.5|7317.5|7302.5|7317.4|7302.4|2
1622018470000|2021-05-26 08:41:10|7318|7303|7319.4|7304.4|7319.4|7304.4|7318|7303|8
1622018540000|2021-05-26 08:42:20|7319.5|7304.5|7319.4|7304.4|7319.5|7304.5|7319.4|7304.4|2
1622018550000|2021-05-26 08:42:30|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622018580000|2021-05-26 08:43:00|7320|7305|7320.8|7305.8|7320.8|7305.8|7320|7305|5
1622018590000|2021-05-26 08:43:10|7320.7|7305.7|7320.9|7305.9|7320.9|7305.9|7320.7|7305.7|2
1622018600000|2021-05-26 08:43:20|7320.7|7305.7|7320.7|7305.7|7321.3|7306.3|7320.7|7305.7|5
1622018630000|2021-05-26 08:43:50|7320.6|7305.6|7319.7|7304.7|7320.6|7305.6|7319.7|7304.7|6
1622018640000|2021-05-26 08:44:00|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.7|7304.7|3
1622018660000|2021-05-26 08:44:20|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1622018690000|2021-05-26 08:44:50|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622018710000|2021-05-26 08:45:10|7319.7|7304.7|7319.7|7304.7|7319.8|7304.8|7319.7|7304.7|3
1622018720000|2021-05-26 08:45:20|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.7|7304.7|3
1622018730000|2021-05-26 08:45:30|7319.7|7304.7|7320.3|7305.3|7320.3|7305.3|7319.7|7304.7|5
1622018740000|2021-05-26 08:45:40|7320.1|7305.1|7320.4|7305.4|7320.4|7305.4|7320.1|7305.1|3
1622018750000|2021-05-26 08:45:50|7320.6|7305.6|7320.6|7305.6|7325.6|7305.9|7320.6|7300.4|6
1622018760000|2021-05-26 08:46:00|7320.3|7305.3|7320.1|7305.1|7320.6|7305.6|7320.1|7305.1|8
1622018770000|2021-05-26 08:46:10|7319.8|7304.8|7320.1|7305.1|7320.1|7305.1|7319.8|7304.8|5
1622018780000|2021-05-26 08:46:20|7319.9|7304.9|7320.1|7305.1|7320.1|7305.1|7319.8|7304.8|11
1622018790000|2021-05-26 08:46:30|7325.3|7300.3|7325.3|7300.3|7325.3|7300.3|7325.3|7300.3|1
1622018810000|2021-05-26 08:46:50|7320|7305|7320.1|7305.1|7320.1|7305.1|7320|7305|2
1622018820000|2021-05-26 08:47:00|7319.9|7304.9|7320.1|7305.1|7320.1|7305.1|7319.8|7304.8|4
1622018830000|2021-05-26 08:47:10|7320|7305|7321.5|7306.5|7321.8|7306.8|7320|7305|6
1622018840000|2021-05-26 08:47:20|7321.6|7306.6|7320.9|7305.9|7321.6|7306.6|7320.9|7305.9|3
1622018870000|2021-05-26 08:47:50|7320.8|7305.8|7320.7|7305.7|7320.8|7305.8|7320.7|7305.7|2
1622018880000|2021-05-26 08:48:00|7320.8|7305.8|7320.9|7305.9|7320.9|7305.9|7320.7|7305.7|5
1622018900000|2021-05-26 08:48:20|7320.7|7305.7|7320.9|7305.9|7320.9|7305.9|7320.7|7305.7|2
1622018960000|2021-05-26 08:49:20|7320.8|7305.8|7320.9|7305.9|7320.9|7305.9|7320.8|7305.8|2
1622018970000|2021-05-26 08:49:30|7320.8|7305.8|7319.7|7304.7|7320.8|7305.8|7319.7|7304.7|3
1622018980000|2021-05-26 08:49:40|7319.5|7304.5|7320|7305|7320|7305|7319.5|7304.5|3
1622018990000|2021-05-26 08:49:50|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1622019000000|2021-05-26 08:50:00|7320|7305|7320.1|7305.1|7320.1|7305.1|7320|7305|2
1622019020000|2021-05-26 08:50:20|7320.3|7305.3|7321.1|7306.1|7321.1|7306.1|7320.3|7305.3|6
1622019040000|2021-05-26 08:50:40|7321|7306|7321|7306|7321|7306|7321|7306|1
1622019050000|2021-05-26 08:50:50|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622019080000|2021-05-26 08:51:20|7321|7306|7321|7306|7321.2|7306.2|7321|7306|4
1622019100000|2021-05-26 08:51:40|7320.8|7305.8|7320.4|7305.4|7320.8|7305.8|7320.3|7305.3|4
1622019110000|2021-05-26 08:51:50|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1622019120000|2021-05-26 08:52:00|7320.3|7305.3|7320.1|7305.1|7320.4|7305.4|7320.1|7305.1|3
1622019130000|2021-05-26 08:52:10|7319.9|7304.9|7320.1|7305.1|7320.1|7305.1|7319.9|7304.9|3
1622019140000|2021-05-26 08:52:20|7320|7305|7319.8|7304.8|7320|7305|7319.8|7304.8|2
1622019210000|2021-05-26 08:53:30|7319.5|7304.5|7319.2|7304.2|7319.5|7304.5|7319.2|7304.2|4
1622019220000|2021-05-26 08:53:40|7319|7304|7319|7304|7319|7304|7319|7304|1
1622019280000|2021-05-26 08:54:40|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622019300000|2021-05-26 08:55:00|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622019330000|2021-05-26 08:55:30|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622019360000|2021-05-26 08:56:00|7319.5|7304.5|7319.4|7304.4|7319.5|7304.5|7319.4|7304.4|4
1622019370000|2021-05-26 08:56:10|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622019410000|2021-05-26 08:56:50|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622019430000|2021-05-26 08:57:10|7319|7304|7319.2|7304.2|7319.2|7304.2|7319|7304|2
1622019440000|2021-05-26 08:57:20|7319|7304|7319.2|7304.2|7319.2|7304.2|7319|7304|2
1622019450000|2021-05-26 08:57:30|7319|7304|7318.9|7303.9|7319|7304|7318.9|7303.9|2
1622019460000|2021-05-26 08:57:40|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622019480000|2021-05-26 08:58:00|7318.5|7303.5|7317.9|7302.9|7318.5|7303.5|7317.7|7302.7|5
1622019490000|2021-05-26 08:58:10|7318.5|7303.5|7318.1|7303.1|7318.5|7303.5|7318|7303|4
1622019520000|2021-05-26 08:58:40|7318.3|7303.3|7318.6|7303.6|7319.1|7304.1|7318.3|7303.3|8
1622019540000|2021-05-26 08:59:00|7318.7|7303.7|7318.6|7303.6|7318.7|7303.7|7318.6|7303.6|2
1622019550000|2021-05-26 08:59:10|7318.9|7303.9|7319.4|7304.4|7319.5|7304.5|7318.9|7303.9|6
1622019570000|2021-05-26 08:59:30|7319.3|7304.3|7318.8|7303.8|7319.3|7304.3|7318.8|7303.8|3
1622019600000|2021-05-26 09:00:00|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622019650000|2021-05-26 09:00:50|7318.8|7303.8|7318.9|7303.9|7318.9|7303.9|7318.7|7303.7|4
1622019690000|2021-05-26 09:01:30|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622019700000|2021-05-26 09:01:40|7318.6|7303.6|7318.3|7303.3|7318.6|7303.6|7318.3|7303.3|2
1622019720000|2021-05-26 09:02:00|7318.4|7303.4|7319.1|7304.1|7319.5|7304.5|7318.4|7303.4|9
1622019730000|2021-05-26 09:02:10|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622019760000|2021-05-26 09:02:40|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622019830000|2021-05-26 09:03:50|7319.3|7304.3|7319.1|7304.1|7319.3|7304.3|7319.1|7304.1|3
1622019850000|2021-05-26 09:04:10|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622019900000|2021-05-26 09:05:00|7319.1|7304.1|7319.2|7304.2|7319.2|7304.2|7319.1|7304.1|2
1622019910000|2021-05-26 09:05:10|7319.3|7304.3|7319.2|7304.2|7319.3|7304.3|7319.2|7304.2|2
1622019920000|2021-05-26 09:05:20|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622019930000|2021-05-26 09:05:30|7318.7|7303.7|7318.5|7303.5|7318.7|7303.7|7318.5|7303.5|3
1622019950000|2021-05-26 09:05:50|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1622019980000|2021-05-26 09:06:20|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1622020000000|2021-05-26 09:06:40|7318.1|7303.1|7318|7303|7318.1|7303.1|7317.5|7302.5|5
1622020020000|2021-05-26 09:07:00|7318.1|7303.1|7317.9|7302.9|7318.1|7303.1|7317.9|7302.9|3
1622020030000|2021-05-26 09:07:10|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1622020040000|2021-05-26 09:07:20|7319|7304|7318.8|7303.8|7319|7304|7318.4|7303.4|6
1622020060000|2021-05-26 09:07:40|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1622020080000|2021-05-26 09:08:00|7319|7304|7319.1|7304.1|7319.1|7304.1|7319|7304|2
1622020200000|2021-05-26 09:10:00|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1622020210000|2021-05-26 09:10:10|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622020250000|2021-05-26 09:10:50|7319.7|7304.7|7319.5|7304.5|7319.7|7304.7|7319.5|7304.5|2
1622020320000|2021-05-26 09:12:00|7319|7304|7318.8|7303.8|7319|7304|7318.8|7303.8|3
1622020380000|2021-05-26 09:13:00|7318.7|7303.7|7318.8|7303.8|7318.8|7303.8|7318.7|7303.7|2
1622020400000|2021-05-26 09:13:20|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622020440000|2021-05-26 09:14:00|7318.8|7303.8|7318.7|7303.7|7318.8|7303.8|7318.7|7303.7|2
1622020450000|2021-05-26 09:14:10|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622020470000|2021-05-26 09:14:30|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|1
1622020480000|2021-05-26 09:14:40|7318.4|7303.4|7318.6|7303.6|7318.6|7303.6|7318.4|7303.4|2
1622020490000|2021-05-26 09:14:50|7318.4|7303.4|7318.6|7303.6|7318.6|7303.6|7318.4|7303.4|2
1622020530000|2021-05-26 09:15:30|7318.9|7303.9|7318.6|7303.6|7318.9|7303.9|7318.6|7303.6|3
1622020650000|2021-05-26 09:17:30|7318|7303|7318|7303|7318|7303|7318|7303|1
1622020660000|2021-05-26 09:17:40|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622020670000|2021-05-26 09:17:50|7317.7|7302.7|7318.2|7303.2|7318.2|7303.2|7317.7|7302.7|2
1622020680000|2021-05-26 09:18:00|7318.3|7303.3|7318.4|7303.4|7318.6|7303.6|7318.3|7303.3|3
1622020690000|2021-05-26 09:18:10|7318.5|7303.5|7318.4|7303.4|7318.6|7303.6|7318.4|7303.4|6
1622020710000|2021-05-26 09:18:30|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622020730000|2021-05-26 09:18:50|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622020750000|2021-05-26 09:19:10|7318.9|7303.9|7319.7|7304.7|7319.7|7304.7|7318.9|7303.9|6
1622020770000|2021-05-26 09:19:30|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622020780000|2021-05-26 09:19:40|7319.8|7304.8|7320|7305|7320|7305|7319.8|7304.8|2
1622020810000|2021-05-26 09:20:10|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1622020850000|2021-05-26 09:20:50|7320.3|7305.3|7320.2|7305.2|7320.3|7305.3|7319.9|7304.9|5
1622020860000|2021-05-26 09:21:00|7320.3|7305.3|7320.2|7305.2|7320.3|7305.3|7320.2|7305.2|2
1622020900000|2021-05-26 09:21:40|7319.9|7304.9|7319.8|7304.8|7319.9|7304.9|7319.8|7304.8|2
1622020920000|2021-05-26 09:22:00|7320|7305|7320|7305|7320|7305|7320|7305|1
1622020940000|2021-05-26 09:22:20|7320.1|7305.1|7320|7305|7320.1|7305.1|7320|7305|2
1622020950000|2021-05-26 09:22:30|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1622020960000|2021-05-26 09:22:40|7320|7305|7319.8|7304.8|7320|7305|7319.8|7304.8|3
1622020970000|2021-05-26 09:22:50|7320|7305|7320|7305|7320|7305|7320|7305|1
1622020980000|2021-05-26 09:23:00|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622020990000|2021-05-26 09:23:10|7320|7305|7320|7305|7320|7305|7320|7305|1
1622021000000|2021-05-26 09:23:20|7319.6|7304.6|7319.5|7304.5|7319.6|7304.6|7319.3|7304.3|4
1622021010000|2021-05-26 09:23:30|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622021020000|2021-05-26 09:23:40|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622021040000|2021-05-26 09:24:00|7319.4|7304.4|7319.5|7304.5|7319.5|7304.5|7319.3|7304.3|4
1622021070000|2021-05-26 09:24:30|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622021080000|2021-05-26 09:24:40|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622021090000|2021-05-26 09:24:50|7319.4|7304.4|7319.3|7304.3|7319.4|7304.4|7319.3|7304.3|2
1622021100000|2021-05-26 09:25:00|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622021110000|2021-05-26 09:25:10|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622021120000|2021-05-26 09:25:20|7319|7304|7319|7304|7319|7304|7319|7304|1
1622021160000|2021-05-26 09:26:00|7319.1|7304.1|7319|7304|7319.1|7304.1|7319|7304|2
1622021170000|2021-05-26 09:26:10|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622021190000|2021-05-26 09:26:30|7319|7304|7319|7304|7319|7304|7319|7304|1
1622021200000|2021-05-26 09:26:40|7318.5|7303.5|7317.9|7302.9|7318.5|7303.5|7317.9|7302.9|7
1622021210000|2021-05-26 09:26:50|7318|7303|7318|7303|7318|7303|7318|7303|1
1622021220000|2021-05-26 09:27:00|7317.5|7302.5|7317.3|7302.3|7317.5|7302.5|7317.3|7302.3|2
1622021230000|2021-05-26 09:27:10|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|1
1622021260000|2021-05-26 09:27:40|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622021270000|2021-05-26 09:27:50|7317.4|7302.4|7317.3|7302.3|7317.4|7302.4|7317.2|7302.2|3
1622021280000|2021-05-26 09:28:00|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|1
1622021300000|2021-05-26 09:28:20|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622021320000|2021-05-26 09:28:40|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7316.9|7301.9|5
1622021330000|2021-05-26 09:28:50|7316.9|7301.9|7317.1|7302.1|7317.1|7302.1|7316.9|7301.9|4
1622021410000|2021-05-26 09:30:10|7316.9|7301.9|7317.1|7302.1|7317.1|7302.1|7316.9|7301.9|2
1622021420000|2021-05-26 09:30:20|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622021430000|2021-05-26 09:30:30|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622021460000|2021-05-26 09:31:00|7317.2|7302.2|7317.1|7302.1|7317.2|7302.2|7317.1|7302.1|2
1622021500000|2021-05-26 09:31:40|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622021530000|2021-05-26 09:32:10|7317.1|7302.1|7316.4|7301.4|7317.1|7302.1|7316.4|7301.4|5
1622021540000|2021-05-26 09:32:20|7316.1|7301.1|7315.7|7300.7|7316.1|7301.1|7315.6|7300.6|8
1622021550000|2021-05-26 09:32:30|7315.9|7300.9|7316.1|7301.1|7316.1|7301.1|7315.9|7300.9|2
1622021560000|2021-05-26 09:32:40|7315.9|7300.9|7315.9|7300.9|7316.1|7301.1|7315.9|7300.9|3
1622021580000|2021-05-26 09:33:00|7315.3|7300.3|7315.7|7300.7|7315.9|7300.9|7315.3|7300.3|8
1622021590000|2021-05-26 09:33:10|7315.6|7300.6|7315.7|7300.7|7315.8|7300.8|7315.6|7300.6|5
1622021600000|2021-05-26 09:33:20|7315.6|7300.6|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|2
1622021610000|2021-05-26 09:33:30|7315.8|7300.8|7315.7|7300.7|7315.8|7300.8|7315.7|7300.7|2
1622021630000|2021-05-26 09:33:50|7315.6|7300.6|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|4
1622021640000|2021-05-26 09:34:00|7315.6|7300.6|7315.7|7300.7|7315.8|7300.8|7315.6|7300.6|4
1622021650000|2021-05-26 09:34:10|7315.8|7300.8|7315.7|7300.7|7315.8|7300.8|7315.6|7300.6|4
1622021660000|2021-05-26 09:34:20|7315.8|7300.8|7315.7|7300.7|7315.8|7300.8|7315.7|7300.7|2
1622021670000|2021-05-26 09:34:30|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622021680000|2021-05-26 09:34:40|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1622021710000|2021-05-26 09:35:10|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|2
1622021720000|2021-05-26 09:35:20|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1622021760000|2021-05-26 09:36:00|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.1|7300.1|3
1622021790000|2021-05-26 09:36:30|7315.4|7300.4|7315.5|7300.5|7315.5|7300.5|7315.4|7300.4|2
1622021810000|2021-05-26 09:36:50|7315.4|7300.4|7315.7|7300.7|7315.7|7300.7|7315.4|7300.4|3
1622021860000|2021-05-26 09:37:40|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1622021870000|2021-05-26 09:37:50|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1622021880000|2021-05-26 09:38:00|7315.4|7300.4|7315.3|7300.3|7315.4|7300.4|7315.3|7300.3|2
1622021950000|2021-05-26 09:39:10|7315.7|7300.7|7315.9|7300.9|7315.9|7300.9|7315.7|7300.7|3
1622021990000|2021-05-26 09:39:50|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|2
1622022040000|2021-05-26 09:40:40|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1622022050000|2021-05-26 09:40:50|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|2
1622022060000|2021-05-26 09:41:00|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1622022070000|2021-05-26 09:41:10|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|2
1622022100000|2021-05-26 09:41:40|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|1
1622022110000|2021-05-26 09:41:50|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622022130000|2021-05-26 09:42:10|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|1
1622022230000|2021-05-26 09:43:50|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622022240000|2021-05-26 09:44:00|7316|7301|7316.1|7301.1|7316.1|7301.1|7316|7301|2
1622022360000|2021-05-26 09:46:00|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622022400000|2021-05-26 09:46:40|7315.7|7300.7|7315.5|7300.5|7315.7|7300.7|7315.5|7300.5|4
1622022410000|2021-05-26 09:46:50|7315.6|7300.6|7316.1|7301.1|7316.1|7301.1|7315.6|7300.6|4
1622022420000|2021-05-26 09:47:00|7315.9|7300.9|7316.1|7301.1|7316.1|7301.1|7315.9|7300.9|2
1622022440000|2021-05-26 09:47:20|7316.2|7301.2|7316.5|7301.5|7316.5|7301.5|7316.2|7301.2|3
1622022450000|2021-05-26 09:47:30|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|1
1622022460000|2021-05-26 09:47:40|7316.5|7301.5|7316.6|7301.6|7316.6|7301.6|7316.5|7301.5|2
1622022470000|2021-05-26 09:47:50|7316.5|7301.5|7315.9|7300.9|7316.5|7301.5|7315.9|7300.9|4
1622022480000|2021-05-26 09:48:00|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|1
1622022500000|2021-05-26 09:48:20|7316|7301|7316.1|7301.1|7316.1|7301.1|7316|7301|4
1622022510000|2021-05-26 09:48:30|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622022580000|2021-05-26 09:49:40|7315.7|7300.7|7315.9|7300.9|7315.9|7300.9|7315.7|7300.7|2
1622022590000|2021-05-26 09:49:50|7315.4|7300.4|7315.4|7300.4|7315.6|7300.6|7315.4|7300.4|4
1622022600000|2021-05-26 09:50:00|7315.6|7300.6|7315.4|7300.4|7315.6|7300.6|7315.4|7300.4|5
1622022610000|2021-05-26 09:50:10|7315.5|7300.5|7315.4|7300.4|7315.5|7300.5|7315.4|7300.4|4
1622022660000|2021-05-26 09:51:00|7315.5|7300.5|7315.7|7300.7|7315.9|7300.9|7315.5|7300.5|3
1622022680000|2021-05-26 09:51:20|7315.9|7300.9|7315.7|7300.7|7315.9|7300.9|7315.7|7300.7|2
1622022690000|2021-05-26 09:51:30|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622022700000|2021-05-26 09:51:40|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1622022710000|2021-05-26 09:51:50|7315.8|7300.8|7315.7|7300.7|7315.9|7300.9|7315.7|7300.7|3
1622022730000|2021-05-26 09:52:10|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|2
1622022740000|2021-05-26 09:52:20|7315.7|7300.7|7315.4|7300.4|7315.7|7300.7|7315.4|7300.4|3
1622022760000|2021-05-26 09:52:40|7315.6|7300.6|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|2
1622022780000|2021-05-26 09:53:00|7315.6|7300.6|7315.4|7300.4|7315.6|7300.6|7315.4|7300.4|2
1622022800000|2021-05-26 09:53:20|7315.5|7300.5|7315.7|7300.7|7315.7|7300.7|7315.5|7300.5|2
1622022810000|2021-05-26 09:53:30|7315.6|7300.6|7315.4|7300.4|7315.6|7300.6|7315.4|7300.4|2
1622022900000|2021-05-26 09:55:00|7315.5|7300.5|7315.4|7300.4|7315.5|7300.5|7315.4|7300.4|4
1622022910000|2021-05-26 09:55:10|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.4|7300.4|3
1622022920000|2021-05-26 09:55:20|7315.4|7300.4|7315.5|7300.5|7315.5|7300.5|7315.4|7300.4|4
1622022930000|2021-05-26 09:55:30|7315.4|7300.4|7315.4|7300.4|7315.5|7300.5|7315.4|7300.4|5
1622022950000|2021-05-26 09:55:50|7316|7301|7316.2|7301.2|7316.2|7301.2|7316|7301|2
1622022970000|2021-05-26 09:56:10|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|1
1622022990000|2021-05-26 09:56:30|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1622023000000|2021-05-26 09:56:40|7316.3|7301.3|7316.2|7301.2|7316.3|7301.3|7316.2|7301.2|2
1622023010000|2021-05-26 09:56:50|7316.4|7301.4|7316.5|7301.5|7316.6|7301.6|7316.4|7301.4|4
1622023020000|2021-05-26 09:57:00|7316.6|7301.6|7316.5|7301.5|7316.6|7301.6|7316.5|7301.5|2
1622023030000|2021-05-26 09:57:10|7316.4|7301.4|7316.5|7301.5|7316.6|7301.6|7316.4|7301.4|4
1622023050000|2021-05-26 09:57:30|7316.4|7301.4|7316.2|7301.2|7316.4|7301.4|7316.2|7301.2|2
1622023060000|2021-05-26 09:57:40|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.2|7301.2|5
1622023090000|2021-05-26 09:58:10|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|1
1622023100000|2021-05-26 09:58:20|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|1
1622023150000|2021-05-26 09:59:10|7316.2|7301.2|7316.4|7301.4|7316.4|7301.4|7316.2|7301.2|4
1622023180000|2021-05-26 09:59:40|7316.5|7301.5|7316.6|7301.6|7316.6|7301.6|7316.5|7301.5|2
1622023190000|2021-05-26 09:59:50|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|1
1622023200000|2021-05-26 10:00:00|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|1
1622023210000|2021-05-26 10:00:10|7316.7|7301.7|7317.7|7302.7|7317.7|7302.7|7316.7|7301.7|5
1622023220000|2021-05-26 10:00:20|7317.8|7302.8|7317.6|7302.6|7317.8|7302.8|7317.6|7302.6|3
1622023230000|2021-05-26 10:00:30|7317.7|7302.7|7318.7|7303.7|7318.9|7303.9|7317.7|7302.7|11
1622023240000|2021-05-26 10:00:40|7319|7304|7319|7304|7319|7304|7319|7304|1
1622023260000|2021-05-26 10:01:00|7318.9|7303.9|7318.7|7303.7|7318.9|7303.9|7318.6|7303.6|4
1622023280000|2021-05-26 10:01:20|7318.6|7303.6|7318.7|7303.7|7318.7|7303.7|7318.6|7303.6|2
1622023320000|2021-05-26 10:02:00|7318.5|7303.5|7318.8|7303.8|7318.8|7303.8|7318.5|7303.5|3
1622023370000|2021-05-26 10:02:50|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622023420000|2021-05-26 10:03:40|7318.8|7303.8|7318.7|7303.7|7318.8|7303.8|7318.7|7303.7|2
1622023590000|2021-05-26 10:06:30|7318.8|7303.8|7318.9|7303.9|7318.9|7303.9|7318.8|7303.8|2
1622023600000|2021-05-26 10:06:40|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622023650000|2021-05-26 10:07:30|7318.6|7303.6|7318.2|7303.2|7318.6|7303.6|7318|7303|7
1622023660000|2021-05-26 10:07:40|7318.1|7303.1|7318.2|7303.2|7318.2|7303.2|7318.1|7303.1|2
1622023700000|2021-05-26 10:08:20|7318|7303|7318|7303|7318|7303|7318|7303|1
1622023720000|2021-05-26 10:08:40|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622023730000|2021-05-26 10:08:50|7318|7303|7318.2|7303.2|7318.2|7303.2|7318|7303|2
1622023740000|2021-05-26 10:09:00|7318|7303|7318|7303|7318|7303|7318|7303|1
1622023750000|2021-05-26 10:09:10|7318.2|7303.2|7317.9|7302.9|7318.2|7303.2|7317.9|7302.9|7
1622023760000|2021-05-26 10:09:20|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622023790000|2021-05-26 10:09:50|7318.1|7303.1|7318|7303|7318.1|7303.1|7318|7303|2
1622023810000|2021-05-26 10:10:10|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622023860000|2021-05-26 10:11:00|7318.1|7303.1|7318|7303|7318.1|7303.1|7318|7303|2
1622023890000|2021-05-26 10:11:30|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622023910000|2021-05-26 10:11:50|7318.1|7303.1|7318|7303|7318.1|7303.1|7318|7303|2
1622023950000|2021-05-26 10:12:30|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622024010000|2021-05-26 10:13:30|7318|7303|7318|7303|7318|7303|7318|7303|1
1622024030000|2021-05-26 10:13:50|7318.2|7303.2|7318|7303|7318.2|7303.2|7318|7303|2
1622024080000|2021-05-26 10:14:40|7318.2|7303.2|7318|7303|7318.2|7303.2|7317.8|7302.8|3
1622024090000|2021-05-26 10:14:50|7317.9|7302.9|7318|7303|7318|7303|7317.9|7302.9|2
1622024100000|2021-05-26 10:15:00|7317.8|7302.8|7318|7303|7318|7303|7317.8|7302.8|2
1622024110000|2021-05-26 10:15:10|7317.8|7302.8|7317.6|7302.6|7317.8|7302.8|7317.5|7302.5|4
1622024120000|2021-05-26 10:15:20|7317.7|7302.7|7317.8|7302.8|7317.9|7302.9|7317.7|7302.7|4
1622024130000|2021-05-26 10:15:30|7318|7303|7318|7303|7318|7303|7318|7303|1
1622024140000|2021-05-26 10:15:40|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622024170000|2021-05-26 10:16:10|7318.3|7303.3|7318.5|7303.5|7318.6|7303.6|7318.3|7303.3|4
1622024180000|2021-05-26 10:16:20|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|1
1622024190000|2021-05-26 10:16:30|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1622024210000|2021-05-26 10:16:50|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.5|7303.5|3
1622024220000|2021-05-26 10:17:00|7318.5|7303.5|7319.3|7304.3|7319.3|7304.3|7318.5|7303.5|6
1622024230000|2021-05-26 10:17:10|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622024250000|2021-05-26 10:17:30|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622024260000|2021-05-26 10:17:40|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622024280000|2021-05-26 10:18:00|7319.8|7304.8|7319.9|7304.9|7319.9|7304.9|7319.8|7304.8|2
1622024290000|2021-05-26 10:18:10|7320|7305|7320|7305|7320|7305|7320|7305|1
1622024310000|2021-05-26 10:18:30|7319.9|7304.9|7319.7|7304.7|7319.9|7304.9|7319.7|7304.7|2
1622024320000|2021-05-26 10:18:40|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622024330000|2021-05-26 10:18:50|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1622024430000|2021-05-26 10:20:30|7319.7|7304.7|7319.9|7304.9|7319.9|7304.9|7319.7|7304.7|2
1622024530000|2021-05-26 10:22:10|7320|7305|7319.9|7304.9|7320|7305|7319.9|7304.9|2
1622024550000|2021-05-26 10:22:30|7320.1|7305.1|7321|7306|7321|7306|7320.1|7305.1|3
1622024560000|2021-05-26 10:22:40|7320.9|7305.9|7321|7306|7321.2|7306.2|7320.9|7305.9|5
1622024580000|2021-05-26 10:23:00|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.7|7305.7|4
1622024590000|2021-05-26 10:23:10|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622024600000|2021-05-26 10:23:20|7320.8|7305.8|7321|7306|7321|7306|7320.8|7305.8|3
1622024620000|2021-05-26 10:23:40|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|1
1622024670000|2021-05-26 10:24:30|7321.3|7306.3|7321.6|7306.6|7321.6|7306.6|7321.3|7306.3|4
1622024680000|2021-05-26 10:24:40|7321.8|7306.8|7321.6|7306.6|7321.8|7306.8|7321.6|7306.6|2
1622024690000|2021-05-26 10:24:50|7321|7306|7321|7306|7321|7306|7321|7306|1
1622024700000|2021-05-26 10:25:00|7321.2|7306.2|7321|7306|7321.2|7306.2|7321|7306|4
1622024710000|2021-05-26 10:25:10|7320.8|7305.8|7320.8|7305.8|7320.9|7305.9|7320.8|7305.8|3
1622024720000|2021-05-26 10:25:20|7320.7|7305.7|7320.6|7305.6|7320.7|7305.7|7320.6|7305.6|2
1622024730000|2021-05-26 10:25:30|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.7|7305.7|3
1622024840000|2021-05-26 10:27:20|7321|7306|7321|7306|7321|7306|7320.9|7305.9|3
1622024860000|2021-05-26 10:27:40|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622024920000|2021-05-26 10:28:40|7321.5|7306.5|7321.2|7306.2|7321.5|7306.5|7321.2|7306.2|2
1622024940000|2021-05-26 10:29:00|7321|7306|7321|7306|7321|7306|7321|7306|1
1622025040000|2021-05-26 10:30:40|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321|7306|4
1622025050000|2021-05-26 10:30:50|7321.1|7306.1|7321.2|7306.2|7321.2|7306.2|7321|7306|3
1622025060000|2021-05-26 10:31:00|7321|7306|7321|7306|7321|7306|7321|7306|1
1622025080000|2021-05-26 10:31:20|7321.1|7306.1|7321|7306|7321.1|7306.1|7321|7306|2
1622025100000|2021-05-26 10:31:40|7321.1|7306.1|7321.2|7306.2|7321.2|7306.2|7321.1|7306.1|2
1622025120000|2021-05-26 10:32:00|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622025130000|2021-05-26 10:32:10|7321.2|7306.2|7321.3|7306.3|7321.3|7306.3|7321.2|7306.2|2
1622025160000|2021-05-26 10:32:40|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622025170000|2021-05-26 10:32:50|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622025180000|2021-05-26 10:33:00|7321.2|7306.2|7321.3|7306.3|7321.3|7306.3|7321.2|7306.2|2
1622025190000|2021-05-26 10:33:10|7321.2|7306.2|7321.1|7306.1|7321.2|7306.2|7321.1|7306.1|2
1622025200000|2021-05-26 10:33:20|7321.2|7306.2|7321.2|7306.2|7321.3|7306.3|7321.2|7306.2|3
1622025210000|2021-05-26 10:33:30|7321.3|7306.3|7321.2|7306.2|7321.3|7306.3|7321.2|7306.2|2
1622025230000|2021-05-26 10:33:50|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.2|7306.2|3
1622025260000|2021-05-26 10:34:20|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622025270000|2021-05-26 10:34:30|7321.3|7306.3|7321.2|7306.2|7321.3|7306.3|7321.2|7306.2|2
1622025380000|2021-05-26 10:36:20|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622025390000|2021-05-26 10:36:30|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622025400000|2021-05-26 10:36:40|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.2|7306.2|3
1622025430000|2021-05-26 10:37:10|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622025460000|2021-05-26 10:37:40|7321.1|7306.1|7321.2|7306.2|7321.2|7306.2|7321.1|7306.1|2
1622025470000|2021-05-26 10:37:50|7321.1|7306.1|7320|7305|7321.1|7306.1|7319.9|7304.9|7
1622025480000|2021-05-26 10:38:00|7320.1|7305.1|7320.3|7305.3|7320.3|7305.3|7320.1|7305.1|2
1622025500000|2021-05-26 10:38:20|7320.4|7305.4|7320.8|7305.8|7320.8|7305.8|7320.4|7305.4|4
1622025510000|2021-05-26 10:38:30|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|1
1622025550000|2021-05-26 10:39:10|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1622025560000|2021-05-26 10:39:20|7320.9|7305.9|7320.8|7305.8|7320.9|7305.9|7320.8|7305.8|2
1622025570000|2021-05-26 10:39:30|7320.9|7305.9|7320.8|7305.8|7320.9|7305.9|7320.8|7305.8|4
1622025580000|2021-05-26 10:39:40|7320.7|7305.7|7320.2|7305.2|7320.8|7305.8|7320.2|7305.2|6
1622025590000|2021-05-26 10:39:50|7320|7305|7319.9|7304.9|7320|7305|7319.9|7304.9|2
1622025870000|2021-05-26 10:44:30|7320|7305|7320|7305|7320.3|7305.3|7319.9|7304.9|5
1622025890000|2021-05-26 10:44:50|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1622025910000|2021-05-26 10:45:10|7320|7305|7319.9|7304.9|7320|7305|7319.9|7304.9|2
1622025960000|2021-05-26 10:46:00|7320.3|7305.3|7320.1|7305.1|7320.3|7305.3|7320.1|7305.1|2
1622025970000|2021-05-26 10:46:10|7320|7305|7320|7305|7320|7305|7320|7305|1
1622025980000|2021-05-26 10:46:20|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1622026020000|2021-05-26 10:47:00|7320.2|7305.2|7319.8|7304.8|7321.1|7306.1|7319.8|7304.8|9
1622026030000|2021-05-26 10:47:10|7319.7|7304.7|7319.5|7304.5|7319.7|7304.7|7319.5|7304.5|2
1622026060000|2021-05-26 10:47:40|7319.4|7304.4|7319|7304|7319.4|7304.4|7319|7304|3
1622026100000|2021-05-26 10:48:20|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622026110000|2021-05-26 10:48:30|7318.8|7303.8|7318.9|7303.9|7319|7304|7318.8|7303.8|3
1622026130000|2021-05-26 10:48:50|7318.7|7303.7|7318.8|7303.8|7318.8|7303.8|7318.7|7303.7|2
1622026140000|2021-05-26 10:49:00|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1622026200000|2021-05-26 10:50:00|7318.2|7303.2|7317.6|7302.6|7318.2|7303.2|7317.6|7302.6|4
1622026220000|2021-05-26 10:50:20|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622026230000|2021-05-26 10:50:30|7317.4|7302.4|7317.4|7302.4|7317.5|7302.5|7317.4|7302.4|3
1622026260000|2021-05-26 10:51:00|7316.8|7301.8|7316.9|7301.9|7316.9|7301.9|7316.8|7301.8|2
1622026270000|2021-05-26 10:51:10|7316.8|7301.8|7317.4|7302.4|7317.4|7302.4|7316.8|7301.8|4
1622026280000|2021-05-26 10:51:20|7317.3|7302.3|7317.2|7302.2|7317.3|7302.3|7317.2|7302.2|2
1622026290000|2021-05-26 10:51:30|7317|7302|7317|7302|7317|7302|7317|7302|1
1622026300000|2021-05-26 10:51:40|7317.1|7302.1|7316.8|7301.8|7317.1|7302.1|7316.8|7301.8|4
1622026310000|2021-05-26 10:51:50|7317|7302|7317|7302|7317|7302|7317|7302|1
1622026370000|2021-05-26 10:52:50|7316.8|7301.8|7316.7|7301.7|7316.8|7301.8|7316.7|7301.7|2
1622026380000|2021-05-26 10:53:00|7316.6|7301.6|7316|7301|7316.6|7301.6|7316|7301|8
1622026390000|2021-05-26 10:53:10|7316.1|7301.1|7316.4|7301.4|7316.4|7301.4|7316.1|7301.1|2
1622026410000|2021-05-26 10:53:30|7316.5|7301.5|7316.9|7301.9|7317|7302|7316.5|7301.5|3
1622026440000|2021-05-26 10:54:00|7317|7302|7316.9|7301.9|7317.3|7302.3|7316.9|7301.9|4
1622026480000|2021-05-26 10:54:40|7317|7302|7316.8|7301.8|7317|7302|7316.8|7301.8|2
1622026520000|2021-05-26 10:55:20|7316.9|7301.9|7317|7302|7317|7302|7316.9|7301.9|2
1622026530000|2021-05-26 10:55:30|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1622026550000|2021-05-26 10:55:50|7316.9|7301.9|7317|7302|7317|7302|7316.9|7301.9|2
1622026560000|2021-05-26 10:56:00|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1622026660000|2021-05-26 10:57:40|7317|7302|7316.4|7301.4|7317|7302|7316.4|7301.4|4
1622026670000|2021-05-26 10:57:50|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|1
1622026680000|2021-05-26 10:58:00|7316.1|7301.1|7315.6|7300.6|7316.1|7301.1|7315.6|7300.6|4
1622026690000|2021-05-26 10:58:10|7315.7|7300.7|7316.4|7301.4|7316.6|7301.6|7315.7|7300.7|5
1622026710000|2021-05-26 10:58:30|7315.4|7300.4|7315.3|7300.3|7315.4|7300.4|7315.3|7300.3|4
1622026720000|2021-05-26 10:58:40|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622026740000|2021-05-26 10:59:00|7315.4|7300.4|7316|7301|7316|7301|7315.4|7300.4|3
1622026800000|2021-05-26 11:00:00|7316.1|7301.1|7316.1|7301.1|7316.2|7301.2|7316.1|7301.1|3
1622026810000|2021-05-26 11:00:10|7316|7301|7315.9|7300.9|7316|7301|7315.6|7300.6|4
1622026820000|2021-05-26 11:00:20|7316|7301|7316|7301|7316|7301|7315.9|7300.9|5
1622026830000|2021-05-26 11:00:30|7315.9|7300.9|7316.4|7301.4|7316.4|7301.4|7315.9|7300.9|5
1622026880000|2021-05-26 11:01:20|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622026890000|2021-05-26 11:01:30|7315.8|7300.8|7315.8|7300.8|7315.9|7300.9|7315.8|7300.8|3
1622026910000|2021-05-26 11:01:50|7315.9|7300.9|7315.4|7300.4|7315.9|7300.9|7315.4|7300.4|9
1622026920000|2021-05-26 11:02:00|7315.3|7300.3|7315|7300|7315.3|7300.3|7315|7300|3
1622026930000|2021-05-26 11:02:10|7315.2|7300.2|7315.3|7300.3|7315.4|7300.4|7315.2|7300.2|3
1622026950000|2021-05-26 11:02:30|7315.2|7300.2|7315|7300|7315.2|7300.2|7315|7300|2
1622026970000|2021-05-26 11:02:50|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622026980000|2021-05-26 11:03:00|7315.3|7300.3|7315.4|7300.4|7315.4|7300.4|7315.3|7300.3|2
1622027010000|2021-05-26 11:03:30|7315.5|7300.5|7315.4|7300.4|7315.6|7300.6|7315.4|7300.4|4
1622027030000|2021-05-26 11:03:50|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|1
1622027060000|2021-05-26 11:04:20|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|1
1622027090000|2021-05-26 11:04:50|7315.3|7300.3|7315.1|7300.1|7315.3|7300.3|7315.1|7300.1|3
1622027100000|2021-05-26 11:05:00|7315.2|7300.2|7315.4|7300.4|7315.4|7300.4|7315.2|7300.2|3
1622027120000|2021-05-26 11:05:20|7315.5|7300.5|7315.5|7300.5|7315.6|7300.6|7315.5|7300.5|3
1622027150000|2021-05-26 11:05:50|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.2|7300.2|4
1622027170000|2021-05-26 11:06:10|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|1
1622027180000|2021-05-26 11:06:20|7315.4|7300.4|7315.6|7300.6|7315.6|7300.6|7315.4|7300.4|3
1622027190000|2021-05-26 11:06:30|7315.7|7300.7|7315.6|7300.6|7315.7|7300.7|7315.6|7300.6|2
1622027220000|2021-05-26 11:07:00|7315.7|7300.7|7315.6|7300.6|7315.7|7300.7|7315.6|7300.6|2
1622027260000|2021-05-26 11:07:40|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|1
1622027300000|2021-05-26 11:08:20|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.5|7300.5|3
1622027310000|2021-05-26 11:08:30|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|7
1622027320000|2021-05-26 11:08:40|7315.6|7300.6|7315.8|7300.8|7315.8|7300.8|7315.6|7300.6|3
1622027330000|2021-05-26 11:08:50|7315.7|7300.7|7316|7301|7316.3|7301.3|7315.6|7300.6|9
1622027340000|2021-05-26 11:09:00|7316.1|7301.1|7316|7301|7316.1|7301.1|7316|7301|2
1622027350000|2021-05-26 11:09:10|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|1
1622027370000|2021-05-26 11:09:30|7316.2|7301.2|7316.1|7301.1|7316.2|7301.2|7316.1|7301.1|2
1622027380000|2021-05-26 11:09:40|7316.2|7301.2|7316.1|7301.1|7316.2|7301.2|7316.1|7301.1|2
1622027440000|2021-05-26 11:10:40|7316.2|7301.2|7316.6|7301.6|7316.7|7301.7|7316.2|7301.2|5
1622027460000|2021-05-26 11:11:00|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|1
1622027470000|2021-05-26 11:11:10|7316.8|7301.8|7317|7302|7317|7302|7316.8|7301.8|2
1622027480000|2021-05-26 11:11:20|7316.7|7301.7|7316.5|7301.5|7317.6|7302.6|7316.5|7301.5|12
1622027600000|2021-05-26 11:13:20|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|1
1622027620000|2021-05-26 11:13:40|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|1
1622027690000|2021-05-26 11:14:50|7316.6|7301.6|7316.5|7301.5|7316.6|7301.6|7316.5|7301.5|2
1622027700000|2021-05-26 11:15:00|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.2|7301.2|3
1622027710000|2021-05-26 11:15:10|7316.1|7301.1|7316.4|7301.4|7316.4|7301.4|7316.1|7301.1|2
1622027720000|2021-05-26 11:15:20|7316.3|7301.3|7316.2|7301.2|7316.3|7301.3|7316.2|7301.2|2
1622027750000|2021-05-26 11:15:50|7316.1|7301.1|7316.2|7301.2|7316.2|7301.2|7316.1|7301.1|2
1622027760000|2021-05-26 11:16:00|7316.3|7301.3|7316.3|7301.3|7316.4|7301.4|7316.3|7301.3|3
1622027770000|2021-05-26 11:16:10|7316.2|7301.2|7316.3|7301.3|7316.3|7301.3|7316.2|7301.2|2
1622027780000|2021-05-26 11:16:20|7316.2|7301.2|7316.2|7301.2|7316.3|7301.3|7316.2|7301.2|3
1622027790000|2021-05-26 11:16:30|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|1
1622027800000|2021-05-26 11:16:40|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|1
1622027810000|2021-05-26 11:16:50|7316.3|7301.3|7316.3|7301.3|7316.4|7301.4|7316.3|7301.3|3
1622027840000|2021-05-26 11:17:20|7316.4|7301.4|7316.3|7301.3|7316.5|7301.5|7316.3|7301.3|4
1622027890000|2021-05-26 11:18:10|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|1
1622027900000|2021-05-26 11:18:20|7316.5|7301.5|7316.4|7301.4|7316.5|7301.5|7316.4|7301.4|2
1622027910000|2021-05-26 11:18:30|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|1
1622027920000|2021-05-26 11:18:40|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|1
1622027940000|2021-05-26 11:19:00|7316.6|7301.6|7316.7|7301.7|7316.8|7301.8|7316.6|7301.6|4
1622027950000|2021-05-26 11:19:10|7316.6|7301.6|7316.7|7301.7|7316.8|7301.8|7316.4|7301.4|8
1622027990000|2021-05-26 11:19:50|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1622028020000|2021-05-26 11:20:20|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.5|7301.5|3
1622028090000|2021-05-26 11:21:30|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1622028150000|2021-05-26 11:22:30|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.6|7301.6|3
1622028160000|2021-05-26 11:22:40|7316.6|7301.6|7316|7301|7316.6|7301.6|7316|7301|4
1622028170000|2021-05-26 11:22:50|7316.1|7301.1|7315.7|7300.7|7316.1|7301.1|7315.7|7300.7|5
1622028210000|2021-05-26 11:23:30|7315.8|7300.8|7316|7301|7316|7301|7315.8|7300.8|4
1622028220000|2021-05-26 11:23:40|7315.9|7300.9|7316|7301|7316|7301|7315.8|7300.8|4
1622028240000|2021-05-26 11:24:00|7315.9|7300.9|7316|7301|7316|7301|7315.9|7300.9|2
1622028260000|2021-05-26 11:24:20|7315.9|7300.9|7316|7301|7316|7301|7315.9|7300.9|2
1622028270000|2021-05-26 11:24:30|7315.9|7300.9|7316|7301|7316|7301|7315.9|7300.9|2
1622028310000|2021-05-26 11:25:10|7315.9|7300.9|7316|7301|7316|7301|7315.9|7300.9|2
1622028320000|2021-05-26 11:25:20|7315.9|7300.9|7316|7301|7316|7301|7315.9|7300.9|2
1622028370000|2021-05-26 11:26:10|7315.9|7300.9|7316|7301|7316|7301|7315.9|7300.9|2
1622028420000|2021-05-26 11:27:00|7315.9|7300.9|7316|7301|7316|7301|7315.9|7300.9|2
1622028460000|2021-05-26 11:27:40|7315.8|7300.8|7315.9|7300.9|7316|7301|7315.8|7300.8|3
1622028470000|2021-05-26 11:27:50|7316|7301|7315.9|7300.9|7316|7301|7315.9|7300.9|2
1622028480000|2021-05-26 11:28:00|7316|7301|7316|7301|7316|7301|7315.9|7300.9|3
1622028560000|2021-05-26 11:29:20|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|1
1622028570000|2021-05-26 11:29:30|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1622028580000|2021-05-26 11:29:40|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316|7301|5
1622028590000|2021-05-26 11:29:50|7316.2|7301.2|7317|7302|7317.1|7302.1|7316.1|7301.1|6
1622028600000|2021-05-26 11:30:00|7316.8|7301.8|7316.9|7301.9|7316.9|7301.9|7316.8|7301.8|2
1622028610000|2021-05-26 11:30:10|7317|7302|7317|7302|7317|7302|7317|7302|1
1622028640000|2021-05-26 11:30:40|7316.9|7301.9|7316.5|7301.5|7316.9|7301.9|7316.1|7301.1|7
1622028650000|2021-05-26 11:30:50|7316.7|7301.7|7316.8|7301.8|7316.8|7301.8|7316.7|7301.7|2
1622028680000|2021-05-26 11:31:20|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|1
1622028690000|2021-05-26 11:31:30|7316.8|7301.8|7317.4|7302.4|7317.4|7302.4|7316.8|7301.8|5
1622028700000|2021-05-26 11:31:40|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622028710000|2021-05-26 11:31:50|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|1
1622028730000|2021-05-26 11:32:10|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622028740000|2021-05-26 11:32:20|7317.4|7302.4|7316.8|7301.8|7317.9|7302.9|7316.8|7301.8|8
1622028760000|2021-05-26 11:32:40|7317.2|7302.2|7317.5|7302.5|7317.8|7302.8|7317.2|7302.2|3
1622028770000|2021-05-26 11:32:50|7317.4|7302.4|7317.5|7302.5|7317.8|7302.8|7317|7302|5
1622028790000|2021-05-26 11:33:10|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|1
1622028820000|2021-05-26 11:33:40|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622028900000|2021-05-26 11:35:00|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|1
1622028910000|2021-05-26 11:35:10|7317.9|7302.9|7318.1|7303.1|7318.1|7303.1|7317.9|7302.9|3
1622028920000|2021-05-26 11:35:20|7318|7303|7318.1|7303.1|7318.1|7303.1|7318|7303|2
1622028930000|2021-05-26 11:35:30|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1622029070000|2021-05-26 11:37:50|7318.4|7303.4|7318.6|7303.6|7318.6|7303.6|7318.3|7303.3|4
1622029080000|2021-05-26 11:38:00|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1622029090000|2021-05-26 11:38:10|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1622029110000|2021-05-26 11:38:30|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1622029120000|2021-05-26 11:38:40|7318.5|7303.5|7318.3|7303.3|7319.5|7304.5|7317.9|7302.9|6
1622029170000|2021-05-26 11:39:30|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622029220000|2021-05-26 11:40:20|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|1
1622029290000|2021-05-26 11:41:30|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622029390000|2021-05-26 11:43:10|7319.4|7304.4|7318|7303|7319.4|7304.4|7318|7303|2
1622029400000|2021-05-26 11:43:20|7317.8|7302.8|7318.2|7303.2|7324.6|7303.2|7317.8|7299.6|3
1622029410000|2021-05-26 11:43:30|7318.1|7303.1|7318.2|7303.2|7318.2|7303.2|7318.1|7303.1|2
1622029420000|2021-05-26 11:43:40|7318.1|7303.1|7317.4|7302.4|7318.1|7303.1|7317.4|7302.4|3
1622029430000|2021-05-26 11:43:50|7317.5|7302.5|7317.4|7302.4|7317.6|7302.6|7317.4|7302.4|3
1622029440000|2021-05-26 11:44:00|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622029450000|2021-05-26 11:44:10|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|1
1622029500000|2021-05-26 11:45:00|7317.7|7302.7|7323.9|7298.9|7323.9|7303.3|7317.7|7298.8|5
1622029510000|2021-05-26 11:45:10|7324.1|7299.1|7319.2|7304.2|7324.1|7304.2|7319.2|7299.1|2
1622029560000|2021-05-26 11:46:00|7319|7304|7318.3|7303.3|7319|7304|7318.3|7303.3|2
1622029600000|2021-05-26 11:46:40|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1622029720000|2021-05-26 11:48:40|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1622029800000|2021-05-26 11:50:00|7318.4|7303.4|7318.3|7303.3|7318.4|7303.4|7318.3|7303.3|4
1622029810000|2021-05-26 11:50:10|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.3|7303.3|5
1622029820000|2021-05-26 11:50:20|7318.3|7303.3|7319.2|7304.2|7319.2|7304.2|7318.3|7303.3|5
1622029830000|2021-05-26 11:50:30|7319.3|7304.3|7318.7|7303.7|7319.3|7304.3|7318.7|7303.7|2
1622029870000|2021-05-26 11:51:10|7318.6|7303.6|7319.2|7304.2|7319.2|7304.2|7318.6|7303.6|2
1622029880000|2021-05-26 11:51:20|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622029890000|2021-05-26 11:51:30|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622029910000|2021-05-26 11:51:50|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622029960000|2021-05-26 11:52:40|7319.4|7304.4|7318.7|7303.7|7319.4|7304.4|7318.7|7303.7|2
1622029980000|2021-05-26 11:53:00|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622030060000|2021-05-26 11:54:20|7319.2|7304.2|7319.3|7304.3|7319.3|7304.3|7319.2|7304.2|2
1622030080000|2021-05-26 11:54:40|7318.7|7303.7|7319.1|7304.1|7319.1|7304.1|7318.7|7303.7|2
1622030100000|2021-05-26 11:55:00|7319.2|7304.2|7318.7|7303.7|7319.2|7304.2|7318.7|7303.7|2
1622030110000|2021-05-26 11:55:10|7319.1|7304.1|7319.2|7304.2|7319.2|7304.2|7319.1|7304.1|2
1622030120000|2021-05-26 11:55:20|7318.7|7303.7|7319.3|7304.3|7319.3|7304.3|7318.7|7303.7|3
1622030130000|2021-05-26 11:55:30|7318.7|7303.7|7319.3|7304.3|7319.3|7304.3|7318.6|7303.6|5
1622030140000|2021-05-26 11:55:40|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622030150000|2021-05-26 11:55:50|7318.6|7303.6|7319.4|7304.4|7319.4|7304.4|7318.6|7303.6|3
1622030170000|2021-05-26 11:56:10|7319.6|7304.6|7319.4|7304.4|7319.6|7304.6|7319.4|7304.4|2
1622030180000|2021-05-26 11:56:20|7319.2|7304.2|7319.3|7304.3|7319.3|7304.3|7319.2|7304.2|4
1622030190000|2021-05-26 11:56:30|7319.2|7304.2|7319.2|7304.2|7319.3|7304.3|7319.2|7304.2|3
1622030200000|2021-05-26 11:56:40|7319.3|7304.3|7319.2|7304.2|7319.3|7304.3|7319.2|7304.2|2
1622030220000|2021-05-26 11:57:00|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622030250000|2021-05-26 11:57:30|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622030310000|2021-05-26 11:58:30|7319.7|7304.7|7319.8|7304.8|7319.8|7304.8|7319.6|7304.6|3
1622030370000|2021-05-26 11:59:30|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622030380000|2021-05-26 11:59:40|7319.8|7304.8|7319.9|7304.9|7321.3|7306.3|7319.8|7304.8|9
1622030390000|2021-05-26 11:59:50|7320|7305|7321|7306|7321|7306|7319.7|7304.7|4
1622030400000|2021-05-26 12:00:00|7321.1|7306.1|7321.5|7306.5|7321.6|7306.6|7321.1|7306.1|8
1622030410000|2021-05-26 12:00:10|7321.7|7306.7|7321|7306|7321.7|7306.7|7321|7306|3
1622030440000|2021-05-26 12:00:40|7321.1|7306.1|7321.1|7306.1|7321.3|7306.3|7321.1|7306.1|4
1622030470000|2021-05-26 12:01:10|7320.9|7305.9|7321|7306|7321.1|7306.1|7320.9|7305.9|6
1622030480000|2021-05-26 12:01:20|7321.1|7306.1|7321.2|7306.2|7321.2|7306.2|7321.1|7306.1|2
1622030500000|2021-05-26 12:01:40|7321.1|7306.1|7321|7306|7321.1|7306.1|7321|7306|2
1622030510000|2021-05-26 12:01:50|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622030520000|2021-05-26 12:02:00|7321|7306|7321.1|7306.1|7321.1|7306.1|7321|7306|2
1622030540000|2021-05-26 12:02:20|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622030550000|2021-05-26 12:02:30|7321|7306|7320.6|7305.6|7321.2|7306.2|7320.6|7305.6|5
1622030560000|2021-05-26 12:02:40|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.6|7305.6|3
1622030630000|2021-05-26 12:03:50|7320.7|7305.7|7320.8|7305.8|7320.8|7305.8|7320.7|7305.7|2
1622030650000|2021-05-26 12:04:10|7320.7|7305.7|7320|7305|7320.7|7305.7|7320|7305|5
1622030670000|2021-05-26 12:04:30|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622030680000|2021-05-26 12:04:40|7319.9|7304.9|7320|7305|7320|7305|7319.9|7304.9|2
1622030720000|2021-05-26 12:05:20|7320.6|7305.6|7320.9|7305.9|7320.9|7305.9|7320.6|7305.6|5
1622030740000|2021-05-26 12:05:40|7320.8|7305.8|7320.9|7305.9|7320.9|7305.9|7320.8|7305.8|4
1622030750000|2021-05-26 12:05:50|7321|7306|7321|7306|7321|7306|7321|7306|1
1622030760000|2021-05-26 12:06:00|7320.9|7305.9|7321.7|7306.7|7321.7|7306.7|7320.9|7305.9|2
1622030770000|2021-05-26 12:06:10|7321.6|7306.6|7321.9|7306.9|7321.9|7306.9|7321.6|7306.6|2
1622030820000|2021-05-26 12:07:00|7322|7307|7322|7307|7322|7307|7322|7307|1
1622030830000|2021-05-26 12:07:10|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1622030840000|2021-05-26 12:07:20|7322|7307|7321.7|7306.7|7322|7307|7321.7|7306.7|3
1622030850000|2021-05-26 12:07:30|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|1
1622030880000|2021-05-26 12:08:00|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1622030890000|2021-05-26 12:08:10|7321.8|7306.8|7322|7307|7322|7307|7321.8|7306.8|2
1622031070000|2021-05-26 12:11:10|7322.1|7307.1|7322|7307|7322.1|7307.1|7322|7307|2
1622031190000|2021-05-26 12:13:10|7321.8|7306.8|7322|7307|7322|7307|7321.8|7306.8|2
1622031280000|2021-05-26 12:14:40|7321.9|7306.9|7321.9|7306.9|7322|7307|7321.9|7306.9|3
1622031290000|2021-05-26 12:14:50|7322|7307|7322|7307|7322|7307|7321.9|7306.9|3
1622031300000|2021-05-26 12:15:00|7321.9|7306.9|7322|7307|7322|7307|7321.9|7306.9|2
1622031340000|2021-05-26 12:15:40|7321.9|7306.9|7321.9|7306.9|7322|7307|7321.9|7306.9|3
1622031350000|2021-05-26 12:15:50|7322|7307|7321.9|7306.9|7322|7307|7321.9|7306.9|6
1622031360000|2021-05-26 12:16:00|7322|7307|7321.9|7306.9|7322|7307|7321.9|7306.9|4
1622031400000|2021-05-26 12:16:40|7322|7307|7322|7307|7322|7307|7322|7307|1
1622031410000|2021-05-26 12:16:50|7321.9|7306.9|7322.2|7307.2|7322.3|7307.3|7321.9|7306.9|4
1622031420000|2021-05-26 12:17:00|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1622031430000|2021-05-26 12:17:10|7322.3|7307.3|7322.4|7307.4|7323.6|7308.6|7322.3|7307.3|9
1622031450000|2021-05-26 12:17:30|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1622031480000|2021-05-26 12:18:00|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1622031510000|2021-05-26 12:18:30|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1622031520000|2021-05-26 12:18:40|7322.2|7307.2|7322.4|7307.4|7322.4|7307.4|7322.2|7307.2|2
1622031530000|2021-05-26 12:18:50|7323.6|7308.6|7322.2|7307.2|7323.7|7308.7|7322.2|7307.2|5
1622031550000|2021-05-26 12:19:10|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1622031600000|2021-05-26 12:20:00|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1622031610000|2021-05-26 12:20:10|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1622031620000|2021-05-26 12:20:20|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1622031630000|2021-05-26 12:20:30|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1622031710000|2021-05-26 12:21:50|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|1
1622031740000|2021-05-26 12:22:20|7322.2|7307.2|7323.2|7308.2|7323.2|7308.2|7322.2|7307.2|6
1622031790000|2021-05-26 12:23:10|7322.8|7307.8|7323|7308|7323|7308|7322.7|7307.7|8
1622031800000|2021-05-26 12:23:20|7322.8|7307.8|7322|7307|7322.8|7307.8|7321.6|7306.6|7
1622031810000|2021-05-26 12:23:30|7322.3|7307.3|7322.5|7307.5|7322.5|7307.5|7322.2|7307.2|8
1622031890000|2021-05-26 12:24:50|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.3|7307.3|3
1622031930000|2021-05-26 12:25:30|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1622031970000|2021-05-26 12:26:10|7322.4|7307.4|7323|7308|7323|7308|7322.4|7307.4|4
1622031980000|2021-05-26 12:26:20|7322.9|7307.9|7322.8|7307.8|7323|7308|7322.8|7307.8|6
1622031990000|2021-05-26 12:26:30|7323|7308|7322.6|7307.6|7323.1|7308.1|7322.6|7307.6|5
1622032000000|2021-05-26 12:26:40|7322.8|7307.8|7322.6|7307.6|7322.8|7307.8|7322.6|7307.6|2
1622032010000|2021-05-26 12:26:50|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|1
1622032020000|2021-05-26 12:27:00|7322.9|7307.9|7323|7308|7323|7308|7322.9|7307.9|2
1622032030000|2021-05-26 12:27:10|7322.9|7307.9|7323|7308|7323|7308|7322.9|7307.9|2
1622032040000|2021-05-26 12:27:20|7323.1|7308.1|7323|7308|7323.1|7308.1|7323|7308|2
1622032050000|2021-05-26 12:27:30|7322.9|7307.9|7323|7308|7323|7308|7322.9|7307.9|2
1622032060000|2021-05-26 12:27:40|7323.1|7308.1|7323|7308|7323.1|7308.1|7323|7308|2
1622032070000|2021-05-26 12:27:50|7322.9|7307.9|7323|7308|7323.1|7308.1|7322.9|7307.9|4
1622032080000|2021-05-26 12:28:00|7322.8|7307.8|7323|7308|7323|7308|7322.8|7307.8|2
1622032090000|2021-05-26 12:28:10|7322.9|7307.9|7322.8|7307.8|7323|7308|7322.8|7307.8|4
1622032120000|2021-05-26 12:28:40|7322.9|7307.9|7322.8|7307.8|7322.9|7307.9|7322.8|7307.8|2
1622032200000|2021-05-26 12:30:00|7322.7|7307.7|7322.8|7307.8|7322.8|7307.8|7322.6|7307.6|4
1622032240000|2021-05-26 12:30:40|7322.6|7307.6|7322.6|7307.6|7322.8|7307.8|7322.6|7307.6|3
1622032250000|2021-05-26 12:30:50|7322.7|7307.7|7322.6|7307.6|7322.7|7307.7|7322.6|7307.6|2
1622032270000|2021-05-26 12:31:10|7322.7|7307.7|7322.6|7307.6|7322.7|7307.7|7322.6|7307.6|2
1622032280000|2021-05-26 12:31:20|7322.5|7307.5|7322.6|7307.6|7322.6|7307.6|7322.5|7307.5|2
1622032290000|2021-05-26 12:31:30|7322.5|7307.5|7322.6|7307.6|7322.6|7307.6|7322.5|7307.5|2
1622032310000|2021-05-26 12:31:50|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|1
1622032350000|2021-05-26 12:32:30|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|1
1622032360000|2021-05-26 12:32:40|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|1
1622032390000|2021-05-26 12:33:10|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|1
1622032410000|2021-05-26 12:33:30|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|1
1622032420000|2021-05-26 12:33:40|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|1
1622032430000|2021-05-26 12:33:50|7322.2|7307.2|7321.8|7306.8|7322.2|7307.2|7321.8|7306.8|2
1622032440000|2021-05-26 12:34:00|7321.6|7306.6|7321.2|7306.2|7321.6|7306.6|7321.2|7306.2|3
1622032450000|2021-05-26 12:34:10|7321.3|7306.3|7321.2|7306.2|7321.4|7306.4|7321.2|7306.2|7
1622032460000|2021-05-26 12:34:20|7321.6|7306.6|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|2
1622032470000|2021-05-26 12:34:30|7322.2|7307.2|7322.4|7307.4|7322.4|7307.4|7322.2|7307.2|3
1622032480000|2021-05-26 12:34:40|7322.2|7307.2|7322.2|7307.2|7322.4|7307.4|7322.2|7307.2|3
1622032490000|2021-05-26 12:34:50|7322.4|7307.4|7322.3|7307.3|7322.4|7307.4|7322.3|7307.3|2
1622032540000|2021-05-26 12:35:40|7321.6|7306.6|7321.2|7306.2|7321.6|7306.6|7321.2|7306.2|3
1622032560000|2021-05-26 12:36:00|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622032580000|2021-05-26 12:36:20|7321.4|7306.4|7321.3|7306.3|7321.4|7306.4|7321.3|7306.3|2
1622032590000|2021-05-26 12:36:30|7321.4|7306.4|7322.1|7307.1|7322.3|7307.3|7321.3|7306.3|5
1622032600000|2021-05-26 12:36:40|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1622032630000|2021-05-26 12:37:10|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|1
1622032640000|2021-05-26 12:37:20|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1622032660000|2021-05-26 12:37:40|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|1
1622032670000|2021-05-26 12:37:50|7322.4|7307.4|7322.6|7307.6|7322.6|7307.6|7322.4|7307.4|2
1622032680000|2021-05-26 12:38:00|7322.9|7307.9|7322.8|7307.8|7322.9|7307.9|7322.8|7307.8|2
1622032690000|2021-05-26 12:38:10|7323|7308|7322.9|7307.9|7323|7308|7322.9|7307.9|2
1622032700000|2021-05-26 12:38:20|7323|7308|7322.9|7307.9|7323|7308|7322.9|7307.9|2
1622032710000|2021-05-26 12:38:30|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.6|7308.6|3
1622032720000|2021-05-26 12:38:40|7323.6|7308.6|7323.2|7308.2|7323.6|7308.6|7323.2|7308.2|2
1622032730000|2021-05-26 12:38:50|7323.4|7308.4|7327.6|7302.6|7327.6|7308.4|7322.3|7302.6|6
1622032740000|2021-05-26 12:39:00|7327|7302|7327.2|7302.2|7327.2|7302.2|7327|7302|2
1622032750000|2021-05-26 12:39:10|7327.5|7302.5|7323.2|7308.2|7327.5|7308.2|7323|7302.5|3
1622032760000|2021-05-26 12:39:20|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1622032770000|2021-05-26 12:39:30|7323.3|7308.3|7323.4|7308.4|7323.6|7308.6|7323.2|7308.2|5
1622032790000|2021-05-26 12:39:50|7323.6|7308.6|7323.4|7308.4|7323.6|7308.6|7323.4|7308.4|5
1622032800000|2021-05-26 12:40:00|7323.5|7308.5|7323.4|7308.4|7323.6|7308.6|7323.4|7308.4|4
1622032810000|2021-05-26 12:40:10|7323.5|7308.5|7323.6|7308.6|7323.6|7308.6|7323.5|7308.5|2
1622032820000|2021-05-26 12:40:20|7323.7|7308.7|7323.6|7308.6|7323.7|7308.7|7323.6|7308.6|2
1622032870000|2021-05-26 12:41:10|7323.5|7308.5|7323.4|7308.4|7323.5|7308.5|7323.4|7308.4|2
1622032880000|2021-05-26 12:41:20|7323.5|7308.5|7323.4|7308.4|7323.5|7308.5|7323.4|7308.4|2
1622032900000|2021-05-26 12:41:40|7323.3|7308.3|7323.3|7308.3|7323.4|7308.4|7323.3|7308.3|3
1622032920000|2021-05-26 12:42:00|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1622032930000|2021-05-26 12:42:10|7324.3|7309.3|7323.6|7308.6|7324.3|7309.3|7323.6|7308.6|6
1622032950000|2021-05-26 12:42:30|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1622032960000|2021-05-26 12:42:40|7323.7|7308.7|7323.8|7308.8|7323.8|7308.8|7323.7|7308.7|2
1622032970000|2021-05-26 12:42:50|7323.9|7308.9|7323.7|7308.7|7323.9|7308.9|7323.7|7308.7|7
1622032980000|2021-05-26 12:43:00|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1622032990000|2021-05-26 12:43:10|7323.6|7308.6|7323.4|7308.4|7323.6|7308.6|7323.4|7308.4|5
1622033000000|2021-05-26 12:43:20|7323.5|7308.5|7323.4|7308.4|7323.5|7308.5|7323.4|7308.4|2
1622033020000|2021-05-26 12:43:40|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1622033040000|2021-05-26 12:44:00|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1622033060000|2021-05-26 12:44:20|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1622033070000|2021-05-26 12:44:30|7323.4|7308.4|7323.6|7308.6|7323.6|7308.6|7323.4|7308.4|2
1622033080000|2021-05-26 12:44:40|7323.4|7308.4|7323.6|7308.6|7323.6|7308.6|7323.4|7308.4|2
1622033090000|2021-05-26 12:44:50|7323.4|7308.4|7323.4|7308.4|7323.6|7308.6|7323.4|7308.4|3
1622033120000|2021-05-26 12:45:20|7323.2|7308.2|7323.3|7308.3|7323.3|7308.3|7323.2|7308.2|4
1622033170000|2021-05-26 12:46:10|7323.4|7308.4|7323.7|7308.7|7323.8|7308.8|7323.4|7308.4|3
1622033180000|2021-05-26 12:46:20|7323.9|7308.9|7323.8|7308.8|7323.9|7308.9|7323.8|7308.8|2
1622033200000|2021-05-26 12:46:40|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1622033290000|2021-05-26 12:48:10|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|1
1622033300000|2021-05-26 12:48:20|7323.9|7308.9|7323.5|7308.5|7323.9|7308.9|7323.5|7308.5|2
1622033350000|2021-05-26 12:49:10|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1622033390000|2021-05-26 12:49:50|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|1
1622033420000|2021-05-26 12:50:20|7323.6|7308.6|7323.9|7308.9|7323.9|7308.9|7323.6|7308.6|2
1622033440000|2021-05-26 12:50:40|7324|7309|7323.9|7308.9|7324|7309|7323.9|7308.9|2
1622033450000|2021-05-26 12:50:50|7324|7309|7324|7309|7324|7309|7324|7309|1
1622033470000|2021-05-26 12:51:10|7324.1|7309.1|7324|7309|7324.2|7309.2|7324|7309|6
1622033480000|2021-05-26 12:51:20|7324.1|7309.1|7324|7309|7324.1|7309.1|7324|7309|6
1622033490000|2021-05-26 12:51:30|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324|7309|5
1622033500000|2021-05-26 12:51:40|7324|7309|7324.7|7309.7|7324.8|7309.8|7324|7309|10
1622033510000|2021-05-26 12:51:50|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1622033520000|2021-05-26 12:52:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1622033530000|2021-05-26 12:52:10|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1622033580000|2021-05-26 12:53:00|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1622033600000|2021-05-26 12:53:20|7325.2|7310.2|7324.6|7309.6|7325.2|7310.2|7324.6|7309.6|5
1622033610000|2021-05-26 12:53:30|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1622033620000|2021-05-26 12:53:40|7324.2|7309.2|7323.9|7308.9|7324.2|7309.2|7323.9|7308.9|2
1622033670000|2021-05-26 12:54:30|7324|7309|7324.2|7309.2|7324.2|7309.2|7324|7309|2
1622033680000|2021-05-26 12:54:40|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1622033820000|2021-05-26 12:57:00|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324|7309|3
1622033830000|2021-05-26 12:57:10|7323.9|7308.9|7323.9|7308.9|7324.1|7309.1|7323.9|7308.9|3
1622033840000|2021-05-26 12:57:20|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|6
1622033850000|2021-05-26 12:57:30|7324.3|7309.3|7324.5|7309.5|7324.5|7309.5|7324.3|7309.3|2
1622033860000|2021-05-26 12:57:40|7324.7|7309.7|7325.3|7310.3|7325.3|7310.3|7324.7|7309.7|7
1622033870000|2021-05-26 12:57:50|7324.8|7309.8|7324.8|7309.8|7325.5|7310.5|7324.5|7309.5|8
1622033880000|2021-05-26 12:58:00|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.7|7309.7|7
1622033890000|2021-05-26 12:58:10|7324.7|7309.7|7324.9|7309.9|7324.9|7309.9|7324.7|7309.7|6
1622033900000|2021-05-26 12:58:20|7324.8|7309.8|7324.7|7309.7|7324.8|7309.8|7324.7|7309.7|2
1622033920000|2021-05-26 12:58:40|7324.8|7309.8|7324.5|7309.5|7324.8|7309.8|7324.5|7309.5|8
1622033930000|2021-05-26 12:58:50|7324.7|7309.7|7324.5|7309.5|7324.7|7309.7|7324.5|7309.5|4
1622033940000|2021-05-26 12:59:00|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1622033980000|2021-05-26 12:59:40|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.4|7309.4|3
1622034000000|2021-05-26 13:00:00|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1622034020000|2021-05-26 13:00:20|7324.4|7309.4|7324.4|7309.4|7324.6|7309.6|7324.3|7309.3|5
1622034030000|2021-05-26 13:00:30|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|3
1622034050000|2021-05-26 13:00:50|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.2|7309.2|3
1622034060000|2021-05-26 13:01:00|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|3
1622034080000|2021-05-26 13:01:20|7324.8|7309.8|7324.6|7309.6|7324.8|7309.8|7324.6|7309.6|4
1622034090000|2021-05-26 13:01:30|7324.8|7309.8|7324.6|7309.6|7324.8|7309.8|7324.6|7309.6|4
1622034100000|2021-05-26 13:01:40|7324.8|7309.8|7324.6|7309.6|7324.8|7309.8|7324.6|7309.6|2
1622034130000|2021-05-26 13:02:10|7324.8|7309.8|7324.6|7309.6|7324.8|7309.8|7324.6|7309.6|3
1622034140000|2021-05-26 13:02:20|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1622034150000|2021-05-26 13:02:30|7325|7310|7325|7310|7325|7310|7325|7310|1
1622034200000|2021-05-26 13:03:20|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1622034230000|2021-05-26 13:03:50|7324.5|7309.5|7323.8|7308.8|7324.5|7309.5|7323.8|7308.8|4
1622034240000|2021-05-26 13:04:00|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1622034250000|2021-05-26 13:04:10|7323.3|7308.3|7323.8|7308.8|7323.8|7308.8|7323.3|7308.3|2
1622034290000|2021-05-26 13:04:50|7323.7|7308.7|7323.8|7308.8|7323.8|7308.8|7323.7|7308.7|2
1622034300000|2021-05-26 13:05:00|7324|7309|7324|7309|7324.1|7309.1|7323.9|7308.9|5
1622034330000|2021-05-26 13:05:30|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1622034340000|2021-05-26 13:05:40|7324|7309|7324.4|7309.4|7324.5|7309.5|7324|7309|4
1622034370000|2021-05-26 13:06:10|7324.3|7309.3|7324.4|7309.4|7324.5|7309.5|7324.3|7309.3|4
1622034380000|2021-05-26 13:06:20|7324.3|7309.3|7324.9|7309.9|7324.9|7309.9|7324.3|7309.3|3
1622034400000|2021-05-26 13:06:40|7324.8|7309.8|7324.5|7309.5|7324.8|7309.8|7324.5|7309.5|3
1622034410000|2021-05-26 13:06:50|7324.6|7309.6|7324.5|7309.5|7324.6|7309.6|7324.5|7309.5|2
1622034420000|2021-05-26 13:07:00|7324.6|7309.6|7324.5|7309.5|7324.6|7309.6|7324.5|7309.5|2
1622034540000|2021-05-26 13:09:00|7324.9|7309.9|7325.2|7310.2|7325.2|7310.2|7324.9|7309.9|4
1622034550000|2021-05-26 13:09:10|7325|7310|7325|7310|7325|7310|7325|7310|1
1622034580000|2021-05-26 13:09:40|7325.1|7310.1|7325.6|7310.6|7325.6|7310.6|7325.1|7310.1|3
1622034610000|2021-05-26 13:10:10|7325.4|7310.4|7325.2|7310.2|7325.4|7310.4|7325.2|7310.2|2
1622034620000|2021-05-26 13:10:20|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1622034650000|2021-05-26 13:10:50|7325.9|7310.9|7325.9|7310.9|7326.5|7311.5|7325.9|7310.9|6
1622034660000|2021-05-26 13:11:00|7326.4|7311.4|7326.2|7311.2|7327.5|7312.5|7326.2|7311.2|9
1622034670000|2021-05-26 13:11:10|7326.3|7311.3|7326|7311|7326.4|7311.4|7325.8|7310.8|6
1622034680000|2021-05-26 13:11:20|7326.6|7311.6|7326|7311|7326.8|7311.8|7326|7311|7
1622034740000|2021-05-26 13:12:20|7325.8|7310.8|7325.2|7310.2|7325.8|7310.8|7325.2|7310.2|4
1622034750000|2021-05-26 13:12:30|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1622034760000|2021-05-26 13:12:40|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1622034790000|2021-05-26 13:13:10|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1622034830000|2021-05-26 13:13:50|7325.6|7310.6|7325.8|7310.8|7325.8|7310.8|7325.6|7310.6|2
1622034860000|2021-05-26 13:14:20|7326|7311|7325.2|7310.2|7326|7311|7325.2|7310.2|5
1622034870000|2021-05-26 13:14:30|7325.3|7310.3|7324.8|7309.8|7325.8|7310.8|7324.8|7309.8|5
1622034880000|2021-05-26 13:14:40|7325.3|7310.3|7325.4|7310.4|7325.4|7310.4|7325.3|7310.3|2
1622034900000|2021-05-26 13:15:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1622034920000|2021-05-26 13:15:20|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1622034930000|2021-05-26 13:15:30|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1622034940000|2021-05-26 13:15:40|7325.2|7310.2|7325.4|7310.4|7325.4|7310.4|7325.2|7310.2|2
1622034970000|2021-05-26 13:16:10|7325.8|7310.8|7325.9|7310.9|7326.4|7311.4|7325.8|7310.8|5
1622035010000|2021-05-26 13:16:50|7326|7311|7326|7311|7326|7311|7326|7311|1
1622035030000|2021-05-26 13:17:10|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.2|7310.2|3
1622035040000|2021-05-26 13:17:20|7325.8|7310.8|7325.7|7310.7|7326|7311|7325.7|7310.7|4
1622035110000|2021-05-26 13:18:30|7325.8|7310.8|7326|7311|7326|7311|7325.8|7310.8|2
1622035120000|2021-05-26 13:18:40|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1622035140000|2021-05-26 13:19:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1622035150000|2021-05-26 13:19:10|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1622035160000|2021-05-26 13:19:20|7325|7310|7324.1|7309.1|7325|7310|7324.1|7309.1|4
1622035170000|2021-05-26 13:19:30|7324.3|7309.3|7324.8|7309.8|7324.8|7309.8|7324.3|7309.3|2
1622035180000|2021-05-26 13:19:40|7325|7310|7324.1|7309.1|7325|7310|7324.1|7309.1|5
1622035190000|2021-05-26 13:19:50|7324.4|7309.4|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|2
1622035230000|2021-05-26 13:20:30|7324.2|7309.2|7324.4|7309.4|7324.4|7309.4|7324.2|7309.2|2
1622035240000|2021-05-26 13:20:40|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1622035250000|2021-05-26 13:20:50|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1622035260000|2021-05-26 13:21:00|7324.5|7309.5|7324.8|7309.8|7325|7310|7324.5|7309.5|5
1622035270000|2021-05-26 13:21:10|7325|7310|7324.4|7309.4|7325|7310|7324.4|7309.4|9
1622035280000|2021-05-26 13:21:20|7324.6|7309.6|7324.4|7309.4|7324.6|7309.6|7324.2|7309.2|7
1622035290000|2021-05-26 13:21:30|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1622035320000|2021-05-26 13:22:00|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1622035340000|2021-05-26 13:22:20|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1622035370000|2021-05-26 13:22:50|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1622035410000|2021-05-26 13:23:30|7324.8|7309.8|7325.2|7310.2|7325.2|7310.2|7324.8|7309.8|3
1622035450000|2021-05-26 13:24:10|7325|7310|7324.2|7309.2|7325|7310|7324.2|7309.2|3
1622035520000|2021-05-26 13:25:20|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1622035550000|2021-05-26 13:25:50|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1622035600000|2021-05-26 13:26:40|7324.3|7309.3|7325|7310|7325|7310|7324.3|7309.3|3
1622035610000|2021-05-26 13:26:50|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1622035640000|2021-05-26 13:27:20|7325.1|7310.1|7325.4|7310.4|7325.4|7310.4|7325.1|7310.1|3
1622035660000|2021-05-26 13:27:40|7325.2|7310.2|7325.3|7310.3|7325.4|7310.4|7325.2|7310.2|5
1622035670000|2021-05-26 13:27:50|7325.4|7310.4|7325.1|7310.1|7325.4|7310.4|7324.8|7309.8|4
1622035690000|2021-05-26 13:28:10|7325.2|7310.2|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|2
1622035710000|2021-05-26 13:28:30|7325|7310|7325.2|7310.2|7325.2|7310.2|7325|7310|2
1622035720000|2021-05-26 13:28:40|7325|7310|7324.6|7309.6|7325|7310|7324.6|7309.6|2
1622035730000|2021-05-26 13:28:50|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1622035740000|2021-05-26 13:29:00|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1622035800000|2021-05-26 13:30:00|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|2
1622035810000|2021-05-26 13:30:10|7324.8|7309.8|7325|7310|7325|7310|7324.8|7309.8|2
1622035910000|2021-05-26 13:31:50|7324.8|7309.8|7325|7310|7325|7310|7324.8|7309.8|2
1622036020000|2021-05-26 13:33:40|7324.8|7309.8|7324.6|7309.6|7324.8|7309.8|7324.6|7309.6|2
1622036050000|2021-05-26 13:34:10|7324.4|7309.4|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|2
1622036080000|2021-05-26 13:34:40|7324.4|7309.4|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|2
1622036090000|2021-05-26 13:34:50|7324.4|7309.4|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|4
1622036120000|2021-05-26 13:35:20|7324.8|7309.8|7324.6|7309.6|7324.8|7309.8|7324.6|7309.6|2
1622036160000|2021-05-26 13:36:00|7324.4|7309.4|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|2
1622036250000|2021-05-26 13:37:30|7325|7310|7325|7310|7325|7310|7325|7310|1
1622036260000|2021-05-26 13:37:40|7325.2|7310.2|7325|7310|7325.2|7310.2|7325|7310|2
1622036320000|2021-05-26 13:38:40|7324.8|7309.8|7325|7310|7325|7310|7324.8|7309.8|2
1622036340000|2021-05-26 13:39:00|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1622036390000|2021-05-26 13:39:50|7324.4|7309.4|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|2
1622036410000|2021-05-26 13:40:10|7324.4|7309.4|7324.4|7309.4|7324.6|7309.6|7324.4|7309.4|3
1622036420000|2021-05-26 13:40:20|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|3
1622036430000|2021-05-26 13:40:30|7324.4|7309.4|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|6
1622036440000|2021-05-26 13:40:40|7324.4|7309.4|7324.4|7309.4|7324.6|7309.6|7324.4|7309.4|9
1622036450000|2021-05-26 13:40:50|7324.6|7309.6|7324.3|7309.3|7324.6|7309.6|7324.3|7309.3|6
1622036460000|2021-05-26 13:41:00|7324.5|7309.5|7325.1|7310.1|7325.1|7310.1|7324.5|7309.5|8
1622036470000|2021-05-26 13:41:10|7325.2|7310.2|7325.4|7310.4|7325.4|7310.4|7325.2|7310.2|3
1622036480000|2021-05-26 13:41:20|7325.3|7310.3|7325.2|7310.2|7325.3|7310.3|7325.2|7310.2|2
1622036490000|2021-05-26 13:41:30|7325.1|7310.1|7324.8|7309.8|7325.1|7310.1|7324.8|7309.8|3
1622036500000|2021-05-26 13:41:40|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1622036510000|2021-05-26 13:41:50|7325|7310|7325.2|7310.2|7325.2|7310.2|7325|7310|2
1622036530000|2021-05-26 13:42:10|7325.1|7310.1|7325.2|7310.2|7325.2|7310.2|7325.1|7310.1|2
1622036590000|2021-05-26 13:43:10|7325.1|7310.1|7324.8|7309.8|7325.1|7310.1|7324.8|7309.8|2
1622036600000|2021-05-26 13:43:20|7325|7310|7325|7310|7325|7310|7325|7310|1
1622036630000|2021-05-26 13:43:50|7325.1|7310.1|7325.7|7310.7|7325.7|7310.7|7325.1|7310.1|2
1622036640000|2021-05-26 13:44:00|7325.6|7310.6|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|5
1622036650000|2021-05-26 13:44:10|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1622036660000|2021-05-26 13:44:20|7325.6|7310.6|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|7
1622036700000|2021-05-26 13:45:00|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1622036760000|2021-05-26 13:46:00|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|4
1622036770000|2021-05-26 13:46:10|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1622036780000|2021-05-26 13:46:20|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1622036790000|2021-05-26 13:46:30|7325.5|7310.5|7325.1|7310.1|7325.5|7310.5|7325.1|7310.1|8
1622036800000|2021-05-26 13:46:40|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.1|7310.1|5
1622036810000|2021-05-26 13:46:50|7325.1|7310.1|7325|7310|7325.1|7310.1|7325|7310|2
1622037090000|2021-05-26 13:51:30|7324.9|7309.9|7324.9|7309.9|7325|7310|7324.9|7309.9|3
1622037130000|2021-05-26 13:52:10|7325|7310|7325|7310|7325|7310|7325|7310|1
1622037140000|2021-05-26 13:52:20|7325.5|7310.5|7325.1|7310.1|7325.5|7310.5|7325.1|7310.1|4
1622037190000|2021-05-26 13:53:10|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1622037210000|2021-05-26 13:53:30|7325|7310|7325|7310|7325|7310|7325|7310|1
1622037220000|2021-05-26 13:53:40|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1622037230000|2021-05-26 13:53:50|7325|7310|7325|7310|7325|7310|7325|7310|1
1622037280000|2021-05-26 13:54:40|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1622037290000|2021-05-26 13:54:50|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1622037300000|2021-05-26 13:55:00|7325.6|7310.6|7325.9|7310.9|7325.9|7310.9|7325.6|7310.6|2
1622037350000|2021-05-26 13:55:50|7325.8|7310.8|7325.5|7310.5|7325.8|7310.8|7325.5|7310.5|2
1622037420000|2021-05-26 13:57:00|7325.4|7310.4|7325|7310|7325.4|7310.4|7325|7310|3
1622037470000|2021-05-26 13:57:50|7324.6|7309.6|7324|7309|7324.8|7309.8|7324|7309|5
1622037510000|2021-05-26 13:58:30|7323.9|7308.9|7324|7309|7324|7309|7323.9|7308.9|2
1622037520000|2021-05-26 13:58:40|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1622037550000|2021-05-26 13:59:10|7324.2|7309.2|7324.5|7309.5|7324.5|7309.5|7324.2|7309.2|2
1622037560000|2021-05-26 13:59:20|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1622037570000|2021-05-26 13:59:30|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|2
1622037580000|2021-05-26 13:59:40|7324.5|7309.5|7324.5|7309.5|7324.6|7309.6|7324.5|7309.5|3
1622037590000|2021-05-26 13:59:50|7324.4|7309.4|7324.5|7309.5|7324.6|7309.6|7324.4|7309.4|4
1622037640000|2021-05-26 14:00:40|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1622037650000|2021-05-26 14:00:50|7324.5|7309.5|7324.4|7309.4|7324.6|7309.6|7324.4|7309.4|5
1622037660000|2021-05-26 14:01:00|7324.5|7309.5|7324.5|7309.5|7324.6|7309.6|7324.5|7309.5|3
1622037670000|2021-05-26 14:01:10|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|3
1622037680000|2021-05-26 14:01:20|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|2
1622037720000|2021-05-26 14:02:00|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.6|7309.6|3
1622037740000|2021-05-26 14:02:20|7324.8|7309.8|7324.9|7309.9|7324.9|7309.9|7324.7|7309.7|4
1622037790000|2021-05-26 14:03:10|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1622037810000|2021-05-26 14:03:30|7324.9|7309.9|7324.8|7309.8|7324.9|7309.9|7324.8|7309.8|2
1622037830000|2021-05-26 14:03:50|7324.6|7309.6|7324.6|7309.6|7324.8|7309.8|7324.6|7309.6|7
1622037840000|2021-05-26 14:04:00|7324.8|7309.8|7324.6|7309.6|7324.8|7309.8|7324.6|7309.6|2
1622037890000|2021-05-26 14:04:50|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1622037900000|2021-05-26 14:05:00|7324.6|7309.6|7324.8|7309.8|7324.8|7309.8|7324.6|7309.6|8
1622037910000|2021-05-26 14:05:10|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1622037940000|2021-05-26 14:05:40|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1622037970000|2021-05-26 14:06:10|7324.6|7309.6|7324.8|7309.8|7324.8|7309.8|7324.6|7309.6|2
1622037980000|2021-05-26 14:06:20|7324.6|7309.6|7324|7309|7324.8|7309.8|7324|7309|3
1622038040000|2021-05-26 14:07:20|7323.8|7308.8|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|2
1622038140000|2021-05-26 14:09:00|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1622038170000|2021-05-26 14:09:30|7323.7|7308.7|7323.8|7308.8|7323.8|7308.8|7323.7|7308.7|2
1622038240000|2021-05-26 14:10:40|7324|7309|7324.4|7309.4|7324.5|7309.5|7323.9|7308.9|5
1622038250000|2021-05-26 14:10:50|7324.5|7309.5|7324.4|7309.4|7324.5|7309.5|7324.4|7309.4|2
1622038260000|2021-05-26 14:11:00|7324.5|7309.5|7324.4|7309.4|7324.5|7309.5|7324.4|7309.4|2
1622038270000|2021-05-26 14:11:10|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.4|7309.4|7
1622038280000|2021-05-26 14:11:20|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1622038290000|2021-05-26 14:11:30|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.4|7309.4|5
1622038300000|2021-05-26 14:11:40|7324.4|7309.4|7324.5|7309.5|7324.5|7309.5|7324.4|7309.4|6
1622038310000|2021-05-26 14:11:50|7324.4|7309.4|7324.4|7309.4|7324.5|7309.5|7324.4|7309.4|5
1622038320000|2021-05-26 14:12:00|7324.5|7309.5|7324.4|7309.4|7324.5|7309.5|7324.4|7309.4|2
1622038330000|2021-05-26 14:12:10|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1622038340000|2021-05-26 14:12:20|7324.6|7309.6|7324.8|7309.8|7325|7310|7324.6|7309.6|9
1622038430000|2021-05-26 14:13:50|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1622038460000|2021-05-26 14:14:20|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.7|7309.7|3
1622038470000|2021-05-26 14:14:30|7324.9|7309.9|7325.6|7310.6|7325.6|7310.6|7324.9|7309.9|2
1622038480000|2021-05-26 14:14:40|7324.9|7309.9|7324.4|7309.4|7324.9|7309.9|7324.4|7309.4|4
1622038500000|2021-05-26 14:15:00|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1622038510000|2021-05-26 14:15:10|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1622038520000|2021-05-26 14:15:20|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1622038580000|2021-05-26 14:16:20|7324.2|7309.2|7324.1|7309.1|7324.2|7309.2|7324.1|7309.1|2
1622038610000|2021-05-26 14:16:50|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1622038630000|2021-05-26 14:17:10|7324|7309|7324|7309|7324.2|7309.2|7324|7309|5
1622038640000|2021-05-26 14:17:20|7324.2|7309.2|7324|7309|7324.2|7309.2|7324|7309|2
1622038650000|2021-05-26 14:17:30|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1622038660000|2021-05-26 14:17:40|7324.2|7309.2|7324.4|7309.4|7324.4|7309.4|7324.2|7309.2|2
1622038670000|2021-05-26 14:17:50|7324.2|7309.2|7324.4|7309.4|7324.4|7309.4|7324.2|7309.2|2
1622038680000|2021-05-26 14:18:00|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1622038690000|2021-05-26 14:18:10|7324|7309|7324.2|7309.2|7324.2|7309.2|7324|7309|2
1622038700000|2021-05-26 14:18:20|7324|7309|7324|7309|7324.2|7309.2|7324|7309|3
1622038710000|2021-05-26 14:18:30|7324.2|7309.2|7324.1|7309.1|7324.2|7309.2|7323.9|7308.9|7
1622038730000|2021-05-26 14:18:50|7323.9|7308.9|7324.1|7309.1|7324.1|7309.1|7323.9|7308.9|4
1622038740000|2021-05-26 14:19:00|7323.9|7308.9|7324.1|7309.1|7324.1|7309.1|7323.9|7308.9|2
1622038750000|2021-05-26 14:19:10|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1622038780000|2021-05-26 14:19:40|7324|7309|7323.8|7308.8|7324.1|7309.1|7323.6|7308.6|6
1622038790000|2021-05-26 14:19:50|7323.7|7308.7|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|5
1622038810000|2021-05-26 14:20:10|7323.6|7308.6|7323.7|7308.7|7323.7|7308.7|7323.6|7308.6|4
1622038820000|2021-05-26 14:20:20|7323.5|7308.5|7322.6|7307.6|7323.5|7308.5|7322.6|7307.6|6
1622038830000|2021-05-26 14:20:30|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1622038850000|2021-05-26 14:20:50|7321.8|7306.8|7321.6|7306.6|7321.8|7306.8|7321.5|7306.5|4
1622038860000|2021-05-26 14:21:00|7321.7|7306.7|7322.6|7307.6|7322.6|7307.6|7321.7|7306.7|4
1622038870000|2021-05-26 14:21:10|7322.7|7307.7|7321.8|7306.8|7322.8|7307.8|7321.8|7306.8|7
1622038890000|2021-05-26 14:21:30|7322|7307|7322|7307|7322|7307|7322|7307|1
1622038900000|2021-05-26 14:21:40|7321.8|7306.8|7321.7|7306.7|7321.8|7306.8|7321.7|7306.7|2
1622038910000|2021-05-26 14:21:50|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.7|7306.7|3
1622038960000|2021-05-26 14:22:40|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|1
1622038970000|2021-05-26 14:22:50|7321.8|7306.8|7322|7307|7322|7307|7321.8|7306.8|2
1622038990000|2021-05-26 14:23:10|7322.2|7307.2|7322.4|7307.4|7322.4|7307.4|7322.2|7307.2|2
1622039120000|2021-05-26 14:25:20|7322.6|7307.6|7323.2|7308.2|7323.2|7308.2|7322.6|7307.6|3
1622039220000|2021-05-26 14:27:00|7322.8|7307.8|7322.4|7307.4|7322.8|7307.8|7322.2|7307.2|4
1622039260000|2021-05-26 14:27:40|7321.8|7306.8|7322.2|7307.2|7322.2|7307.2|7321.8|7306.8|2
1622039280000|2021-05-26 14:28:00|7322|7307|7322|7307|7322|7307|7322|7307|1
1622039290000|2021-05-26 14:28:10|7321.8|7306.8|7321.6|7306.6|7321.8|7306.8|7321.6|7306.6|2
1622039300000|2021-05-26 14:28:20|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1622039320000|2021-05-26 14:28:40|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1622039330000|2021-05-26 14:28:50|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622039340000|2021-05-26 14:29:00|7321|7306|7321.2|7306.2|7321.2|7306.2|7321|7306|8
1622039350000|2021-05-26 14:29:10|7321|7306|7321|7306|7321|7306|7321|7306|1
1622039360000|2021-05-26 14:29:20|7321.2|7306.2|7321.4|7306.4|7321.4|7306.4|7321|7306|8
1622039390000|2021-05-26 14:29:50|7321.2|7306.2|7321.4|7306.4|7321.4|7306.4|7321.2|7306.2|2
1622039420000|2021-05-26 14:30:20|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622039430000|2021-05-26 14:30:30|7321.5|7306.5|7321.7|7306.7|7321.7|7306.7|7321.5|7306.5|3
1622039440000|2021-05-26 14:30:40|7321.6|7306.6|7321.4|7306.4|7321.6|7306.6|7321.4|7306.4|2
1622039460000|2021-05-26 14:31:00|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622039470000|2021-05-26 14:31:10|7321|7306|7321|7306|7321|7306|7321|7306|1
1622039560000|2021-05-26 14:32:40|7321.1|7306.1|7321.4|7306.4|7321.4|7306.4|7321.1|7306.1|2
1622039700000|2021-05-26 14:35:00|7321.6|7306.6|7321.5|7306.5|7321.7|7306.7|7321.5|7306.5|4
1622039710000|2021-05-26 14:35:10|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1622039760000|2021-05-26 14:36:00|7321.3|7306.3|7321.4|7306.4|7321.4|7306.4|7321.3|7306.3|2
1622039810000|2021-05-26 14:36:50|7321.5|7306.5|7321.6|7306.6|7321.6|7306.6|7321.5|7306.5|2
1622039830000|2021-05-26 14:37:10|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1622039850000|2021-05-26 14:37:30|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|1
1622039890000|2021-05-26 14:38:10|7321.8|7306.8|7322|7307|7322|7307|7321.8|7306.8|2
1622039920000|2021-05-26 14:38:40|7321.8|7306.8|7322|7307|7322|7307|7321.8|7306.8|2
1622039940000|2021-05-26 14:39:00|7321.8|7306.8|7322|7307|7322|7307|7321.8|7306.8|2
1622039950000|2021-05-26 14:39:10|7321.8|7306.8|7321.8|7306.8|7322|7307|7321.6|7306.6|6
1622039960000|2021-05-26 14:39:20|7322|7307|7321.9|7306.9|7322|7307|7321.9|7306.9|2
1622039970000|2021-05-26 14:39:30|7322|7307|7322|7307|7322|7307|7322|7307|1
1622039980000|2021-05-26 14:39:40|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|1
1622039990000|2021-05-26 14:39:50|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1622040020000|2021-05-26 14:40:20|7321.7|7306.7|7321|7306|7321.7|7306.7|7321|7306|5
1622040080000|2021-05-26 14:41:20|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622040100000|2021-05-26 14:41:40|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.1|7306.1|3
1622040120000|2021-05-26 14:42:00|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622040200000|2021-05-26 14:43:20|7321|7306|7321|7306|7321|7306|7321|7306|1
1622040210000|2021-05-26 14:43:30|7321.1|7306.1|7321|7306|7321.1|7306.1|7321|7306|2
1622040250000|2021-05-26 14:44:10|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1622040270000|2021-05-26 14:44:30|7321.6|7306.6|7321.2|7306.2|7321.6|7306.6|7321.2|7306.2|2
1622040290000|2021-05-26 14:44:50|7321.3|7306.3|7321.2|7306.2|7321.5|7306.5|7321.2|7306.2|4
1622040300000|2021-05-26 14:45:00|7321.5|7306.5|7321.6|7306.6|7321.6|7306.6|7321.5|7306.5|2
1622040320000|2021-05-26 14:45:20|7321.5|7306.5|7321.3|7306.3|7321.5|7306.5|7321.3|7306.3|3
1622040330000|2021-05-26 14:45:30|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622040400000|2021-05-26 14:46:40|7321.1|7306.1|7321.1|7306.1|7321.2|7306.2|7321.1|7306.1|3
1622040410000|2021-05-26 14:46:50|7321|7306|7321|7306|7321|7306|7321|7306|1
1622040450000|2021-05-26 14:47:30|7320.8|7305.8|7320.1|7305.1|7320.8|7305.8|7319.9|7304.9|7
1622040460000|2021-05-26 14:47:40|7320|7305|7320.2|7305.2|7320.2|7305.2|7320|7305|3
1622040510000|2021-05-26 14:48:30|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1622040560000|2021-05-26 14:49:20|7319.6|7304.6|7319.7|7304.7|7319.7|7304.7|7319.6|7304.6|2
1622040590000|2021-05-26 14:49:50|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|1
1622040620000|2021-05-26 14:50:20|7320|7305|7319.7|7304.7|7320.4|7305.4|7319.7|7304.7|5
1622040630000|2021-05-26 14:50:30|7319.8|7304.8|7319.6|7304.6|7319.8|7304.8|7319.6|7304.6|5
1622040640000|2021-05-26 14:50:40|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1622040650000|2021-05-26 14:50:50|7319.6|7304.6|7319.6|7304.6|7319.7|7304.7|7319.6|7304.6|5
1622040680000|2021-05-26 14:51:20|7319.7|7304.7|7319.6|7304.6|7319.7|7304.7|7319.6|7304.6|6
1622040690000|2021-05-26 14:51:30|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1622040710000|2021-05-26 14:51:50|7319.8|7304.8|7319.4|7304.4|7319.9|7304.9|7319.4|7304.4|3
1622040720000|2021-05-26 14:52:00|7319.2|7304.2|7319.2|7304.2|7319.7|7304.7|7319.2|7304.2|3
1622040730000|2021-05-26 14:52:10|7319.4|7304.4|7319.7|7304.7|7319.7|7304.7|7319.3|7304.3|5
1622040740000|2021-05-26 14:52:20|7319.8|7304.8|7319.4|7304.4|7319.8|7304.8|7319.4|7304.4|3
1622040760000|2021-05-26 14:52:40|7319.5|7304.5|7319.7|7304.7|7319.7|7304.7|7319.5|7304.5|2
1622040800000|2021-05-26 14:53:20|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622040820000|2021-05-26 14:53:40|7319.7|7304.7|7319.5|7304.5|7319.8|7304.8|7319.5|7304.5|4
1622040830000|2021-05-26 14:53:50|7319.4|7304.4|7319.6|7304.6|7319.6|7304.6|7319.4|7304.4|3
1622040840000|2021-05-26 14:54:00|7319.5|7304.5|7319.7|7304.7|7319.7|7304.7|7319.5|7304.5|3
1622040850000|2021-05-26 14:54:10|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622041010000|2021-05-26 14:56:50|7319.3|7304.3|7318.7|7303.7|7319.3|7304.3|7318.7|7303.7|2
1622041030000|2021-05-26 14:57:10|7318.8|7303.8|7319.1|7304.1|7319.2|7304.2|7318.8|7303.8|3
1622041090000|2021-05-26 14:58:10|7319|7304|7317.9|7302.9|7319|7304|7317.9|7302.9|5
1622041100000|2021-05-26 14:58:20|7318.1|7303.1|7317.8|7302.8|7318.1|7303.1|7317.8|7302.8|4
1622041120000|2021-05-26 14:58:40|7317.9|7302.9|7317.7|7302.7|7318.4|7303.4|7317.7|7302.7|6
1622041130000|2021-05-26 14:58:50|7317.9|7302.9|7318.3|7303.3|7318.3|7303.3|7317.9|7302.9|3
1622041140000|2021-05-26 14:59:00|7317.8|7302.8|7317.6|7302.6|7317.8|7302.8|7317.6|7302.6|2
1622041150000|2021-05-26 14:59:10|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622041170000|2021-05-26 14:59:30|7318|7303|7318.5|7303.5|7318.6|7303.6|7318|7303|8
1622041180000|2021-05-26 14:59:40|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622041190000|2021-05-26 14:59:50|7319|7304|7319|7304|7319|7304|7319|7304|1
1622041210000|2021-05-26 15:00:10|7318.9|7303.9|7319|7304|7319|7304|7318.9|7303.9|2
1622041220000|2021-05-26 15:00:20|7319.2|7304.2|7319|7304|7319.2|7304.2|7318.9|7303.9|5
1622041240000|2021-05-26 15:00:40|7319.2|7304.2|7319|7304|7319.2|7304.2|7319|7304|3
1622041260000|2021-05-26 15:01:00|7319.1|7304.1|7319.2|7304.2|7319.7|7304.7|7319.1|7304.1|6
1622041270000|2021-05-26 15:01:10|7319.1|7304.1|7319|7304|7319.1|7304.1|7319|7304|4
1622041280000|2021-05-26 15:01:20|7319.1|7304.1|7319|7304|7319.1|7304.1|7319|7304|4
1622041290000|2021-05-26 15:01:30|7318.9|7303.9|7318.8|7303.8|7318.9|7303.9|7318.8|7303.8|2
1622041300000|2021-05-26 15:01:40|7318.4|7303.4|7318.2|7303.2|7318.4|7303.4|7318.2|7303.2|2
1622041340000|2021-05-26 15:02:20|7318.1|7303.1|7317.7|7302.7|7318.1|7303.1|7317.7|7302.7|2
1622041350000|2021-05-26 15:02:30|7317.9|7302.9|7317.7|7302.7|7317.9|7302.9|7317.7|7302.7|3
1622041410000|2021-05-26 15:03:30|7317.9|7302.9|7318.1|7303.1|7318.1|7303.1|7317.9|7302.9|3
1622041420000|2021-05-26 15:03:40|7318|7303|7318.5|7303.5|7318.5|7303.5|7318|7303|4
1622041430000|2021-05-26 15:03:50|7318.6|7303.6|7318.1|7303.1|7318.6|7303.6|7318.1|7303.1|3
1622041440000|2021-05-26 15:04:00|7318.2|7303.2|7318.6|7303.6|7318.6|7303.6|7318.2|7303.2|3
1622041450000|2021-05-26 15:04:10|7318.9|7303.9|7319.2|7304.2|7319.2|7304.2|7318.9|7303.9|2
1622041460000|2021-05-26 15:04:20|7319.1|7304.1|7319.3|7304.3|7319.4|7304.4|7319.1|7304.1|4
1622041480000|2021-05-26 15:04:40|7319.2|7304.2|7319.4|7304.4|7319.4|7304.4|7319.2|7304.2|2
1622041500000|2021-05-26 15:05:00|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622041520000|2021-05-26 15:05:20|7319.4|7304.4|7319.5|7304.5|7319.5|7304.5|7319.4|7304.4|2
1622041530000|2021-05-26 15:05:30|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622041550000|2021-05-26 15:05:50|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.4|7304.4|3
1622041580000|2021-05-26 15:06:20|7319.4|7304.4|7319.3|7304.3|7319.4|7304.4|7319.3|7304.3|2
1622041600000|2021-05-26 15:06:40|7319.4|7304.4|7319.3|7304.3|7319.4|7304.4|7319.3|7304.3|2
1622041660000|2021-05-26 15:07:40|7319.4|7304.4|7319.3|7304.3|7319.4|7304.4|7319.3|7304.3|2
1622041710000|2021-05-26 15:08:30|7319.4|7304.4|7319.6|7304.6|7319.6|7304.6|7319.4|7304.4|2
1622041790000|2021-05-26 15:09:50|7319.4|7304.4|7319.3|7304.3|7319.4|7304.4|7319.3|7304.3|2
1622041810000|2021-05-26 15:10:10|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622041820000|2021-05-26 15:10:20|7319.3|7304.3|7319|7304|7319.3|7304.3|7319|7304|3
1622041850000|2021-05-26 15:10:50|7319.2|7304.2|7319.3|7304.3|7319.4|7304.4|7319.2|7304.2|3
1622041890000|2021-05-26 15:11:30|7319.4|7304.4|7319|7304|7319.4|7304.4|7319|7304|2
1622041910000|2021-05-26 15:11:50|7319.2|7304.2|7319.4|7304.4|7319.4|7304.4|7319.2|7304.2|2
1622041920000|2021-05-26 15:12:00|7319.2|7304.2|7319|7304|7319.2|7304.2|7319|7304|3
1622041950000|2021-05-26 15:12:30|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622041990000|2021-05-26 15:13:10|7319|7304|7319|7304|7319.1|7304.1|7319|7304|3
1622042000000|2021-05-26 15:13:20|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622042020000|2021-05-26 15:13:40|7319.5|7304.5|7319.1|7304.1|7319.5|7304.5|7319.1|7304.1|2
1622042060000|2021-05-26 15:14:20|7319|7304|7319|7304|7319|7304|7319|7304|1
1622042070000|2021-05-26 15:14:30|7318.5|7303.5|7318.4|7303.4|7318.5|7303.5|7318.2|7303.2|4
1622042080000|2021-05-26 15:14:40|7318.6|7303.6|7318.8|7303.8|7318.8|7303.8|7318.6|7303.6|2
1622042120000|2021-05-26 15:15:20|7318.9|7303.9|7319.2|7304.2|7319.2|7304.2|7318.7|7303.7|4
1622042180000|2021-05-26 15:16:20|7319.4|7304.4|7319.6|7304.6|7319.6|7304.6|7319.4|7304.4|2
1622042210000|2021-05-26 15:16:50|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1622042230000|2021-05-26 15:17:10|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622042330000|2021-05-26 15:18:50|7319.5|7304.5|7319.2|7304.2|7319.5|7304.5|7319.2|7304.2|2
1622042340000|2021-05-26 15:19:00|7319|7304|7319.1|7304.1|7319.1|7304.1|7318.8|7303.8|3
1622042350000|2021-05-26 15:19:10|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.7|7303.7|3
1622042360000|2021-05-26 15:19:20|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|1
1622042370000|2021-05-26 15:19:30|7318.4|7303.4|7318.7|7303.7|7318.7|7303.7|7318.4|7303.4|3
1622042390000|2021-05-26 15:19:50|7318.9|7303.9|7318.7|7303.7|7318.9|7303.9|7318.7|7303.7|3
1622042400000|2021-05-26 15:20:00|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622042420000|2021-05-26 15:20:20|7318.9|7303.9|7319.2|7304.2|7319.2|7304.2|7318.9|7303.9|2
1622042440000|2021-05-26 15:20:40|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622042450000|2021-05-26 15:20:50|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622042510000|2021-05-26 15:21:50|7319.3|7304.3|7319.1|7304.1|7319.3|7304.3|7319.1|7304.1|3
1622042590000|2021-05-26 15:23:10|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622042600000|2021-05-26 15:23:20|7319.3|7304.3|7319.6|7304.6|7319.6|7304.6|7319.2|7304.2|5
1622042670000|2021-05-26 15:24:30|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622042690000|2021-05-26 15:24:50|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622042790000|2021-05-26 15:26:30|7319.7|7304.7|7320.6|7305.6|7320.6|7305.6|7319.7|7304.7|5
1622042800000|2021-05-26 15:26:40|7320.5|7305.5|7320.4|7305.4|7320.5|7305.5|7320.4|7305.4|2
1622042820000|2021-05-26 15:27:00|7320.5|7305.5|7320.6|7305.6|7320.6|7305.6|7320.5|7305.5|2
1622042830000|2021-05-26 15:27:10|7320.7|7305.7|7321.1|7306.1|7321.1|7306.1|7320.7|7305.7|4
1622042840000|2021-05-26 15:27:20|7321.2|7306.2|7321|7306|7321.2|7306.2|7321|7306|4
1622042860000|2021-05-26 15:27:40|7320.9|7305.9|7321|7306|7321|7306|7320.9|7305.9|2
1622042870000|2021-05-26 15:27:50|7321.2|7306.2|7321.4|7306.4|7321.4|7306.4|7321.2|7306.2|3
1622042890000|2021-05-26 15:28:10|7321.3|7306.3|7321.2|7306.2|7321.3|7306.3|7321.2|7306.2|2
1622042970000|2021-05-26 15:29:30|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1622042990000|2021-05-26 15:29:50|7321.3|7306.3|7320.8|7305.8|7321.3|7306.3|7320.8|7305.8|3
1622043000000|2021-05-26 15:30:00|7320.9|7305.9|7320.8|7305.8|7320.9|7305.9|7320.8|7305.8|2
1622043020000|2021-05-26 15:30:20|7320.9|7305.9|7320.5|7305.5|7320.9|7305.9|7320.5|7305.5|4
1622043030000|2021-05-26 15:30:30|7320.6|7305.6|7320.5|7305.5|7320.6|7305.6|7320.5|7305.5|2
1622043070000|2021-05-26 15:31:10|7320.6|7305.6|7320.8|7305.8|7320.8|7305.8|7320.6|7305.6|2
1622043120000|2021-05-26 15:32:00|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622043130000|2021-05-26 15:32:10|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1622043180000|2021-05-26 15:33:00|7321.7|7306.7|7321.6|7306.6|7321.7|7306.7|7321.6|7306.6|2
1622043200000|2021-05-26 15:33:20|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1622043210000|2021-05-26 15:33:30|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1622043220000|2021-05-26 15:33:40|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1622043230000|2021-05-26 15:33:50|7321.6|7306.6|7321.5|7306.5|7321.6|7306.6|7321.5|7306.5|2
1622043240000|2021-05-26 15:34:00|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1622043280000|2021-05-26 15:34:40|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1622043300000|2021-05-26 15:35:00|7321.7|7306.7|7322.3|7307.3|7322.3|7307.3|7321.7|7306.7|4
1622043310000|2021-05-26 15:35:10|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1622043360000|2021-05-26 15:36:00|7322.3|7307.3|7322.1|7307.1|7322.3|7307.3|7322.1|7307.1|2
1622043370000|2021-05-26 15:36:10|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1622043390000|2021-05-26 15:36:30|7322.4|7307.4|7322.2|7307.2|7322.4|7307.4|7322.2|7307.2|2
1622043400000|2021-05-26 15:36:40|7322.4|7307.4|7322.1|7307.1|7322.6|7307.6|7322.1|7307.1|6
1622043410000|2021-05-26 15:36:50|7322|7307|7321.7|7306.7|7322|7307|7321.7|7306.7|2
1622043420000|2021-05-26 15:37:00|7321.6|7306.6|7321.5|7306.5|7321.6|7306.6|7321.5|7306.5|2
1622043430000|2021-05-26 15:37:10|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1622043440000|2021-05-26 15:37:20|7321.5|7306.5|7321.6|7306.6|7321.6|7306.6|7321.5|7306.5|2
1622043470000|2021-05-26 15:37:50|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1622043650000|2021-05-26 15:40:50|7321.5|7306.5|7321.2|7306.2|7321.5|7306.5|7321.2|7306.2|3
1622043660000|2021-05-26 15:41:00|7321.1|7306.1|7321|7306|7321.1|7306.1|7321|7306|2
1622043680000|2021-05-26 15:41:20|7321.1|7306.1|7321|7306|7321.3|7306.3|7321|7306|4
1622043710000|2021-05-26 15:41:50|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622043740000|2021-05-26 15:42:20|7321|7306|7321.1|7306.1|7321.2|7306.2|7321|7306|4
1622043760000|2021-05-26 15:42:40|7321.2|7306.2|7321.1|7306.1|7321.2|7306.2|7321.1|7306.1|2
1622043770000|2021-05-26 15:42:50|7321.2|7306.2|7321.1|7306.1|7321.2|7306.2|7321.1|7306.1|2
1622043830000|2021-05-26 15:43:50|7321.3|7306.3|7321|7306|7321.3|7306.3|7321|7306|2
1622043840000|2021-05-26 15:44:00|7321.1|7306.1|7321.5|7306.5|7321.5|7306.5|7321.1|7306.1|4
1622043850000|2021-05-26 15:44:10|7321.3|7306.3|7321.5|7306.5|7321.5|7306.5|7321.3|7306.3|5
1622043860000|2021-05-26 15:44:20|7321.3|7306.3|7321.4|7306.4|7321.5|7306.5|7321.3|7306.3|4
1622043920000|2021-05-26 15:45:20|7321.5|7306.5|7321.4|7306.4|7321.5|7306.5|7321.4|7306.4|2
1622043940000|2021-05-26 15:45:40|7321.5|7306.5|7321.3|7306.3|7321.5|7306.5|7321.3|7306.3|3
1622043990000|2021-05-26 15:46:30|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622044000000|2021-05-26 15:46:40|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.3|7306.3|3
1622044010000|2021-05-26 15:46:50|7321.4|7306.4|7321.3|7306.3|7321.4|7306.4|7321.3|7306.3|2
1622044020000|2021-05-26 15:47:00|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1622044110000|2021-05-26 15:48:30|7321.4|7306.4|7321.5|7306.5|7321.6|7306.6|7321.4|7306.4|5
1622044120000|2021-05-26 15:48:40|7322.2|7307.2|7322.1|7307.1|7322.2|7307.2|7322.1|7307.1|2
1622044130000|2021-05-26 15:48:50|7322.2|7307.2|7322.1|7307.1|7322.2|7307.2|7322.1|7307.1|2
1622044150000|2021-05-26 15:49:10|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1622044160000|2021-05-26 15:49:20|7322.1|7307.1|7322.2|7307.2|7322.2|7307.2|7322.1|7307.1|4
1622044170000|2021-05-26 15:49:30|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1622044310000|2021-05-26 15:51:50|7322.1|7307.1|7321.4|7306.4|7322.1|7307.1|7321.4|7306.4|3
1622044380000|2021-05-26 15:53:00|7321.6|7306.6|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|2
1622044400000|2021-05-26 15:53:20|7321.9|7306.9|7322.1|7307.1|7322.1|7307.1|7321.9|7306.9|2
1622044410000|2021-05-26 15:53:30|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.1|7307.1|3
1622044540000|2021-05-26 15:55:40|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1622044550000|2021-05-26 15:55:50|7322.2|7307.2|7321.4|7306.4|7322.3|7307.3|7321.4|7306.4|5
1622044580000|2021-05-26 15:56:20|7321.6|7306.6|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|2
1622044590000|2021-05-26 15:56:30|7321.9|7306.9|7322|7307|7322|7307|7321.9|7306.9|2
1622044600000|2021-05-26 15:56:40|7321.9|7306.9|7322|7307|7322|7307|7321.9|7306.9|4
1622044650000|2021-05-26 15:57:30|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1622044710000|2021-05-26 15:58:30|7322.2|7307.2|7322.1|7307.1|7322.2|7307.2|7322.1|7307.1|2
1622044990000|2021-05-26 16:03:10|7322.2|7307.2|7322.1|7307.1|7322.2|7307.2|7322.1|7307.1|8
1622045000000|2021-05-26 16:03:20|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1622045020000|2021-05-26 16:03:40|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1622045030000|2021-05-26 16:03:50|7322.2|7307.2|7321.4|7306.4|7322.2|7307.2|7321.4|7306.4|7
1622045040000|2021-05-26 16:04:00|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1622045050000|2021-05-26 16:04:10|7321.4|7306.4|7321.5|7306.5|7321.5|7306.5|7321.4|7306.4|2
1622045070000|2021-05-26 16:04:30|7321.4|7306.4|7321.5|7306.5|7321.5|7306.5|7321.4|7306.4|12
1622045090000|2021-05-26 16:04:50|7321.4|7306.4|7321.5|7306.5|7321.5|7306.5|7321.4|7306.4|2
1622045100000|2021-05-26 16:05:00|7321.4|7306.4|7321.5|7306.5|7321.5|7306.5|7321.4|7306.4|2
1622045130000|2021-05-26 16:05:30|7321.6|7306.6|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|4
1622045140000|2021-05-26 16:05:40|7321.6|7306.6|7321.6|7306.6|7321.7|7306.7|7321.6|7306.6|3
1622045180000|2021-05-26 16:06:20|7321.5|7306.5|7321.6|7306.6|7321.7|7306.7|7321.5|7306.5|5
1622045190000|2021-05-26 16:06:30|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|9
1622045200000|2021-05-26 16:06:40|7321.6|7306.6|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|4
1622045230000|2021-05-26 16:07:10|7321.6|7306.6|7321.7|7306.7|7321.8|7306.8|7321.6|7306.6|5
1622045240000|2021-05-26 16:07:20|7321.6|7306.6|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|10
1622045250000|2021-05-26 16:07:30|7321.6|7306.6|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|6
1622045260000|2021-05-26 16:07:40|7321.6|7306.6|7321.6|7306.6|7321.7|7306.7|7321.6|7306.6|3
1622045270000|2021-05-26 16:07:50|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|9
1622045280000|2021-05-26 16:08:00|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1622045290000|2021-05-26 16:08:10|7321.7|7306.7|7321.8|7306.8|7321.8|7306.8|7321.6|7306.6|11
1622045300000|2021-05-26 16:08:20|7321.7|7306.7|7321.7|7306.7|7321.8|7306.8|7321.6|7306.6|6
1622045310000|2021-05-26 16:08:30|7321.8|7306.8|7321.7|7306.7|7321.8|7306.8|7321.7|7306.7|2
1622045320000|2021-05-26 16:08:40|7321.8|7306.8|7321.7|7306.7|7321.8|7306.8|7321.7|7306.7|2
1622045340000|2021-05-26 16:09:00|7321.8|7306.8|7321.7|7306.7|7321.8|7306.8|7321.7|7306.7|2
1622045350000|2021-05-26 16:09:10|7321.8|7306.8|7321.7|7306.7|7321.8|7306.8|7321.7|7306.7|2
1622045360000|2021-05-26 16:09:20|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1622045430000|2021-05-26 16:10:30|7321.7|7306.7|7322.3|7307.3|7322.8|7307.8|7321.7|7306.7|8
1622045440000|2021-05-26 16:10:40|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1622045450000|2021-05-26 16:10:50|7322.2|7307.2|7322.3|7307.3|7322.5|7307.5|7322.1|7307.1|4
1622045460000|2021-05-26 16:11:00|7322.5|7307.5|7322.3|7307.3|7322.5|7307.5|7322.3|7307.3|2
1622045470000|2021-05-26 16:11:10|7322.5|7307.5|7322.6|7307.6|7322.6|7307.6|7322.4|7307.4|3
1622045530000|2021-05-26 16:12:10|7322.5|7307.5|7322.7|7307.7|7322.7|7307.7|7322.1|7307.1|6
1622045550000|2021-05-26 16:12:30|7322.6|7307.6|7322.7|7307.7|7322.7|7307.7|7322.6|7307.6|2
1622045560000|2021-05-26 16:12:40|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1622045570000|2021-05-26 16:12:50|7322.6|7307.6|7322.7|7307.7|7322.7|7307.7|7322.6|7307.6|2
1622045590000|2021-05-26 16:13:10|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|1
1622045670000|2021-05-26 16:14:30|7322.7|7307.7|7322.1|7307.1|7322.7|7307.7|7322.1|7307.1|3
1622045680000|2021-05-26 16:14:40|7321.7|7306.7|7321.6|7306.6|7321.7|7306.7|7321.6|7306.6|2
1622045690000|2021-05-26 16:14:50|7321.1|7306.1|7320.7|7305.7|7321.1|7306.1|7320.7|7305.7|2
1622045700000|2021-05-26 16:15:00|7320.6|7305.6|7320.6|7305.6|7320.7|7305.7|7320.5|7305.5|5
1622045730000|2021-05-26 16:15:30|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1622045740000|2021-05-26 16:15:40|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1622045750000|2021-05-26 16:15:50|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1622045760000|2021-05-26 16:16:00|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1622045770000|2021-05-26 16:16:10|7320.7|7305.7|7320.8|7305.8|7320.8|7305.8|7320.7|7305.7|8
1622045780000|2021-05-26 16:16:20|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1622045800000|2021-05-26 16:16:40|7320.9|7305.9|7320.7|7305.7|7320.9|7305.9|7320.7|7305.7|2
1622046090000|2021-05-26 16:21:30|7320.8|7305.8|7320.7|7305.7|7320.8|7305.8|7320.6|7305.6|3
1622046120000|2021-05-26 16:22:00|7320.6|7305.6|7320.7|7305.7|7320.7|7305.7|7320.6|7305.6|2
1622046140000|2021-05-26 16:22:20|7320.8|7305.8|7320.7|7305.7|7320.8|7305.8|7320.7|7305.7|2
1622046150000|2021-05-26 16:22:30|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.7|7305.7|3
1622046170000|2021-05-26 16:22:50|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1622046210000|2021-05-26 16:23:30|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|1
1622046220000|2021-05-26 16:23:40|7320.7|7305.7|7321.1|7306.1|7321.1|7306.1|7320.7|7305.7|5
1622046230000|2021-05-26 16:23:50|7321.2|7306.2|7321.3|7306.3|7321.4|7306.4|7321.2|7306.2|4
1622046240000|2021-05-26 16:24:00|7321.1|7306.1|7321.3|7306.3|7321.4|7306.4|7321.1|7306.1|9
1622046250000|2021-05-26 16:24:10|7321.5|7306.5|7321.4|7306.4|7321.5|7306.5|7321.2|7306.2|8
1622046260000|2021-05-26 16:24:20|7321|7306|7321.2|7306.2|7321.2|7306.2|7321|7306|2
1622046270000|2021-05-26 16:24:30|7320.4|7305.4|7320.6|7305.6|7320.6|7305.6|7320.4|7305.4|2
1622046300000|2021-05-26 16:25:00|7320.7|7305.7|7320.5|7305.5|7320.7|7305.7|7320.5|7305.5|3
1622046310000|2021-05-26 16:25:10|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1622046320000|2021-05-26 16:25:20|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1622046600000|2021-05-26 16:30:00|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|1
1622046610000|2021-05-26 16:30:10|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1622047160000|2021-05-26 16:39:20|7320.6|7305.6|7320.8|7305.8|7320.8|7305.8|7320.6|7305.6|2
1622047170000|2021-05-26 16:39:30|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622047200000|2021-05-26 16:40:00|7321.4|7306.4|7321.2|7306.2|7321.4|7306.4|7321.2|7306.2|2
1622047210000|2021-05-26 16:40:10|7321.3|7306.3|7321.2|7306.2|7321.3|7306.3|7321.2|7306.2|2
1622047300000|2021-05-26 16:41:40|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622047390000|2021-05-26 16:43:10|7321|7306|7321.1|7306.1|7321.1|7306.1|7321|7306|2
1622047400000|2021-05-26 16:43:20|7320.7|7305.7|7320.4|7305.4|7320.7|7305.7|7320.4|7305.4|3
1622047440000|2021-05-26 16:44:00|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|1
1622047730000|2021-05-26 16:48:50|7319.5|7304.5|7319.8|7304.8|7319.8|7304.8|7319.4|7304.4|4
1622047740000|2021-05-26 16:49:00|7319.6|7304.6|7319.4|7304.4|7319.6|7304.6|7319.4|7304.4|3
1622047800000|2021-05-26 16:50:00|7319.5|7304.5|7319.4|7304.4|7319.5|7304.5|7319.4|7304.4|2
1622047810000|2021-05-26 16:50:10|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622048370000|2021-05-26 16:59:30|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622048380000|2021-05-26 16:59:40|7319.3|7304.3|7319.4|7304.4|7319.4|7304.4|7319.3|7304.3|2
1622048390000|2021-05-26 16:59:50|7319.6|7304.6|7319.8|7304.8|7319.9|7304.9|7319.4|7304.4|7
1622048400000|2021-05-26 17:00:00|7319.6|7304.6|7319.6|7304.6|7319.7|7304.7|7319.6|7304.6|3
1622048450000|2021-05-26 17:00:50|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622048580000|2021-05-26 17:03:00|7319.4|7304.4|7318.9|7303.9|7319.4|7304.4|7318.9|7303.9|2
1622048590000|2021-05-26 17:03:10|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622048610000|2021-05-26 17:03:30|7318.7|7303.7|7319|7304|7319|7304|7318.7|7303.7|3
1622048620000|2021-05-26 17:03:40|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1622048640000|2021-05-26 17:04:00|7319.2|7304.2|7319.5|7304.5|7319.5|7304.5|7319.2|7304.2|2
1622048720000|2021-05-26 17:05:20|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622048810000|2021-05-26 17:06:50|7318.8|7303.8|7318.6|7303.6|7318.8|7303.8|7318.6|7303.6|2
1622048870000|2021-05-26 17:07:50|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622048920000|2021-05-26 17:08:40|7318.6|7303.6|7318.7|7303.7|7318.7|7303.7|7318.6|7303.6|2
1622048940000|2021-05-26 17:09:00|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622048950000|2021-05-26 17:09:10|7319.2|7304.2|7319.3|7304.3|7319.4|7304.4|7319.1|7304.1|11
1622048960000|2021-05-26 17:09:20|7319.4|7304.4|7319.3|7304.3|7319.4|7304.4|7319.3|7304.3|2
1622048970000|2021-05-26 17:09:30|7319.1|7304.1|7318.9|7303.9|7319.1|7304.1|7318.9|7303.9|2
1622048980000|2021-05-26 17:09:40|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1622048990000|2021-05-26 17:09:50|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1622049070000|2021-05-26 17:11:10|7319|7304|7319.3|7304.3|7319.3|7304.3|7319|7304|2
1622049220000|2021-05-26 17:13:40|7319.4|7304.4|7319.3|7304.3|7319.4|7304.4|7319.3|7304.3|2
1622049240000|2021-05-26 17:14:00|7319.4|7304.4|7319.3|7304.3|7319.4|7304.4|7319.3|7304.3|2
1622049420000|2021-05-26 17:17:00|7319.4|7304.4|7319.3|7304.3|7319.4|7304.4|7319.3|7304.3|2
1622049580000|2021-05-26 17:19:40|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622049610000|2021-05-26 17:20:10|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622049740000|2021-05-26 17:22:20|7319.1|7304.1|7318.9|7303.9|7319.3|7304.3|7318.9|7303.9|4
1622049750000|2021-05-26 17:22:30|7319.1|7304.1|7318.9|7303.9|7319.1|7304.1|7318.9|7303.9|4
1622049820000|2021-05-26 17:23:40|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622049830000|2021-05-26 17:23:50|7319.2|7304.2|7319.1|7304.1|7319.2|7304.2|7319.1|7304.1|2
1622049940000|2021-05-26 17:25:40|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622049950000|2021-05-26 17:25:50|7318.4|7303.4|7317|7302|7318.4|7303.4|7317|7302|7
1622049960000|2021-05-26 17:26:00|7317.2|7302.2|7317.4|7302.4|7317.4|7302.4|7317.2|7302.2|2
1622049970000|2021-05-26 17:26:10|7317.3|7302.3|7317.4|7302.4|7317.4|7302.4|7317.3|7302.3|2
1622049980000|2021-05-26 17:26:20|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622049990000|2021-05-26 17:26:30|7317.4|7302.4|7317.3|7302.3|7317.4|7302.4|7317.3|7302.3|2
1622050050000|2021-05-26 17:27:30|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622050060000|2021-05-26 17:27:40|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|1
1622050080000|2021-05-26 17:28:00|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|1
1622050090000|2021-05-26 17:28:10|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|1
1622050100000|2021-05-26 17:28:20|7317.6|7302.6|7317.6|7302.6|7317.7|7302.7|7317.6|7302.6|3
1622050110000|2021-05-26 17:28:30|7317.7|7302.7|7317.6|7302.6|7317.7|7302.7|7317.6|7302.6|4
1622050130000|2021-05-26 17:28:50|7317.7|7302.7|7317.6|7302.6|7317.7|7302.7|7317.6|7302.6|2
1622050140000|2021-05-26 17:29:00|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|1
1622050160000|2021-05-26 17:29:20|7317.6|7302.6|7317.6|7302.6|7317.7|7302.7|7317.6|7302.6|3
1622050180000|2021-05-26 17:29:40|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|1
1622050190000|2021-05-26 17:29:50|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|1
1622050200000|2021-05-26 17:30:00|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622050210000|2021-05-26 17:30:10|7318.3|7303.3|7318.2|7303.2|7318.3|7303.3|7318.2|7303.2|2
1622050260000|2021-05-26 17:31:00|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1622050280000|2021-05-26 17:31:20|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.3|7303.3|3
1622050300000|2021-05-26 17:31:40|7318.3|7303.3|7318.4|7303.4|7318.4|7303.4|7318.3|7303.3|2
1622050320000|2021-05-26 17:32:00|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1622050370000|2021-05-26 17:32:50|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1622050380000|2021-05-26 17:33:00|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1622050410000|2021-05-26 17:33:30|7318.4|7303.4|7318.5|7303.5|7318.5|7303.5|7318.4|7303.4|2
1622050420000|2021-05-26 17:33:40|7318.4|7303.4|7318.5|7303.5|7318.5|7303.5|7318.4|7303.4|2
1622050480000|2021-05-26 17:34:40|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1622050490000|2021-05-26 17:34:50|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1622050630000|2021-05-26 17:37:10|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622050680000|2021-05-26 17:38:00|7317.9|7302.9|7317.8|7302.8|7317.9|7302.9|7317.8|7302.8|2
1622050730000|2021-05-26 17:38:50|7317.9|7302.9|7317.8|7302.8|7317.9|7302.9|7317.8|7302.8|2
1622050760000|2021-05-26 17:39:20|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|1
1622050770000|2021-05-26 17:39:30|7317.8|7302.8|7317.9|7302.9|7317.9|7302.9|7317.8|7302.8|2
1622050780000|2021-05-26 17:39:40|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622050870000|2021-05-26 17:41:10|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|1
1622050880000|2021-05-26 17:41:20|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622050960000|2021-05-26 17:42:40|7318|7303|7317.8|7302.8|7318|7303|7317.8|7302.8|2
1622050970000|2021-05-26 17:42:50|7318|7303|7317.9|7302.9|7318|7303|7317.9|7302.9|2
1622050980000|2021-05-26 17:43:00|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622050990000|2021-05-26 17:43:10|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|1
1622051010000|2021-05-26 17:43:30|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622051020000|2021-05-26 17:43:40|7317.9|7302.9|7317.8|7302.8|7317.9|7302.9|7317.8|7302.8|2
1622051040000|2021-05-26 17:44:00|7317.9|7302.9|7318.1|7303.1|7318.1|7303.1|7317.9|7302.9|2
1622051100000|2021-05-26 17:45:00|7323.1|7298.1|7323.1|7298.1|7323.2|7298.2|7323.1|7298.1|3
1622051110000|2021-05-26 17:45:10|7323.2|7298.2|7323.1|7298.1|7323.2|7298.2|7323.1|7298.1|2
1622051120000|2021-05-26 17:45:20|7323.2|7298.2|7323.2|7298.2|7323.2|7298.2|7323.1|7298.1|3
1622051130000|2021-05-26 17:45:30|7323.1|7298.1|7323.1|7298.1|7323.2|7298.2|7323.1|7298.1|3
1622051170000|2021-05-26 17:46:10|7323.2|7298.2|7323.5|7298.5|7323.5|7298.5|7323.2|7298.2|4
1622051180000|2021-05-26 17:46:20|7323.4|7298.4|7323.5|7298.5|7323.5|7298.5|7323.4|7298.4|2
1622051220000|2021-05-26 17:47:00|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1622051250000|2021-05-26 17:47:30|7319|7304|7319|7304|7319|7304|7319|7304|1
1622051280000|2021-05-26 17:48:00|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622051290000|2021-05-26 17:48:10|7319|7304|7318.3|7303.3|7319|7304|7318.3|7303.3|4
1622051300000|2021-05-26 17:48:20|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1622051310000|2021-05-26 17:48:30|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622051330000|2021-05-26 17:48:50|7319.3|7304.3|7319|7304|7319.3|7304.3|7319|7304|2
1622051400000|2021-05-26 17:50:00|7319.1|7304.1|7318.9|7303.9|7319.1|7304.1|7318.9|7303.9|3
1622051470000|2021-05-26 17:51:10|7319|7304|7318|7303|7319|7304|7318|7303|3
1622051530000|2021-05-26 17:52:10|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|1
1622051660000|2021-05-26 17:54:20|7318|7303|7317.9|7302.9|7318|7303|7317.9|7302.9|2
1622051830000|2021-05-26 17:57:10|7317.8|7302.8|7317.9|7302.9|7317.9|7302.9|7317.8|7302.8|2
1622051980000|2021-05-26 17:59:40|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622051990000|2021-05-26 17:59:50|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|1
1622052000000|2021-05-26 18:00:00|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622052010000|2021-05-26 18:00:10|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|1
1622052110000|2021-05-26 18:01:50|7318.1|7303.1|7318.7|7303.7|7318.7|7303.7|7318.1|7303.1|2
1622052120000|2021-05-26 18:02:00|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|1
1622052130000|2021-05-26 18:02:10|7317.8|7302.8|7318.8|7303.8|7318.8|7303.8|7317.8|7302.8|4
1622052150000|2021-05-26 18:02:30|7317.8|7302.8|7317.7|7302.7|7317.8|7302.8|7317.7|7302.7|2
1622052160000|2021-05-26 18:02:40|7317.8|7302.8|7317.9|7302.9|7318.8|7303.8|7317.8|7302.8|3
1622052170000|2021-05-26 18:02:50|7318|7303|7319.2|7304.2|7319.2|7304.2|7318|7303|2
1622052180000|2021-05-26 18:03:00|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622052240000|2021-05-26 18:04:00|7318.2|7303.2|7317.9|7302.9|7318.2|7303.2|7317.9|7302.9|3
1622052250000|2021-05-26 18:04:10|7317.8|7302.8|7318.7|7303.7|7318.7|7303.7|7317.8|7302.8|3
1622052260000|2021-05-26 18:04:20|7317.9|7302.9|7318.7|7303.7|7318.7|7303.7|7317.9|7302.9|2
1622052290000|2021-05-26 18:04:50|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|1
1622052380000|2021-05-26 18:06:20|7318.4|7303.4|7318.6|7303.6|7318.6|7303.6|7317.9|7302.9|3
1622052390000|2021-05-26 18:06:30|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622052480000|2021-05-26 18:08:00|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622052750000|2021-05-26 18:12:30|7318.6|7303.6|7318|7303|7318.6|7303.6|7318|7303|2
1622052780000|2021-05-26 18:13:00|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|1
1622052800000|2021-05-26 18:13:20|7318|7303|7317.8|7302.8|7318|7303|7317.8|7302.8|2
1622052820000|2021-05-26 18:13:40|7318|7303|7318|7303|7318|7303|7318|7303|1
1622052880000|2021-05-26 18:14:40|7316.8|7301.8|7317.2|7302.2|7317.2|7302.2|7316.8|7301.8|2
1622052930000|2021-05-26 18:15:30|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316|7301|3
1622052940000|2021-05-26 18:15:40|7316|7301|7316|7301|7316|7301|7316|7301|1
1622053110000|2021-05-26 18:18:30|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|1
1622053120000|2021-05-26 18:18:40|7316|7301|7315.7|7300.7|7316|7301|7315.7|7300.7|2
1622053180000|2021-05-26 18:19:40|7315.6|7300.6|7315.4|7300.4|7315.6|7300.6|7315.4|7300.4|2
1622053220000|2021-05-26 18:20:20|7315.3|7300.3|7315|7300|7315.4|7300.4|7315|7300|5
1622053240000|2021-05-26 18:20:40|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622053270000|2021-05-26 18:21:10|7315|7300|7315|7300|7315|7300|7315|7300|1
1622053320000|2021-05-26 18:22:00|7314.7|7299.7|7314.6|7299.6|7314.7|7299.7|7314.6|7299.6|2
1622053330000|2021-05-26 18:22:10|7314.3|7299.3|7314.2|7299.2|7314.3|7299.3|7314.2|7299.2|2
1622053340000|2021-05-26 18:22:20|7313.9|7298.9|7315|7300|7315|7300|7312.9|7297.9|10
1622053350000|2021-05-26 18:22:30|7315.1|7300.1|7315.4|7300.4|7315.4|7300.4|7315.1|7300.1|2
1622053370000|2021-05-26 18:22:50|7314.9|7299.9|7314.8|7299.8|7314.9|7299.9|7314.8|7299.8|2
1622053390000|2021-05-26 18:23:10|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1622053400000|2021-05-26 18:23:20|7314.8|7299.8|7314.9|7299.9|7314.9|7299.9|7314.8|7299.8|2
1622053410000|2021-05-26 18:23:30|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1622053420000|2021-05-26 18:23:40|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.8|7299.8|3
1622053430000|2021-05-26 18:23:50|7314.8|7299.8|7314.9|7299.9|7314.9|7299.9|7314.8|7299.8|2
1622053440000|2021-05-26 18:24:00|7315|7300|7315|7300|7315|7300|7315|7300|1
1622053450000|2021-05-26 18:24:10|7315.3|7300.3|7315.4|7300.4|7315.4|7300.4|7315.3|7300.3|2
1622053530000|2021-05-26 18:25:30|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622053600000|2021-05-26 18:26:40|7315.6|7300.6|7319.4|7294.4|7319.4|7300.6|7315.6|7294.3|3
1622053610000|2021-05-26 18:26:50|7319.7|7294.7|7314.1|7299.1|7319.7|7299.2|7313.9|7294.7|4
1622053640000|2021-05-26 18:27:20|7314.8|7299.8|7314.9|7299.9|7314.9|7299.9|7314.8|7299.8|2
1622053650000|2021-05-26 18:27:30|7314.8|7299.8|7314.5|7299.5|7314.8|7299.8|7314.5|7299.5|3
1622053740000|2021-05-26 18:29:00|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1622053800000|2021-05-26 18:30:00|7314|7299|7313.9|7298.9|7314|7299|7313.9|7298.9|2
1622053820000|2021-05-26 18:30:20|7313.7|7298.7|7314.1|7299.1|7314.1|7299.1|7313.7|7298.7|3
1622053830000|2021-05-26 18:30:30|7313.9|7298.9|7313.6|7298.6|7313.9|7298.9|7313.6|7298.6|3
1622053860000|2021-05-26 18:31:00|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1622053870000|2021-05-26 18:31:10|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1622053880000|2021-05-26 18:31:20|7313.7|7298.7|7314.1|7299.1|7314.4|7299.4|7313.7|7298.7|4
1622053910000|2021-05-26 18:31:50|7314|7299|7314|7299|7314|7299|7314|7299|1
1622053930000|2021-05-26 18:32:10|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1622053950000|2021-05-26 18:32:30|7313.6|7298.6|7313.7|7298.7|7313.7|7298.7|7313.6|7298.6|2
1622053990000|2021-05-26 18:33:10|7314.3|7299.3|7314.4|7299.4|7314.4|7299.4|7314.3|7299.3|2
1622054000000|2021-05-26 18:33:20|7314.1|7299.1|7314.4|7299.4|7314.4|7299.4|7314.1|7299.1|2
1622054520000|2021-05-26 18:42:00|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1622054690000|2021-05-26 18:44:50|7314.2|7299.2|7313.4|7298.4|7314.2|7299.2|7313.4|7298.4|3
1622054700000|2021-05-26 18:45:00|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1622054740000|2021-05-26 18:45:40|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1622054920000|2021-05-26 18:48:40|7313.2|7298.2|7313.6|7298.6|7313.7|7298.7|7313.2|7298.2|4
1622055470000|2021-05-26 18:57:50|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|1
1622055490000|2021-05-26 18:58:10|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|1
1622055590000|2021-05-26 18:59:50|7314|7299|7313.9|7298.9|7314|7299|7313.9|7298.9|2
1622055690000|2021-05-26 19:01:30|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1622055820000|2021-05-26 19:03:40|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|1
1622055880000|2021-05-26 19:04:40|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7313.9|7298.9|5
1622055890000|2021-05-26 19:04:50|7313.9|7298.9|7313.9|7298.9|7314.1|7299.1|7313.6|7298.6|5
1622055920000|2021-05-26 19:05:20|7314.1|7299.1|7313.9|7298.9|7314.1|7299.1|7313.9|7298.9|4
1622055970000|2021-05-26 19:06:10|7313.6|7298.6|7313.6|7298.6|7313.8|7298.8|7313.6|7298.6|4
1622056110000|2021-05-26 19:08:30|7313.4|7298.4|7313.6|7298.6|7313.6|7298.6|7313.4|7298.4|2
1622056190000|2021-05-26 19:09:50|7313.4|7298.4|7313.5|7298.5|7313.5|7298.5|7313.4|7298.4|2
1622056960000|2021-05-26 19:22:40|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1622056990000|2021-05-26 19:23:10|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|1
1622057090000|2021-05-26 19:24:50|7312.6|7297.6|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|2
1622057100000|2021-05-26 19:25:00|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|1
1622057510000|2021-05-26 19:31:50|7312.5|7297.5|7312.8|7297.8|7312.8|7297.8|7312.5|7297.5|4
1622057530000|2021-05-26 19:32:10|7313|7298|7313|7298|7313|7298|7313|7298|1
1622057650000|2021-05-26 19:34:10|7313.1|7298.1|7313.3|7298.3|7313.3|7298.3|7313.1|7298.1|2
1622057920000|2021-05-26 19:38:40|7313|7298|7312.8|7297.8|7313|7298|7312.8|7297.8|3
1622059010000|2021-05-26 19:56:50|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|1
1622059060000|2021-05-26 19:57:40|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|1
1622079060000|2021-05-27 01:31:00|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|1
1622079240000|2021-05-27 01:34:00|7325.7|7300.7|7328.3|7303.3|7328.3|7303.3|7325.7|7300.7|2
1622079280000|2021-05-27 01:34:40|7325.4|7300.4|7325.4|7300.4|7325.4|7300.4|7325.4|7300.4|1
1622079770000|2021-05-27 01:42:50|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|1
1622081230000|2021-05-27 02:07:10|7328.6|7303.6|7328.6|7303.6|7328.6|7303.6|7328.6|7303.6|1
1622081240000|2021-05-27 02:07:20|7327.5|7302.5|7327.5|7302.5|7327.5|7302.5|7327.5|7302.5|1
1622081300000|2021-05-27 02:08:20|7327|7302|7327|7302|7327|7302|7327|7302|1
1622081520000|2021-05-27 02:12:00|7326.5|7301.5|7326.5|7301.5|7326.5|7301.5|7326.5|7301.5|1
1622081970000|2021-05-27 02:19:30|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|1
1622082000000|2021-05-27 02:20:00|7322.2|7297.2|7320.2|7295.2|7322.2|7297.2|7320.2|7295.2|2
1622082130000|2021-05-27 02:22:10|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|1
1622082260000|2021-05-27 02:24:20|7324|7299|7324|7299|7324|7299|7324|7299|1
1622084240000|2021-05-27 02:57:20|7325|7300|7325|7300|7325|7300|7325|7300|1
1622084260000|2021-05-27 02:57:40|7324|7299|7325.5|7300.5|7325.5|7300.5|7324|7299|2
1622084940000|2021-05-27 03:09:00|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|1
1622085000000|2021-05-27 03:10:00|7326|7301|7326|7301|7326|7301|7326|7301|1
1622085050000|2021-05-27 03:10:50|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|1
1622085960000|2021-05-27 03:26:00|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|1
1622086000000|2021-05-27 03:26:40|7323.8|7298.8|7323.8|7298.8|7323.8|7298.8|7323.8|7298.8|1
1622086010000|2021-05-27 03:26:50|7325.3|7300.3|7325.3|7300.3|7325.3|7300.3|7325.3|7300.3|1
1622086060000|2021-05-27 03:27:40|7325.6|7300.6|7325.6|7300.6|7325.6|7300.6|7325.6|7300.6|1
1622086170000|2021-05-27 03:29:30|7325.3|7300.3|7325.3|7300.3|7325.3|7300.3|7325.3|7300.3|1
1622086210000|2021-05-27 03:30:10|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|1
1622086270000|2021-05-27 03:31:10|7325.6|7300.6|7325.6|7300.6|7325.6|7300.6|7324.8|7299.8|4
1622086310000|2021-05-27 03:31:50|7325.7|7300.7|7325.6|7300.6|7325.7|7300.7|7325.6|7300.6|2
1622086320000|2021-05-27 03:32:00|7325.7|7300.7|7325.6|7300.6|7325.7|7300.7|7325.6|7300.6|2
1622086330000|2021-05-27 03:32:10|7325.7|7300.7|7325.6|7300.6|7325.8|7300.8|7325.6|7300.6|13
1622086340000|2021-05-27 03:32:20|7326.6|7301.6|7326.5|7301.5|7326.6|7301.6|7326.5|7301.5|4
1622086360000|2021-05-27 03:32:40|7326.6|7301.6|7326.5|7301.5|7326.6|7301.6|7326.5|7301.5|2
1622086370000|2021-05-27 03:32:50|7326.4|7301.4|7326.4|7301.4|7326.4|7301.4|7326.4|7301.4|1
1622086390000|2021-05-27 03:33:10|7326.3|7301.3|7326.3|7301.3|7326.3|7301.3|7326.3|7301.3|1
1622086410000|2021-05-27 03:33:30|7326.2|7301.2|7326.2|7301.2|7326.2|7301.2|7326.2|7301.2|1
1622086430000|2021-05-27 03:33:50|7326.1|7301.1|7326.2|7301.2|7326.2|7301.2|7326.1|7301.1|2
1622086440000|2021-05-27 03:34:00|7326.3|7301.3|7326.2|7301.2|7326.3|7301.3|7326.2|7301.2|2
1622086450000|2021-05-27 03:34:10|7326.3|7301.3|7326.2|7301.2|7326.3|7301.3|7326.2|7301.2|2
1622086470000|2021-05-27 03:34:30|7326.3|7301.3|7326.2|7301.2|7326.5|7301.5|7326.2|7301.2|5
1622086480000|2021-05-27 03:34:40|7326.4|7301.4|7326.4|7301.4|7326.4|7301.4|7326.3|7301.3|5
1622086490000|2021-05-27 03:34:50|7321.6|7306.6|7321.3|7306.3|7326.6|7306.8|7321.1|7301.6|5
1622086500000|2021-05-27 03:35:00|7322.1|7307.1|7322|7307|7322.1|7307.1|7321.9|7306.9|3
1622086530000|2021-05-27 03:35:30|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1622086540000|2021-05-27 03:35:40|7321.9|7306.9|7322.1|7307.1|7322.1|7307.1|7321.9|7306.9|3
1622086570000|2021-05-27 03:36:10|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1622086580000|2021-05-27 03:36:20|7321.6|7306.6|7320.1|7305.1|7321.6|7306.6|7319.9|7304.9|4
1622086590000|2021-05-27 03:36:30|7320|7305|7320|7305|7320|7305|7319.8|7304.8|3
1622086620000|2021-05-27 03:37:00|7320.1|7305.1|7320.1|7305.1|7320.2|7305.2|7320.1|7305.1|3
1622086640000|2021-05-27 03:37:20|7320|7305|7320|7305|7320.1|7305.1|7320|7305|3
1622086670000|2021-05-27 03:37:50|7320.1|7305.1|7320.2|7305.2|7320.2|7305.2|7320.1|7305.1|2
1622086690000|2021-05-27 03:38:10|7320|7305|7320.2|7305.2|7320.2|7305.2|7319.8|7304.8|6
1622086700000|2021-05-27 03:38:20|7320|7305|7320.2|7305.2|7320.2|7305.2|7319.8|7304.8|6
1622086710000|2021-05-27 03:38:30|7320|7305|7320|7305|7320|7305|7320|7305|1
1622086720000|2021-05-27 03:38:40|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|1
1622086730000|2021-05-27 03:38:50|7320|7305|7320.2|7305.2|7320.2|7305.2|7320|7305|2
1622086740000|2021-05-27 03:39:00|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|1
1622086760000|2021-05-27 03:39:20|7325.4|7300.4|7325.4|7300.4|7325.4|7300.4|7325.3|7300.3|3
1622086770000|2021-05-27 03:39:30|7321.4|7306.4|7321.5|7306.5|7321.5|7306.5|7321.4|7306.4|4
1622086780000|2021-05-27 03:39:40|7321.4|7306.4|7321.5|7306.5|7321.5|7306.5|7321.4|7306.4|2
1622086800000|2021-05-27 03:40:00|7321.4|7306.4|7321.5|7306.5|7321.5|7306.5|7321.4|7306.4|2
1622086820000|2021-05-27 03:40:20|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1622086850000|2021-05-27 03:40:50|7321.3|7306.3|7321.4|7306.4|7321.4|7306.4|7321.3|7306.3|2
1622086940000|2021-05-27 03:42:20|7320.4|7305.4|7320.5|7305.5|7320.5|7305.5|7320.4|7305.4|2
1622086960000|2021-05-27 03:42:40|7325.4|7300.4|7325.5|7300.5|7325.5|7300.5|7325.3|7300.3|4
1622086970000|2021-05-27 03:42:50|7325.4|7300.4|7325.5|7300.5|7325.5|7300.5|7325.3|7300.3|4
1622086990000|2021-05-27 03:43:10|7325.4|7300.4|7325.5|7300.5|7325.5|7300.5|7325.4|7300.4|4
1622087060000|2021-05-27 03:44:20|7325.3|7300.3|7325.6|7300.6|7325.6|7300.6|7325.3|7300.3|2
1622087210000|2021-05-27 03:46:50|7325.2|7300.2|7325.5|7300.5|7325.5|7300.5|7325.2|7300.2|2
1622087240000|2021-05-27 03:47:20|7325.4|7300.4|7325.4|7300.4|7325.4|7300.4|7325.4|7300.4|1
1622087260000|2021-05-27 03:47:40|7320.1|7305.1|7325.4|7300.4|7325.4|7305.1|7320.1|7300.4|2
1622087280000|2021-05-27 03:48:00|7325.2|7300.2|7325.4|7300.4|7325.4|7300.4|7325.2|7300.2|2
1622087340000|2021-05-27 03:49:00|7323.5|7298.5|7323.7|7298.7|7323.7|7298.7|7322.6|7297.6|11
1622087350000|2021-05-27 03:49:10|7323.6|7298.6|7323.7|7298.7|7323.7|7298.7|7323.6|7298.6|4
1622087360000|2021-05-27 03:49:20|7323.8|7298.8|7323.8|7298.8|7323.8|7298.8|7323.6|7298.6|3
1622087370000|2021-05-27 03:49:30|7324|7299|7324|7299|7324.1|7299.1|7323.8|7298.8|4
1622087380000|2021-05-27 03:49:40|7323.8|7298.8|7324.1|7299.1|7324.1|7299.1|7323.8|7298.8|5
1622087390000|2021-05-27 03:49:50|7323.8|7298.8|7325.7|7300.7|7325.7|7300.7|7323.8|7298.8|5
1622087400000|2021-05-27 03:50:00|7325.9|7300.9|7326|7301|7326|7301|7325.9|7300.9|2
1622087470000|2021-05-27 03:51:10|7325.9|7300.9|7325.9|7300.9|7325.9|7300.9|7325.9|7300.9|1
1622087490000|2021-05-27 03:51:30|7325.6|7300.6|7325.8|7300.8|7325.8|7305.5|7320.5|7300.6|3
1622087510000|2021-05-27 03:51:50|7323.9|7298.9|7323.9|7298.9|7323.9|7298.9|7323.8|7298.8|3
1622087520000|2021-05-27 03:52:00|7324.2|7299.2|7324.5|7299.5|7324.5|7299.5|7324.2|7299.2|2
1622087530000|2021-05-27 03:52:10|7324.4|7299.4|7324.4|7299.4|7324.4|7299.4|7324.4|7299.4|1
1622087570000|2021-05-27 03:52:50|7324.5|7299.5|7324.8|7299.8|7324.8|7299.8|7324.5|7299.5|2
1622087600000|2021-05-27 03:53:20|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|1
1622087630000|2021-05-27 03:53:50|7325.1|7300.1|7325.1|7300.1|7325.1|7300.1|7325.1|7300.1|1
1622087680000|2021-05-27 03:54:40|7325|7300|7325|7300|7325|7300|7325|7300|1
1622087730000|2021-05-27 03:55:30|7324.6|7299.6|7324.6|7299.6|7324.6|7299.6|7324.6|7299.6|1
1622087750000|2021-05-27 03:55:50|7323.6|7298.6|7323.6|7298.6|7323.6|7298.6|7323.6|7298.6|1
1622087810000|2021-05-27 03:56:50|7323.5|7298.5|7323.6|7298.6|7323.6|7298.6|7323.5|7298.5|2
1622087820000|2021-05-27 03:57:00|7323.5|7298.5|7323.5|7298.5|7323.5|7298.5|7323.5|7298.5|1
1622087840000|2021-05-27 03:57:20|7322.5|7297.5|7323.8|7298.8|7323.8|7298.8|7321.7|7296.7|4
1622087850000|2021-05-27 03:57:30|7324|7299|7324|7299|7324|7299|7324|7299|1
1622087880000|2021-05-27 03:58:00|7323.6|7298.6|7324|7299|7324|7299|7323.6|7298.6|2
1622087890000|2021-05-27 03:58:10|7323.9|7298.9|7323.9|7298.9|7323.9|7298.9|7323.9|7298.9|1
1622087900000|2021-05-27 03:58:20|7324|7299|7324|7299|7324|7299|7324|7299|1
1622087910000|2021-05-27 03:58:30|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|1
1622087970000|2021-05-27 03:59:30|7324.1|7299.1|7324.1|7299.1|7324.1|7299.1|7324.1|7299.1|1
1622088050000|2021-05-27 04:00:50|7324|7299|7324|7299|7324|7299|7324|7299|1
1622088180000|2021-05-27 04:03:00|7324.3|7299.3|7324.3|7299.3|7324.3|7299.3|7324.3|7299.3|1
1622088290000|2021-05-27 04:04:50|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|1
1622088310000|2021-05-27 04:05:10|7325.3|7300.3|7325.3|7300.3|7325.3|7300.3|7325.3|7300.3|1
1622088320000|2021-05-27 04:05:20|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|1
1622088330000|2021-05-27 04:05:30|7324.6|7299.6|7324.6|7299.6|7324.6|7299.6|7324.6|7299.6|1
1622088350000|2021-05-27 04:05:50|7324|7299|7324|7299|7324|7299|7324|7299|1
1622088430000|2021-05-27 04:07:10|7320|7305|7320|7305|7320|7305|7320|7305|1
1622088470000|2021-05-27 04:07:50|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622088480000|2021-05-27 04:08:00|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622088500000|2021-05-27 04:08:20|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1622088510000|2021-05-27 04:08:30|7319.8|7304.8|7319.4|7304.4|7319.8|7304.8|7319.4|7304.4|3
1622088640000|2021-05-27 04:10:40|7318.7|7303.7|7318.5|7303.5|7318.7|7303.7|7318.5|7303.5|2
1622088650000|2021-05-27 04:10:50|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.2|7304.2|3
1622088990000|2021-05-27 04:16:30|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622089020000|2021-05-27 04:17:00|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622089030000|2021-05-27 04:17:10|7319|7304|7319|7304|7319|7304|7319|7304|1
1622089040000|2021-05-27 04:17:20|7319.1|7304.1|7319|7304|7319.1|7304.1|7319|7304|2
1622089050000|2021-05-27 04:17:30|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622089060000|2021-05-27 04:17:40|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.2|7303.2|3
1622089280000|2021-05-27 04:21:20|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1622089370000|2021-05-27 04:22:50|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1622089380000|2021-05-27 04:23:00|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1622089400000|2021-05-27 04:23:20|7318.3|7303.3|7318.4|7303.4|7318.4|7303.4|7318.3|7303.3|2
1622089410000|2021-05-27 04:23:30|7318.3|7303.3|7318.4|7303.4|7318.4|7303.4|7318.3|7303.3|2
1622089480000|2021-05-27 04:24:40|7318.3|7303.3|7318.4|7303.4|7318.4|7303.4|7318.3|7303.3|2
1622089490000|2021-05-27 04:24:50|7318.3|7303.3|7318.4|7303.4|7318.4|7303.4|7318.3|7303.3|2
1622089500000|2021-05-27 04:25:00|7318.6|7303.6|7318.3|7303.3|7318.7|7303.7|7318.3|7303.3|4
1622089530000|2021-05-27 04:25:30|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1622089560000|2021-05-27 04:26:00|7319|7304|7319.1|7304.1|7319.1|7304.1|7319|7304|2
1622089570000|2021-05-27 04:26:10|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1622089580000|2021-05-27 04:26:20|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622089610000|2021-05-27 04:26:50|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622089640000|2021-05-27 04:27:20|7319|7304|7318.9|7303.9|7319.1|7304.1|7318.9|7303.9|4
1622089760000|2021-05-27 04:29:20|7319.2|7304.2|7319.3|7304.3|7319.3|7304.3|7319.2|7304.2|2
1622089780000|2021-05-27 04:29:40|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622089810000|2021-05-27 04:30:10|7319|7304|7318.9|7303.9|7319|7304|7318.9|7303.9|2
1622089830000|2021-05-27 04:30:30|7319.3|7304.3|7318.9|7303.9|7319.3|7304.3|7318.9|7303.9|3
1622089840000|2021-05-27 04:30:40|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622089850000|2021-05-27 04:30:50|7319|7304|7319.1|7304.1|7319.1|7304.1|7319|7304|2
1622089860000|2021-05-27 04:31:00|7319|7304|7319|7304|7319|7304|7319|7304|1
1622089870000|2021-05-27 04:31:10|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622089900000|2021-05-27 04:31:40|7320.4|7305.4|7324.9|7299.9|7325.4|7305.6|7320.4|7299.7|7
1622089910000|2021-05-27 04:31:50|7325.4|7300.4|7324.8|7299.8|7325.4|7300.4|7324.8|7299.8|2
1622089920000|2021-05-27 04:32:00|7325.4|7300.4|7324.9|7299.9|7325.4|7300.4|7324.7|7299.7|7
1622089930000|2021-05-27 04:32:10|7324.5|7299.5|7324.7|7299.7|7324.9|7299.9|7324.5|7299.5|5
1622089940000|2021-05-27 04:32:20|7325|7300|7325|7300|7325|7300|7324.7|7299.7|5
1622089950000|2021-05-27 04:32:30|7324.7|7299.7|7324.8|7299.8|7325|7300|7324.7|7299.7|3
1622089960000|2021-05-27 04:32:40|7324.3|7299.3|7324.8|7299.8|7324.8|7299.8|7324.3|7299.3|2
1622089970000|2021-05-27 04:32:50|7324.3|7299.3|7324.8|7299.8|7324.9|7299.9|7324.3|7299.3|5
1622089980000|2021-05-27 04:33:00|7324.3|7299.3|7324.2|7299.2|7324.8|7299.8|7324.2|7299.2|5
1622089990000|2021-05-27 04:33:10|7324.8|7299.8|7324.4|7299.4|7324.8|7299.8|7324.4|7299.4|2
1622090000000|2021-05-27 04:33:20|7324.9|7299.9|7325|7300|7325.1|7305.1|7319.4|7299.5|12
1622090010000|2021-05-27 04:33:30|7324.8|7299.8|7325.1|7300.1|7325.1|7300.1|7324.8|7299.8|2
1622090020000|2021-05-27 04:33:40|7324.9|7299.9|7324.9|7299.9|7325.1|7300.1|7324.9|7299.9|3
1622090030000|2021-05-27 04:33:50|7325.1|7300.1|7325.1|7300.1|7325.1|7300.1|7325|7300|3
1622090040000|2021-05-27 04:34:00|7325.2|7300.2|7320.4|7305.4|7325.3|7305.4|7320.4|7300.2|3
1622090050000|2021-05-27 04:34:10|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|1
1622090060000|2021-05-27 04:34:20|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1622090090000|2021-05-27 04:34:50|7324.9|7299.9|7324.9|7299.9|7324.9|7299.9|7324.9|7299.9|1
1622090100000|2021-05-27 04:35:00|7319.7|7304.7|7320.6|7305.6|7320.6|7305.6|7319.7|7304.7|5
1622090110000|2021-05-27 04:35:10|7320.5|7305.5|7320.6|7305.6|7320.6|7305.6|7320.5|7305.5|4
1622090120000|2021-05-27 04:35:20|7319.2|7304.2|7319.2|7304.2|7319.3|7304.3|7319.2|7304.2|3
1622090140000|2021-05-27 04:35:40|7319.1|7304.1|7319.1|7304.1|7319.3|7304.3|7319.1|7304.1|3
1622090150000|2021-05-27 04:35:50|7319|7304|7319|7304|7319|7304|7319|7304|1
1622090160000|2021-05-27 04:36:00|7318.9|7303.9|7319|7304|7319|7304|7318.9|7303.9|2
1622090170000|2021-05-27 04:36:10|7318.9|7303.9|7318.7|7303.7|7318.9|7303.9|7318.7|7303.7|3
1622090200000|2021-05-27 04:36:40|7318.3|7303.3|7318.2|7303.2|7318.3|7303.3|7318.2|7303.2|2
1622090210000|2021-05-27 04:36:50|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.2|7303.2|3
1622090220000|2021-05-27 04:37:00|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622090240000|2021-05-27 04:37:20|7317.5|7302.5|7317.1|7302.1|7317.5|7302.5|7317|7302|4
1622090250000|2021-05-27 04:37:30|7317.8|7302.8|7317.7|7302.7|7318.1|7303.1|7317.7|7302.7|4
1622090260000|2021-05-27 04:37:40|7317.4|7302.4|7317.1|7302.1|7317.4|7302.4|7317.1|7302.1|3
1622090270000|2021-05-27 04:37:50|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|1
1622090300000|2021-05-27 04:38:20|7317.1|7302.1|7317|7302|7317.1|7302.1|7317|7302|2
1622090310000|2021-05-27 04:38:30|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317|7302|3
1622090340000|2021-05-27 04:39:00|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|1
1622090370000|2021-05-27 04:39:30|7316.8|7301.8|7317.1|7302.1|7317.1|7302.1|7316.8|7301.8|2
1622090380000|2021-05-27 04:39:40|7317|7302|7317.2|7302.2|7317.2|7302.2|7316.8|7301.8|5
1622090390000|2021-05-27 04:39:50|7316.9|7301.9|7316.8|7301.8|7316.9|7301.9|7316.8|7301.8|2
1622090410000|2021-05-27 04:40:10|7316.9|7301.9|7316.8|7301.8|7316.9|7301.9|7316.8|7301.8|2
1622090420000|2021-05-27 04:40:20|7316.9|7301.9|7316.8|7301.8|7317.2|7302.2|7316.8|7301.8|3
1622090440000|2021-05-27 04:40:40|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|1
1622090450000|2021-05-27 04:40:50|7317.1|7302.1|7316.9|7301.9|7317.1|7302.1|7316.9|7301.9|3
1622090460000|2021-05-27 04:41:00|7317|7302|7317|7302|7317|7302|7317|7302|1
1622090470000|2021-05-27 04:41:10|7316.9|7301.9|7317|7302|7317|7302|7316.9|7301.9|2
1622090480000|2021-05-27 04:41:20|7316.9|7301.9|7317|7302|7317|7302|7316.9|7301.9|8
1622090490000|2021-05-27 04:41:30|7316.9|7301.9|7317.3|7302.3|7317.3|7302.3|7316.9|7301.9|7
1622090500000|2021-05-27 04:41:40|7317.2|7302.2|7317.3|7302.3|7317.3|7302.3|7317.2|7302.2|2
1622090510000|2021-05-27 04:41:50|7317.2|7302.2|7317.2|7302.2|7317.3|7302.3|7317.2|7302.2|3
1622090520000|2021-05-27 04:42:00|7317.3|7302.3|7317.2|7302.2|7317.3|7302.3|7317.1|7302.1|5
1622090530000|2021-05-27 04:42:10|7317.1|7302.1|7317.1|7302.1|7317.2|7302.2|7317.1|7302.1|5
1622090540000|2021-05-27 04:42:20|7317.2|7302.2|7317|7302|7317.3|7302.3|7317|7302|5
1622090590000|2021-05-27 04:43:10|7317.1|7302.1|7317|7302|7317.1|7302.1|7317|7302|2
1622090600000|2021-05-27 04:43:20|7317.1|7302.1|7317.3|7302.3|7317.3|7302.3|7317.1|7302.1|3
1622090610000|2021-05-27 04:43:30|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|1
1622090620000|2021-05-27 04:43:40|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.2|7302.2|3
1622090630000|2021-05-27 04:43:50|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622090640000|2021-05-27 04:44:00|7318|7303|7318.3|7303.3|7318.3|7303.3|7318|7303|2
1622090650000|2021-05-27 04:44:10|7318.6|7303.6|7318.8|7303.8|7318.8|7303.8|7318.6|7303.6|2
1622090680000|2021-05-27 04:44:40|7318.7|7303.7|7318.7|7303.7|7318.8|7303.8|7318.7|7303.7|3
1622090690000|2021-05-27 04:44:50|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|1
1622090730000|2021-05-27 04:45:30|7318.7|7303.7|7318.8|7303.8|7318.8|7303.8|7318.7|7303.7|2
1622090740000|2021-05-27 04:45:40|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622090750000|2021-05-27 04:45:50|7318.8|7303.8|7318.8|7303.8|7318.9|7303.9|7318.8|7303.8|5
1622090760000|2021-05-27 04:46:00|7318.9|7303.9|7318.8|7303.8|7318.9|7303.9|7318.8|7303.8|2
1622090770000|2021-05-27 04:46:10|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622090780000|2021-05-27 04:46:20|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.7|7303.7|3
1622090800000|2021-05-27 04:46:40|7318.7|7303.7|7318.6|7303.6|7318.7|7303.7|7318.5|7303.5|6
1622090810000|2021-05-27 04:46:50|7318.5|7303.5|7318.6|7303.6|7318.6|7303.6|7318.5|7303.5|2
1622090820000|2021-05-27 04:47:00|7318.5|7303.5|7318.2|7303.2|7318.6|7303.6|7318.1|7303.1|6
1622090840000|2021-05-27 04:47:20|7318.3|7303.3|7318.2|7303.2|7318.4|7303.4|7318.2|7303.2|3
1622090870000|2021-05-27 04:47:50|7318.3|7303.3|7318.2|7303.2|7318.3|7303.3|7318.2|7303.2|2
1622090900000|2021-05-27 04:48:20|7318.3|7303.3|7318.2|7303.2|7318.4|7303.4|7318.2|7303.2|4
1622090920000|2021-05-27 04:48:40|7318.3|7303.3|7318.2|7303.2|7318.3|7303.3|7318.2|7303.2|2
1622090950000|2021-05-27 04:49:10|7318.1|7303.1|7318.2|7303.2|7318.2|7303.2|7318.1|7303.1|2
1622091000000|2021-05-27 04:50:00|7318.1|7303.1|7318.2|7303.2|7318.2|7303.2|7318.1|7303.1|2
1622091080000|2021-05-27 04:51:20|7318.1|7303.1|7317|7302|7318.1|7303.1|7317|7302|3
1622091090000|2021-05-27 04:51:30|7316.8|7301.8|7316.6|7301.6|7316.8|7301.8|7316.6|7301.6|4
1622091100000|2021-05-27 04:51:40|7316.7|7301.7|7316.5|7301.5|7316.8|7301.8|7316.5|7301.5|6
1622091110000|2021-05-27 04:51:50|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|1
1622091120000|2021-05-27 04:52:00|7316.1|7301.1|7315.1|7300.1|7316.1|7301.1|7315.1|7300.1|5
1622091130000|2021-05-27 04:52:10|7314.9|7299.9|7314.5|7299.5|7314.9|7299.9|7314.4|7299.4|7
1622091140000|2021-05-27 04:52:20|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.3|7299.3|3
1622091150000|2021-05-27 04:52:30|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1622091160000|2021-05-27 04:52:40|7314.5|7299.5|7314.2|7299.2|7314.5|7299.5|7314.2|7299.2|3
1622091180000|2021-05-27 04:53:00|7314.3|7299.3|7314.6|7299.6|7314.8|7299.8|7314.3|7299.3|8
1622091190000|2021-05-27 04:53:10|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.5|7299.5|5
1622091200000|2021-05-27 04:53:20|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1622091210000|2021-05-27 04:53:30|7314.5|7299.5|7314.3|7299.3|7314.5|7299.5|7314.3|7299.3|2
1622091230000|2021-05-27 04:53:50|7314.5|7299.5|7314.9|7299.9|7314.9|7299.9|7314.5|7299.5|3
1622091240000|2021-05-27 04:54:00|7315.1|7300.1|7315.5|7300.5|7315.5|7300.5|7315.1|7300.1|5
1622091250000|2021-05-27 04:54:10|7315.6|7300.6|7315.9|7300.9|7315.9|7300.9|7315.5|7300.5|6
1622091260000|2021-05-27 04:54:20|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|4
1622091270000|2021-05-27 04:54:30|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|4
1622091310000|2021-05-27 04:55:10|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1622091370000|2021-05-27 04:56:10|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|3
1622091420000|2021-05-27 04:57:00|7315.8|7300.8|7315.7|7300.7|7315.8|7300.8|7315.7|7300.7|2
1622091430000|2021-05-27 04:57:10|7315.6|7300.6|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|2
1622091450000|2021-05-27 04:57:30|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1622091460000|2021-05-27 04:57:40|7315.7|7300.7|7315.8|7300.8|7315.8|7300.8|7315.6|7300.6|4
1622091490000|2021-05-27 04:58:10|7315.7|7300.7|7315.8|7300.8|7315.8|7300.8|7315.7|7300.7|2
1622091570000|2021-05-27 04:59:30|7316|7301|7315.8|7300.8|7316|7301|7315.8|7300.8|2
1622091640000|2021-05-27 05:00:40|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1622091650000|2021-05-27 05:00:50|7315.6|7300.6|7315.6|7300.6|7315.7|7300.7|7315.6|7300.6|3
1622091660000|2021-05-27 05:01:00|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|3
1622091670000|2021-05-27 05:01:10|7315.6|7300.6|7315.6|7300.6|7315.7|7300.7|7315.6|7300.6|3
1622091680000|2021-05-27 05:01:20|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|3
1622091690000|2021-05-27 05:01:30|7315.6|7300.6|7315.7|7300.7|7315.7|7300.7|7315.5|7300.5|4
1622091720000|2021-05-27 05:02:00|7315.6|7300.6|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|2
1622091730000|2021-05-27 05:02:10|7315.6|7300.6|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|2
1622091740000|2021-05-27 05:02:20|7315.6|7300.6|7315|7300|7315.7|7300.7|7315|7300|11
1622091750000|2021-05-27 05:02:30|7314.6|7299.6|7313.6|7298.6|7314.6|7299.6|7313.6|7298.6|3
1622091760000|2021-05-27 05:02:40|7313.3|7298.3|7313.4|7298.4|7313.4|7298.4|7312.8|7297.8|6
1622091770000|2021-05-27 05:02:50|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1622091790000|2021-05-27 05:03:10|7313.2|7298.2|7312.6|7297.6|7313.2|7298.2|7312.6|7297.6|6
1622091800000|2021-05-27 05:03:20|7312.5|7297.5|7312.6|7297.6|7312.6|7297.6|7312.5|7297.5|2
1622091810000|2021-05-27 05:03:30|7312.5|7297.5|7312|7297|7312.5|7297.5|7312|7297|5
1622091820000|2021-05-27 05:03:40|7311.9|7296.9|7311.8|7296.8|7312|7297|7311.8|7296.8|5
1622091830000|2021-05-27 05:03:50|7312.1|7297.1|7312.4|7297.4|7312.4|7297.4|7312.1|7297.1|4
1622091850000|2021-05-27 05:04:10|7312.3|7297.3|7312.5|7297.5|7312.5|7297.5|7312.3|7297.3|3
1622091880000|2021-05-27 05:04:40|7312.6|7297.6|7313.1|7298.1|7313.1|7298.1|7312.6|7297.6|2
1622091890000|2021-05-27 05:04:50|7313.2|7298.2|7313.3|7298.3|7313.4|7298.4|7313.2|7298.2|5
1622091900000|2021-05-27 05:05:00|7313.2|7298.2|7312.7|7297.7|7313.3|7298.3|7312.7|7297.7|6
1622091920000|2021-05-27 05:05:20|7312.6|7297.6|7311.3|7296.3|7312.6|7297.6|7311.3|7296.3|11
1622091930000|2021-05-27 05:05:30|7311.5|7296.5|7311.8|7296.8|7311.8|7296.8|7311.5|7296.5|4
1622091940000|2021-05-27 05:05:40|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|1
1622091960000|2021-05-27 05:06:00|7311.6|7296.6|7310.4|7295.4|7311.6|7296.6|7310.4|7295.4|9
1622091970000|2021-05-27 05:06:10|7310.6|7295.6|7310.8|7295.8|7310.8|7295.8|7310.6|7295.6|3
1622091980000|2021-05-27 05:06:20|7310.7|7295.7|7310.3|7295.3|7310.7|7295.7|7310.3|7295.3|4
1622091990000|2021-05-27 05:06:30|7310.5|7295.5|7310.2|7295.2|7311.3|7296.3|7310.2|7295.2|9
1622092000000|2021-05-27 05:06:40|7310.3|7295.3|7310.3|7295.3|7310.6|7295.6|7310.3|7295.3|7
1622092010000|2021-05-27 05:06:50|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.1|7295.1|3
1622092020000|2021-05-27 05:07:00|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|1
1622092040000|2021-05-27 05:07:20|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|1
1622092050000|2021-05-27 05:07:30|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|1
1622092060000|2021-05-27 05:07:40|7310.4|7295.4|7309.8|7294.8|7310.4|7295.4|7309.7|7294.7|5
1622092070000|2021-05-27 05:07:50|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|1
1622092080000|2021-05-27 05:08:00|7309.9|7294.9|7310|7295|7310|7295|7309.9|7294.9|2
1622092090000|2021-05-27 05:08:10|7309.8|7294.8|7310.1|7295.1|7310.1|7295.1|7309.8|7294.8|2
1622092100000|2021-05-27 05:08:20|7310.2|7295.2|7310.3|7295.3|7310.3|7295.3|7310.2|7295.2|2
1622092110000|2021-05-27 05:08:30|7310.9|7295.9|7311.3|7296.3|7311.3|7296.3|7310.9|7295.9|5
1622092120000|2021-05-27 05:08:40|7311.4|7296.4|7311.7|7296.7|7311.8|7296.8|7311.4|7296.4|4
1622092130000|2021-05-27 05:08:50|7311.6|7296.6|7312.2|7297.2|7312.6|7297.6|7311.6|7296.6|13
1622092140000|2021-05-27 05:09:00|7312.3|7297.3|7312.2|7297.2|7312.3|7297.3|7312|7297|3
1622092150000|2021-05-27 05:09:10|7312.3|7297.3|7312.6|7297.6|7312.7|7297.7|7312.3|7297.3|4
1622092160000|2021-05-27 05:09:20|7312.5|7297.5|7311.3|7296.3|7312.5|7297.5|7311.3|7296.3|6
1622092170000|2021-05-27 05:09:30|7311.1|7296.1|7310.8|7295.8|7311.1|7296.1|7310.5|7295.5|6
1622092180000|2021-05-27 05:09:40|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1622092190000|2021-05-27 05:09:50|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.7|7295.7|3
1622092200000|2021-05-27 05:10:00|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1622092220000|2021-05-27 05:10:20|7310.5|7295.5|7310.6|7295.6|7310.6|7295.6|7310.5|7295.5|2
1622092230000|2021-05-27 05:10:30|7310.8|7295.8|7310.8|7295.8|7310.9|7295.9|7310.8|7295.8|3
1622092250000|2021-05-27 05:10:50|7310.7|7295.7|7310.5|7295.5|7310.7|7295.7|7310.5|7295.5|3
1622092300000|2021-05-27 05:11:40|7310.4|7295.4|7310.3|7295.3|7310.4|7295.4|7310.3|7295.3|2
1622092310000|2021-05-27 05:11:50|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|1
1622092360000|2021-05-27 05:12:40|7310.5|7295.5|7310.7|7295.7|7310.7|7295.7|7310.5|7295.5|3
1622092370000|2021-05-27 05:12:50|7310.8|7295.8|7310.9|7295.9|7310.9|7295.9|7310.8|7295.8|2
1622092380000|2021-05-27 05:13:00|7311|7296|7311.2|7296.2|7311.2|7296.2|7311|7296|3
1622092390000|2021-05-27 05:13:10|7311.3|7296.3|7312.8|7297.8|7313.2|7298.2|7311.3|7296.3|11
1622092400000|2021-05-27 05:13:20|7312.9|7297.9|7312.8|7297.8|7312.9|7297.9|7312.8|7297.8|2
1622092410000|2021-05-27 05:13:30|7312.7|7297.7|7312.6|7297.6|7312.8|7297.8|7312.6|7297.6|4
1622092420000|2021-05-27 05:13:40|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1622092440000|2021-05-27 05:14:00|7312.6|7297.6|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|2
1622092450000|2021-05-27 05:14:10|7312.6|7297.6|7313|7298|7313|7298|7312.6|7297.6|2
1622092470000|2021-05-27 05:14:30|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1622092500000|2021-05-27 05:15:00|7312.4|7297.4|7311.6|7296.6|7312.4|7297.4|7311.5|7296.5|6
1622092510000|2021-05-27 05:15:10|7311.5|7296.5|7311.9|7296.9|7311.9|7296.9|7311.3|7296.3|4
1622092520000|2021-05-27 05:15:20|7311.7|7296.7|7311.1|7296.1|7311.9|7296.9|7311.1|7296.1|5
1622092530000|2021-05-27 05:15:30|7311.6|7296.6|7312.2|7297.2|7312.2|7297.2|7311.6|7296.6|3
1622092540000|2021-05-27 05:15:40|7313.1|7298.1|7313.4|7298.4|7313.4|7298.4|7313.1|7298.1|2
1622092560000|2021-05-27 05:16:00|7313|7298|7313.4|7298.4|7313.4|7298.4|7313|7298|3
1622092610000|2021-05-27 05:16:50|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.2|7298.2|3
1622092620000|2021-05-27 05:17:00|7312.2|7297.2|7311.5|7296.5|7312.2|7297.2|7311.5|7296.5|8
1622092630000|2021-05-27 05:17:10|7311.6|7296.6|7311.9|7296.9|7312.4|7297.4|7311.6|7296.6|5
1622092640000|2021-05-27 05:17:20|7312|7297|7311.9|7296.9|7312|7297|7311.9|7296.9|4
1622092650000|2021-05-27 05:17:30|7312|7297|7311.9|7296.9|7312|7297|7311.9|7296.9|2
1622092660000|2021-05-27 05:17:40|7312|7297|7312|7297|7312.1|7297.1|7311.7|7296.7|11
1622092700000|2021-05-27 05:18:20|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|1
1622092710000|2021-05-27 05:18:30|7311.7|7296.7|7312.3|7297.3|7312.3|7297.3|7311.5|7296.5|11
1622092720000|2021-05-27 05:18:40|7312.5|7297.5|7311.9|7296.9|7312.5|7297.5|7311.9|7296.9|4
1622092740000|2021-05-27 05:19:00|7312.1|7297.1|7311.9|7296.9|7312.1|7297.1|7311.9|7296.9|2
1622092750000|2021-05-27 05:19:10|7312|7297|7312.1|7297.1|7312.1|7297.1|7311.9|7296.9|3
1622092780000|2021-05-27 05:19:40|7312.2|7297.2|7312.5|7297.5|7312.6|7297.6|7312.2|7297.2|4
1622092800000|2021-05-27 05:20:00|7312.6|7297.6|7313.1|7298.1|7313.1|7298.1|7312.6|7297.6|4
1622092810000|2021-05-27 05:20:10|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.5|7297.5|5
1622092820000|2021-05-27 05:20:20|7312.6|7297.6|7312.6|7297.6|7312.7|7297.7|7312.6|7297.6|3
1622092840000|2021-05-27 05:20:40|7312.5|7297.5|7312.4|7297.4|7312.5|7297.5|7312.4|7297.4|2
1622092850000|2021-05-27 05:20:50|7312|7297|7311|7296|7312|7297|7311|7296|5
1622092860000|2021-05-27 05:21:00|7311.1|7296.1|7311.4|7296.4|7311.5|7296.5|7310.9|7295.9|10
1622092870000|2021-05-27 05:21:10|7311|7296|7311|7296|7311|7296|7311|7296|1
1622092900000|2021-05-27 05:21:40|7310.9|7295.9|7311|7296|7311|7296|7310.9|7295.9|2
1622092940000|2021-05-27 05:22:20|7310.9|7295.9|7311|7296|7311|7296|7310.9|7295.9|2
1622092950000|2021-05-27 05:22:30|7311.1|7296.1|7311|7296|7311.2|7296.2|7311|7296|3
1622092960000|2021-05-27 05:22:40|7311.2|7296.2|7311.4|7296.4|7311.4|7296.4|7311.2|7296.2|2
1622092980000|2021-05-27 05:23:00|7311.3|7296.3|7311.2|7296.2|7311.3|7296.3|7311.2|7296.2|2
1622092990000|2021-05-27 05:23:10|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1622093010000|2021-05-27 05:23:30|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|1
1622093030000|2021-05-27 05:23:50|7311.3|7296.3|7311.1|7296.1|7311.3|7296.3|7311.1|7296.1|2
1622093040000|2021-05-27 05:24:00|7311|7296|7311.1|7296.1|7311.1|7296.1|7310.8|7295.8|4
1622093050000|2021-05-27 05:24:10|7311.4|7296.4|7311|7296|7311.5|7296.5|7311|7296|5
1622093060000|2021-05-27 05:24:20|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1622093090000|2021-05-27 05:24:50|7311|7296|7310.9|7295.9|7311.1|7296.1|7310.9|7295.9|3
1622093100000|2021-05-27 05:25:00|7311|7296|7310.9|7295.9|7311|7296|7310.9|7295.9|4
1622093110000|2021-05-27 05:25:10|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1622093120000|2021-05-27 05:25:20|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1622093160000|2021-05-27 05:26:00|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1622093170000|2021-05-27 05:26:10|7310.9|7295.9|7311|7296|7311.5|7296.5|7310.9|7295.9|5
1622093180000|2021-05-27 05:26:20|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|1
1622093190000|2021-05-27 05:26:30|7311|7296|7311|7296|7311|7296|7311|7296|1
1622093210000|2021-05-27 05:26:50|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|1
1622093230000|2021-05-27 05:27:10|7311.4|7296.4|7311.3|7296.3|7311.4|7296.4|7311.3|7296.3|2
1622093240000|2021-05-27 05:27:20|7311.4|7296.4|7311.3|7296.3|7311.4|7296.4|7311.3|7296.3|2
1622093250000|2021-05-27 05:27:30|7311.4|7296.4|7311.4|7296.4|7311.5|7296.5|7311.4|7296.4|3
1622093260000|2021-05-27 05:27:40|7311.3|7296.3|7311.4|7296.4|7311.4|7296.4|7311.3|7296.3|2
1622093300000|2021-05-27 05:28:20|7311.5|7296.5|7311.4|7296.4|7311.5|7296.5|7311.4|7296.4|2
1622093320000|2021-05-27 05:28:40|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1622093330000|2021-05-27 05:28:50|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|1
1622093350000|2021-05-27 05:29:10|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1622093400000|2021-05-27 05:30:00|7311.4|7296.4|7311.5|7296.5|7311.5|7296.5|7311.4|7296.4|2
1622093410000|2021-05-27 05:30:10|7311.4|7296.4|7311.1|7296.1|7311.4|7296.4|7311.1|7296.1|2
1622093420000|2021-05-27 05:30:20|7311.2|7296.2|7311.3|7296.3|7311.3|7296.3|7311.2|7296.2|2
1622093470000|2021-05-27 05:31:10|7311.4|7296.4|7311|7296|7311.5|7296.5|7311|7296|4
1622093480000|2021-05-27 05:31:20|7311.1|7296.1|7311|7296|7311.1|7296.1|7311|7296|2
1622093500000|2021-05-27 05:31:40|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|1
1622093520000|2021-05-27 05:32:00|7311|7296|7311|7296|7311|7296|7311|7296|1
1622093540000|2021-05-27 05:32:20|7310.7|7295.7|7310.6|7295.6|7310.7|7295.7|7310.6|7295.6|2
1622093550000|2021-05-27 05:32:30|7310.7|7295.7|7310.6|7295.6|7310.7|7295.7|7310.6|7295.6|2
1622093560000|2021-05-27 05:32:40|7310.7|7295.7|7310.6|7295.6|7310.7|7295.7|7310.6|7295.6|2
1622093590000|2021-05-27 05:33:10|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|1
1622093600000|2021-05-27 05:33:20|7310.5|7295.5|7310.1|7295.1|7310.5|7295.5|7310.1|7295.1|3
1622093620000|2021-05-27 05:33:40|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|1
1622093630000|2021-05-27 05:33:50|7310.5|7295.5|7310.4|7295.4|7310.5|7295.5|7310.4|7295.4|2
1622093640000|2021-05-27 05:34:00|7310.3|7295.3|7310.6|7295.6|7310.6|7295.6|7310.1|7295.1|7
1622093680000|2021-05-27 05:34:40|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|1
1622093690000|2021-05-27 05:34:50|7310.5|7295.5|7310.6|7295.6|7310.6|7295.6|7310.5|7295.5|2
1622093700000|2021-05-27 05:35:00|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.4|7295.4|5
1622093740000|2021-05-27 05:35:40|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1622093760000|2021-05-27 05:36:00|7310.5|7295.5|7310.6|7295.6|7310.6|7295.6|7310.3|7295.3|5
1622093880000|2021-05-27 05:38:00|7310.7|7295.7|7311|7296|7311|7296|7310.6|7295.6|8
1622093900000|2021-05-27 05:38:20|7310.9|7295.9|7310.2|7295.2|7310.9|7295.9|7310.2|7295.2|3
1622093910000|2021-05-27 05:38:30|7310.3|7295.3|7310.3|7295.3|7310.6|7295.6|7310.3|7295.3|3
1622093920000|2021-05-27 05:38:40|7310.9|7295.9|7311.4|7296.4|7311.4|7296.4|7310.9|7295.9|3
1622093940000|2021-05-27 05:39:00|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1622093960000|2021-05-27 05:39:20|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|1
1622093980000|2021-05-27 05:39:40|7311.5|7296.5|7311.4|7296.4|7311.5|7296.5|7311.2|7296.2|3
1622094010000|2021-05-27 05:40:10|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7310.7|7295.7|3
1622094020000|2021-05-27 05:40:20|7310.8|7295.8|7311.2|7296.2|7311.2|7296.2|7310.8|7295.8|3
1622094030000|2021-05-27 05:40:30|7311.4|7296.4|7311.4|7296.4|7311.5|7296.5|7311.4|7296.4|3
1622094080000|2021-05-27 05:41:20|7311.3|7296.3|7311.4|7296.4|7311.4|7296.4|7311.3|7296.3|2
1622094090000|2021-05-27 05:41:30|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1622094120000|2021-05-27 05:42:00|7311.2|7296.2|7311.1|7296.1|7311.2|7296.2|7311.1|7296.1|2
1622094130000|2021-05-27 05:42:10|7311.2|7296.2|7311.4|7296.4|7311.4|7296.4|7311.2|7296.2|2
1622094150000|2021-05-27 05:42:30|7311.2|7296.2|7311.7|7296.7|7311.7|7296.7|7311.2|7296.2|3
1622094160000|2021-05-27 05:42:40|7311.6|7296.6|7311.5|7296.5|7311.6|7296.6|7311.5|7296.5|2
1622094170000|2021-05-27 05:42:50|7311.6|7296.6|7311.7|7296.7|7311.7|7296.7|7311.6|7296.6|2
1622094200000|2021-05-27 05:43:20|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1622094260000|2021-05-27 05:44:20|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|1
1622094290000|2021-05-27 05:44:50|7311.5|7296.5|7311|7296|7311.5|7296.5|7311|7296|4
1622094300000|2021-05-27 05:45:00|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1622094310000|2021-05-27 05:45:10|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|1
1622094330000|2021-05-27 05:45:30|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.5|7295.5|3
1622094340000|2021-05-27 05:45:40|7310.5|7295.5|7310.6|7295.6|7310.6|7295.6|7310.5|7295.5|8
1622094350000|2021-05-27 05:45:50|7310.5|7295.5|7310.6|7295.6|7310.6|7295.6|7310.5|7295.5|6
1622094360000|2021-05-27 05:46:00|7310.5|7295.5|7310.7|7295.7|7310.7|7295.7|7310.5|7295.5|5
1622094370000|2021-05-27 05:46:10|7310.6|7295.6|7310.7|7295.7|7310.7|7295.7|7310.6|7295.6|4
1622094380000|2021-05-27 05:46:20|7310.6|7295.6|7310.7|7295.7|7310.7|7295.7|7310.6|7295.6|4
1622094390000|2021-05-27 05:46:30|7310.8|7295.8|7310.7|7295.7|7310.8|7295.8|7310.6|7295.6|3
1622094400000|2021-05-27 05:46:40|7310.6|7295.6|7310.8|7295.8|7310.8|7295.8|7310.6|7295.6|5
1622094410000|2021-05-27 05:46:50|7310.3|7295.3|7310.6|7295.6|7310.6|7295.6|7310|7295|7
1622094420000|2021-05-27 05:47:00|7310.5|7295.5|7310|7295|7310.5|7295.5|7310|7295|4
1622094430000|2021-05-27 05:47:10|7310.1|7295.1|7310.3|7295.3|7310.3|7295.3|7310.1|7295.1|3
1622094440000|2021-05-27 05:47:20|7310.2|7295.2|7310.1|7295.1|7310.2|7295.2|7310.1|7295.1|2
1622094460000|2021-05-27 05:47:40|7310|7295|7310|7295|7310|7295|7310|7295|1
1622094470000|2021-05-27 05:47:50|7310.2|7295.2|7310.3|7295.3|7310.3|7295.3|7310.1|7295.1|4
1622094480000|2021-05-27 05:48:00|7310.4|7295.4|7310.3|7295.3|7310.5|7295.5|7310.3|7295.3|3
1622094500000|2021-05-27 05:48:20|7310.4|7295.4|7310.7|7295.7|7310.7|7295.7|7310.4|7295.4|6
1622094510000|2021-05-27 05:48:30|7310.6|7295.6|7310.4|7295.4|7310.6|7295.6|7310.4|7295.4|3
1622094520000|2021-05-27 05:48:40|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1622094540000|2021-05-27 05:49:00|7310.5|7295.5|7310.3|7295.3|7310.5|7295.5|7310.3|7295.3|2
1622094590000|2021-05-27 05:49:50|7310.2|7295.2|7308.8|7293.8|7310.2|7295.2|7308.8|7293.8|6
1622094600000|2021-05-27 05:50:00|7308.7|7293.7|7308.5|7293.5|7309|7294|7308.5|7293.5|7
1622094610000|2021-05-27 05:50:10|7308.7|7293.7|7308.9|7293.9|7308.9|7293.9|7308.7|7293.7|2
1622094620000|2021-05-27 05:50:20|7309|7294|7309|7294|7309|7294|7309|7294|1
1622094630000|2021-05-27 05:50:30|7308.9|7293.9|7308.7|7293.7|7308.9|7293.9|7308.6|7293.6|4
1622094660000|2021-05-27 05:51:00|7308.8|7293.8|7308.9|7293.9|7308.9|7293.9|7308.7|7293.7|5
1622094670000|2021-05-27 05:51:10|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|1
1622094680000|2021-05-27 05:51:20|7308.9|7293.9|7309.3|7294.3|7309.3|7294.3|7308.9|7293.9|3
1622094690000|2021-05-27 05:51:30|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|1
1622094730000|2021-05-27 05:52:10|7309.4|7294.4|7309.9|7294.9|7309.9|7294.9|7309.2|7294.2|8
1622094760000|2021-05-27 05:52:40|7309.7|7294.7|7308.1|7293.1|7309.7|7294.7|7307.7|7292.7|9
1622094770000|2021-05-27 05:52:50|7308.7|7293.7|7308.2|7293.2|7308.7|7293.7|7308.1|7293.1|6
1622094820000|2021-05-27 05:53:40|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|1
1622094830000|2021-05-27 05:53:50|7307.4|7292.4|7307.1|7292.1|7307.4|7292.4|7307.1|7292.1|4
1622094840000|2021-05-27 05:54:00|7307|7292|7307|7292|7307|7292|7307|7292|1
1622094860000|2021-05-27 05:54:20|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307|7292|5
1622094870000|2021-05-27 05:54:30|7307.2|7292.2|7307.2|7292.2|7307.3|7292.3|7307.2|7292.2|3
1622094880000|2021-05-27 05:54:40|7307|7292|7307|7292|7307|7292|7306.9|7291.9|3
1622094890000|2021-05-27 05:54:50|7307.1|7292.1|7307.5|7292.5|7307.5|7292.5|7307.1|7292.1|3
1622094900000|2021-05-27 05:55:00|7307.4|7292.4|7307.8|7292.8|7307.8|7292.8|7307.3|7292.3|6
1622094920000|2021-05-27 05:55:20|7308.2|7293.2|7308.3|7293.3|7308.3|7293.3|7308.2|7293.2|2
1622094940000|2021-05-27 05:55:40|7308.2|7293.2|7307.8|7292.8|7308.2|7293.2|7307.8|7292.8|2
1622094950000|2021-05-27 05:55:50|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|1
1622094960000|2021-05-27 05:56:00|7308.1|7293.1|7308.2|7293.2|7308.2|7293.2|7308.1|7293.1|2
1622094980000|2021-05-27 05:56:20|7308.7|7293.7|7308.8|7293.8|7308.8|7293.8|7308.7|7293.7|2
1622094990000|2021-05-27 05:56:30|7309|7294|7309.3|7294.3|7309.3|7294.3|7309|7294|2
1622095010000|2021-05-27 05:56:50|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7308.2|7293.2|8
1622095020000|2021-05-27 05:57:00|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1622095050000|2021-05-27 05:57:30|7309.2|7294.2|7309.1|7294.1|7309.2|7294.2|7309.1|7294.1|2
1622095060000|2021-05-27 05:57:40|7308.8|7293.8|7308.6|7293.6|7308.8|7293.8|7308.6|7293.6|2
1622095070000|2021-05-27 05:57:50|7308.7|7293.7|7308.7|7293.7|7308.8|7293.8|7308.6|7293.6|5
1622095080000|2021-05-27 05:58:00|7308.8|7293.8|7308.9|7293.9|7308.9|7293.9|7308.8|7293.8|2
1622095100000|2021-05-27 05:58:20|7308.8|7293.8|7308.5|7293.5|7308.8|7293.8|7308.5|7293.5|4
1622095110000|2021-05-27 05:58:30|7308.6|7293.6|7308.5|7293.5|7308.6|7293.6|7308.5|7293.5|2
1622095120000|2021-05-27 05:58:40|7308.6|7293.6|7308.7|7293.7|7308.7|7293.7|7308.6|7293.6|2
1622095130000|2021-05-27 05:58:50|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|1
1622095150000|2021-05-27 05:59:10|7308.2|7293.2|7307.8|7292.8|7308.2|7293.2|7307.3|7292.3|10
1622095160000|2021-05-27 05:59:20|7307.7|7292.7|7307.5|7292.5|7307.7|7292.7|7307.5|7292.5|4
1622095170000|2021-05-27 05:59:30|7307.3|7292.3|7308.2|7293.2|7308.2|7293.2|7307.3|7292.3|5
1622095180000|2021-05-27 05:59:40|7308.3|7293.3|7308|7293|7308.3|7293.3|7308|7293|3
1622095190000|2021-05-27 05:59:50|7308.1|7293.1|7308|7293|7308.1|7293.1|7308|7293|2
1622095200000|2021-05-27 06:00:00|7308.1|7293.1|7307.9|7292.9|7308.1|7293.1|7307.8|7292.8|4
1622095210000|2021-05-27 06:00:10|7307.4|7292.4|7307|7292|7307.4|7292.4|7307|7292|5
1622095220000|2021-05-27 06:00:20|7307.1|7292.1|7307|7292|7307.1|7292.1|7307|7292|2
1622095260000|2021-05-27 06:01:00|7306.8|7291.8|7305.8|7290.8|7306.8|7291.8|7305.8|7290.8|6
1622095270000|2021-05-27 06:01:10|7305.2|7290.2|7305.2|7290.2|7305.4|7290.4|7305.2|7290.2|4
1622095280000|2021-05-27 06:01:20|7305.9|7290.9|7306.3|7291.3|7306.3|7291.3|7305.9|7290.9|3
1622095290000|2021-05-27 06:01:30|7306.4|7291.4|7306.5|7291.5|7306.5|7291.5|7306.4|7291.4|2
1622095300000|2021-05-27 06:01:40|7306.7|7291.7|7307|7292|7307.4|7292.4|7306.7|7291.7|9
1622095310000|2021-05-27 06:01:50|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|1
1622095320000|2021-05-27 06:02:00|7306.7|7291.7|7306.5|7291.5|7306.7|7291.7|7306.5|7291.5|2
1622095340000|2021-05-27 06:02:20|7306.4|7291.4|7306.1|7291.1|7306.4|7291.4|7306.1|7291.1|4
1622095350000|2021-05-27 06:02:30|7306.2|7291.2|7305.9|7290.9|7306.2|7291.2|7305.3|7290.3|10
1622095360000|2021-05-27 06:02:40|7305.8|7290.8|7305.3|7290.3|7305.8|7290.8|7305.1|7290.1|10
1622095370000|2021-05-27 06:02:50|7305.1|7290.1|7305.2|7290.2|7305.3|7290.3|7305.1|7290.1|8
1622095380000|2021-05-27 06:03:00|7305.1|7290.1|7304.9|7289.9|7305.2|7290.2|7304.6|7289.6|10
1622095400000|2021-05-27 06:03:20|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|1
1622095410000|2021-05-27 06:03:30|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|1
1622095420000|2021-05-27 06:03:40|7304.8|7289.8|7304.8|7289.8|7305|7290|7304.8|7289.8|3
1622095430000|2021-05-27 06:03:50|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.8|7289.8|3
1622095450000|2021-05-27 06:04:10|7305.2|7290.2|7305.5|7290.5|7305.5|7290.5|7305.2|7290.2|4
1622095480000|2021-05-27 06:04:40|7305.7|7290.7|7305.6|7290.6|7306|7291|7305.6|7290.6|5
1622095510000|2021-05-27 06:05:10|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|1
1622095520000|2021-05-27 06:05:20|7305.1|7290.1|7305.5|7290.5|7305.5|7290.5|7305.1|7290.1|2
1622095530000|2021-05-27 06:05:30|7305.1|7290.1|7305.4|7290.4|7305.5|7290.5|7305.1|7290.1|4
1622095550000|2021-05-27 06:05:50|7305.2|7290.2|7305.4|7290.4|7305.4|7290.4|7305.1|7290.1|4
1622095570000|2021-05-27 06:06:10|7306.1|7291.1|7305.4|7290.4|7306.1|7291.1|7305.4|7290.4|3
1622095580000|2021-05-27 06:06:20|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|1
1622095590000|2021-05-27 06:06:30|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|1
1622095600000|2021-05-27 06:06:40|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|1
1622095610000|2021-05-27 06:06:50|7304.3|7289.3|7304.4|7289.4|7304.4|7289.4|7304.3|7289.3|2
1622095620000|2021-05-27 06:07:00|7304.2|7289.2|7303.3|7288.3|7304.2|7289.2|7303.2|7288.2|10
1622095630000|2021-05-27 06:07:10|7303.2|7288.2|7303.4|7288.4|7303.4|7288.4|7303.2|7288.2|3
1622095640000|2021-05-27 06:07:20|7303.3|7288.3|7302.9|7287.9|7303.3|7288.3|7302.9|7287.9|3
1622095650000|2021-05-27 06:07:30|7302.7|7287.7|7303.9|7288.9|7303.9|7288.9|7302.6|7287.6|7
1622095660000|2021-05-27 06:07:40|7304.1|7289.1|7304.5|7289.5|7304.5|7289.5|7304.1|7289.1|5
1622095670000|2021-05-27 06:07:50|7304.7|7289.7|7306.2|7291.2|7306.2|7291.2|7304.7|7289.7|8
1622095690000|2021-05-27 06:08:10|7306.3|7291.3|7306|7291|7306.3|7291.3|7305.3|7290.3|10
1622095700000|2021-05-27 06:08:20|7306.1|7291.1|7305.9|7290.9|7306.1|7291.1|7305.9|7290.9|3
1622095710000|2021-05-27 06:08:30|7305.8|7290.8|7305.5|7290.5|7305.8|7290.8|7304.9|7289.9|9
1622095720000|2021-05-27 06:08:40|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|1
1622095730000|2021-05-27 06:08:50|7305.5|7290.5|7305|7290|7305.5|7290.5|7304.9|7289.9|3
1622095750000|2021-05-27 06:09:10|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|1
1622095760000|2021-05-27 06:09:20|7305|7290|7304.9|7289.9|7305|7290|7304.9|7289.9|2
1622095770000|2021-05-27 06:09:30|7305|7290|7305.4|7290.4|7305.4|7290.4|7305|7290|3
1622095780000|2021-05-27 06:09:40|7305|7290|7305|7290|7305|7290|7305|7290|1
1622095790000|2021-05-27 06:09:50|7305.1|7290.1|7304.8|7289.8|7305.1|7290.1|7304.8|7289.8|2
1622095800000|2021-05-27 06:10:00|7305|7290|7305|7290|7305|7290|7305|7290|1
1622095810000|2021-05-27 06:10:10|7305.2|7290.2|7305.3|7290.3|7305.3|7290.3|7305.2|7290.2|2
1622095820000|2021-05-27 06:10:20|7305.5|7290.5|7305.7|7290.7|7306|7291|7305.5|7290.5|7
1622095830000|2021-05-27 06:10:30|7305.9|7290.9|7306.3|7291.3|7306.4|7291.4|7305.9|7290.9|5
1622095850000|2021-05-27 06:10:50|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|1
1622095860000|2021-05-27 06:11:00|7306.3|7291.3|7306.4|7291.4|7306.4|7291.4|7306.3|7291.3|2
1622095870000|2021-05-27 06:11:10|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|1
1622095890000|2021-05-27 06:11:30|7306.3|7291.3|7306.2|7291.2|7306.3|7291.3|7306.2|7291.2|4
1622095910000|2021-05-27 06:11:50|7306.1|7291.1|7306.2|7291.2|7306.2|7291.2|7306|7291|6
1622095950000|2021-05-27 06:12:30|7306|7291|7306.1|7291.1|7306.1|7291.1|7306|7291|2
1622095960000|2021-05-27 06:12:40|7306.2|7291.2|7305.9|7290.9|7306.2|7291.2|7305.9|7290.9|4
1622095980000|2021-05-27 06:13:00|7305.7|7290.7|7306.2|7291.2|7306.2|7291.2|7305.7|7290.7|3
1622096000000|2021-05-27 06:13:20|7306|7291|7306.4|7291.4|7306.4|7291.4|7306|7291|3
1622096020000|2021-05-27 06:13:40|7306.5|7291.5|7307.2|7292.2|7307.2|7292.2|7306.5|7291.5|4
1622096030000|2021-05-27 06:13:50|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|1
1622096040000|2021-05-27 06:14:00|7307.4|7292.4|7307.3|7292.3|7307.4|7292.4|7307.3|7292.3|2
1622096060000|2021-05-27 06:14:20|7307.4|7292.4|7307.9|7292.9|7307.9|7292.9|7307.4|7292.4|4
1622096080000|2021-05-27 06:14:40|7308|7293|7308|7293|7308|7293|7308|7293|1
1622096090000|2021-05-27 06:14:50|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|1
1622096100000|2021-05-27 06:15:00|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|1
1622096110000|2021-05-27 06:15:10|7307.6|7292.6|7307.7|7292.7|7307.7|7292.7|7307.6|7292.6|4
1622096130000|2021-05-27 06:15:30|7307.3|7292.3|7306.6|7291.6|7307.3|7292.3|7306.5|7291.5|6
1622096140000|2021-05-27 06:15:40|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|1
1622096170000|2021-05-27 06:16:10|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|1
1622096270000|2021-05-27 06:17:50|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|1
1622096300000|2021-05-27 06:18:20|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|1
1622096310000|2021-05-27 06:18:30|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|1
1622096330000|2021-05-27 06:18:50|7306.9|7291.9|7308.2|7293.2|7308.3|7293.3|7306.9|7291.9|9
1622096350000|2021-05-27 06:19:10|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|1
1622096390000|2021-05-27 06:19:50|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|7308.3|7293.3|5
1622096420000|2021-05-27 06:20:20|7308.5|7293.5|7308.3|7293.3|7308.5|7293.5|7308.3|7293.3|3
1622096440000|2021-05-27 06:20:40|7308.2|7293.2|7306.9|7291.9|7308.2|7293.2|7306.9|7291.9|8
1622096450000|2021-05-27 06:20:50|7306.8|7291.8|7306.4|7291.4|7306.8|7291.8|7306.4|7291.4|4
1622096460000|2021-05-27 06:21:00|7306.3|7291.3|7306.2|7291.2|7306.3|7291.3|7306.2|7291.2|2
1622096470000|2021-05-27 06:21:10|7306.1|7291.1|7306.2|7291.2|7306.2|7291.2|7306.1|7291.1|2
1622096480000|2021-05-27 06:21:20|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|1
1622096490000|2021-05-27 06:21:30|7306.2|7291.2|7306.1|7291.1|7306.2|7291.2|7306.1|7291.1|2
1622096500000|2021-05-27 06:21:40|7306.2|7291.2|7306.8|7291.8|7306.8|7291.8|7306.1|7291.1|5
1622096510000|2021-05-27 06:21:50|7306.9|7291.9|7306.9|7291.9|7307.1|7292.1|7306.9|7291.9|3
1622096560000|2021-05-27 06:22:40|7306.8|7291.8|7306.7|7291.7|7306.8|7291.8|7306.7|7291.7|2
1622096570000|2021-05-27 06:22:50|7306.8|7291.8|7306.9|7291.9|7306.9|7291.9|7306.8|7291.8|2
1622096580000|2021-05-27 06:23:00|7306.8|7291.8|7306.6|7291.6|7306.9|7291.9|7306.6|7291.6|5
1622096600000|2021-05-27 06:23:20|7306.4|7291.4|7306.4|7291.4|7306.5|7291.5|7306.4|7291.4|3
1622096620000|2021-05-27 06:23:40|7306.7|7291.7|7306.4|7291.4|7306.7|7291.7|7306.3|7291.3|4
1622096630000|2021-05-27 06:23:50|7306.3|7291.3|7306.4|7291.4|7306.4|7291.4|7306.3|7291.3|2
1622096640000|2021-05-27 06:24:00|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1622096650000|2021-05-27 06:24:10|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|1
1622096660000|2021-05-27 06:24:20|7306.1|7291.1|7306.2|7291.2|7306.2|7291.2|7305.8|7290.8|10
1622096670000|2021-05-27 06:24:30|7305.8|7290.8|7305.7|7290.7|7305.8|7290.8|7305.7|7290.7|2
1622096680000|2021-05-27 06:24:40|7305.8|7290.8|7305.7|7290.7|7305.8|7290.8|7305.5|7290.5|4
1622096700000|2021-05-27 06:25:00|7305.8|7290.8|7305.5|7290.5|7305.8|7290.8|7305.5|7290.5|2
1622096750000|2021-05-27 06:25:50|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|1
1622096760000|2021-05-27 06:26:00|7305.7|7290.7|7306.2|7291.2|7306.2|7291.2|7305.7|7290.7|3
1622096770000|2021-05-27 06:26:10|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1622096780000|2021-05-27 06:26:20|7306.2|7291.2|7306|7291|7306.2|7291.2|7306|7291|2
1622096820000|2021-05-27 06:27:00|7305.8|7290.8|7305.4|7290.4|7305.8|7290.8|7305.4|7290.4|9
1622096830000|2021-05-27 06:27:10|7305.7|7290.7|7305.9|7290.9|7305.9|7290.9|7305.7|7290.7|2
1622096850000|2021-05-27 06:27:30|7306|7291|7306|7291|7306|7291|7306|7291|1
1622096860000|2021-05-27 06:27:40|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|1
1622096900000|2021-05-27 06:28:20|7305.4|7290.4|7305.6|7290.6|7305.6|7290.6|7305.3|7290.3|5
1622096910000|2021-05-27 06:28:30|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|1
1622096920000|2021-05-27 06:28:40|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|1
1622096930000|2021-05-27 06:28:50|7305.9|7290.9|7306.1|7291.1|7306.5|7291.5|7305.9|7290.9|7
1622096940000|2021-05-27 06:29:00|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|1
1622096950000|2021-05-27 06:29:10|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|1
1622096970000|2021-05-27 06:29:30|7306.7|7291.7|7306.4|7291.4|7306.7|7291.7|7306.1|7291.1|4
1622097000000|2021-05-27 06:30:00|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1622097020000|2021-05-27 06:30:20|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|1
1622097050000|2021-05-27 06:30:50|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|1
1622097060000|2021-05-27 06:31:00|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|1
1622097100000|2021-05-27 06:31:40|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|1
1622097110000|2021-05-27 06:31:50|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1622097120000|2021-05-27 06:32:00|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|1
1622097140000|2021-05-27 06:32:20|7306.1|7291.1|7305.8|7290.8|7306.1|7291.1|7305.8|7290.8|3
1622097150000|2021-05-27 06:32:30|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|1
1622079060000|2021-05-27 01:31:00|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|1
1622079240000|2021-05-27 01:34:00|7325.7|7300.7|7328.3|7303.3|7328.3|7303.3|7325.7|7300.7|2
1622079280000|2021-05-27 01:34:40|7325.4|7300.4|7325.4|7300.4|7325.4|7300.4|7325.4|7300.4|1
1622079770000|2021-05-27 01:42:50|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|1
1622081230000|2021-05-27 02:07:10|7328.6|7303.6|7328.6|7303.6|7328.6|7303.6|7328.6|7303.6|1
1622081240000|2021-05-27 02:07:20|7327.5|7302.5|7327.5|7302.5|7327.5|7302.5|7327.5|7302.5|1
1622081300000|2021-05-27 02:08:20|7327|7302|7327|7302|7327|7302|7327|7302|1
1622081520000|2021-05-27 02:12:00|7326.5|7301.5|7326.5|7301.5|7326.5|7301.5|7326.5|7301.5|1
1622081970000|2021-05-27 02:19:30|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|1
1622082000000|2021-05-27 02:20:00|7322.2|7297.2|7320.2|7295.2|7322.2|7297.2|7320.2|7295.2|2
1622082130000|2021-05-27 02:22:10|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|1
1622082260000|2021-05-27 02:24:20|7324|7299|7324|7299|7324|7299|7324|7299|1
1622084240000|2021-05-27 02:57:20|7325|7300|7325|7300|7325|7300|7325|7300|1
1622084260000|2021-05-27 02:57:40|7324|7299|7325.5|7300.5|7325.5|7300.5|7324|7299|2
1622084940000|2021-05-27 03:09:00|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|1
1622085000000|2021-05-27 03:10:00|7326|7301|7326|7301|7326|7301|7326|7301|1
1622085050000|2021-05-27 03:10:50|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|1
1622085960000|2021-05-27 03:26:00|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|1
1622086000000|2021-05-27 03:26:40|7323.8|7298.8|7323.8|7298.8|7323.8|7298.8|7323.8|7298.8|1
1622086010000|2021-05-27 03:26:50|7325.3|7300.3|7325.3|7300.3|7325.3|7300.3|7325.3|7300.3|1
1622086060000|2021-05-27 03:27:40|7325.6|7300.6|7325.6|7300.6|7325.6|7300.6|7325.6|7300.6|1
1622086170000|2021-05-27 03:29:30|7325.3|7300.3|7325.3|7300.3|7325.3|7300.3|7325.3|7300.3|1
1622086210000|2021-05-27 03:30:10|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|1
1622086270000|2021-05-27 03:31:10|7325.6|7300.6|7325.6|7300.6|7325.6|7300.6|7324.8|7299.8|4
1622086310000|2021-05-27 03:31:50|7325.7|7300.7|7325.6|7300.6|7325.7|7300.7|7325.6|7300.6|2
1622086320000|2021-05-27 03:32:00|7325.7|7300.7|7325.6|7300.6|7325.7|7300.7|7325.6|7300.6|2
1622086330000|2021-05-27 03:32:10|7325.7|7300.7|7325.6|7300.6|7325.8|7300.8|7325.6|7300.6|13
1622086340000|2021-05-27 03:32:20|7326.6|7301.6|7326.5|7301.5|7326.6|7301.6|7326.5|7301.5|4
1622086360000|2021-05-27 03:32:40|7326.6|7301.6|7326.5|7301.5|7326.6|7301.6|7326.5|7301.5|2
1622086370000|2021-05-27 03:32:50|7326.4|7301.4|7326.4|7301.4|7326.4|7301.4|7326.4|7301.4|1
1622086390000|2021-05-27 03:33:10|7326.3|7301.3|7326.3|7301.3|7326.3|7301.3|7326.3|7301.3|1
1622086410000|2021-05-27 03:33:30|7326.2|7301.2|7326.2|7301.2|7326.2|7301.2|7326.2|7301.2|1
1622086430000|2021-05-27 03:33:50|7326.1|7301.1|7326.2|7301.2|7326.2|7301.2|7326.1|7301.1|2
1622086440000|2021-05-27 03:34:00|7326.3|7301.3|7326.2|7301.2|7326.3|7301.3|7326.2|7301.2|2
1622086450000|2021-05-27 03:34:10|7326.3|7301.3|7326.2|7301.2|7326.3|7301.3|7326.2|7301.2|2
1622086470000|2021-05-27 03:34:30|7326.3|7301.3|7326.2|7301.2|7326.5|7301.5|7326.2|7301.2|5
1622086480000|2021-05-27 03:34:40|7326.4|7301.4|7326.4|7301.4|7326.4|7301.4|7326.3|7301.3|5
1622086490000|2021-05-27 03:34:50|7321.6|7306.6|7321.3|7306.3|7326.6|7306.8|7321.1|7301.6|5
1622086500000|2021-05-27 03:35:00|7322.1|7307.1|7322|7307|7322.1|7307.1|7321.9|7306.9|3
1622086530000|2021-05-27 03:35:30|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1622086540000|2021-05-27 03:35:40|7321.9|7306.9|7322.1|7307.1|7322.1|7307.1|7321.9|7306.9|3
1622086570000|2021-05-27 03:36:10|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1622086580000|2021-05-27 03:36:20|7321.6|7306.6|7320.1|7305.1|7321.6|7306.6|7319.9|7304.9|4
1622086590000|2021-05-27 03:36:30|7320|7305|7320|7305|7320|7305|7319.8|7304.8|3
1622086620000|2021-05-27 03:37:00|7320.1|7305.1|7320.1|7305.1|7320.2|7305.2|7320.1|7305.1|3
1622086640000|2021-05-27 03:37:20|7320|7305|7320|7305|7320.1|7305.1|7320|7305|3
1622086670000|2021-05-27 03:37:50|7320.1|7305.1|7320.2|7305.2|7320.2|7305.2|7320.1|7305.1|2
1622086690000|2021-05-27 03:38:10|7320|7305|7320.2|7305.2|7320.2|7305.2|7319.8|7304.8|6
1622086700000|2021-05-27 03:38:20|7320|7305|7320.2|7305.2|7320.2|7305.2|7319.8|7304.8|6
1622086710000|2021-05-27 03:38:30|7320|7305|7320|7305|7320|7305|7320|7305|1
1622086720000|2021-05-27 03:38:40|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|1
1622086730000|2021-05-27 03:38:50|7320|7305|7320.2|7305.2|7320.2|7305.2|7320|7305|2
1622086740000|2021-05-27 03:39:00|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|1
1622086760000|2021-05-27 03:39:20|7325.4|7300.4|7325.4|7300.4|7325.4|7300.4|7325.3|7300.3|3
1622086770000|2021-05-27 03:39:30|7321.4|7306.4|7321.5|7306.5|7321.5|7306.5|7321.4|7306.4|4
1622086780000|2021-05-27 03:39:40|7321.4|7306.4|7321.5|7306.5|7321.5|7306.5|7321.4|7306.4|2
1622086800000|2021-05-27 03:40:00|7321.4|7306.4|7321.5|7306.5|7321.5|7306.5|7321.4|7306.4|2
1622086820000|2021-05-27 03:40:20|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1622086850000|2021-05-27 03:40:50|7321.3|7306.3|7321.4|7306.4|7321.4|7306.4|7321.3|7306.3|2
1622086940000|2021-05-27 03:42:20|7320.4|7305.4|7320.5|7305.5|7320.5|7305.5|7320.4|7305.4|2
1622086960000|2021-05-27 03:42:40|7325.4|7300.4|7325.5|7300.5|7325.5|7300.5|7325.3|7300.3|4
1622086970000|2021-05-27 03:42:50|7325.4|7300.4|7325.5|7300.5|7325.5|7300.5|7325.3|7300.3|4
1622086990000|2021-05-27 03:43:10|7325.4|7300.4|7325.5|7300.5|7325.5|7300.5|7325.4|7300.4|4
1622087060000|2021-05-27 03:44:20|7325.3|7300.3|7325.6|7300.6|7325.6|7300.6|7325.3|7300.3|2
1622087210000|2021-05-27 03:46:50|7325.2|7300.2|7325.5|7300.5|7325.5|7300.5|7325.2|7300.2|2
1622087240000|2021-05-27 03:47:20|7325.4|7300.4|7325.4|7300.4|7325.4|7300.4|7325.4|7300.4|1
1622087260000|2021-05-27 03:47:40|7320.1|7305.1|7325.4|7300.4|7325.4|7305.1|7320.1|7300.4|2
1622087280000|2021-05-27 03:48:00|7325.2|7300.2|7325.4|7300.4|7325.4|7300.4|7325.2|7300.2|2
1622087340000|2021-05-27 03:49:00|7323.5|7298.5|7323.7|7298.7|7323.7|7298.7|7322.6|7297.6|11
1622087350000|2021-05-27 03:49:10|7323.6|7298.6|7323.7|7298.7|7323.7|7298.7|7323.6|7298.6|4
1622087360000|2021-05-27 03:49:20|7323.8|7298.8|7323.8|7298.8|7323.8|7298.8|7323.6|7298.6|3
1622087370000|2021-05-27 03:49:30|7324|7299|7324|7299|7324.1|7299.1|7323.8|7298.8|4
1622087380000|2021-05-27 03:49:40|7323.8|7298.8|7324.1|7299.1|7324.1|7299.1|7323.8|7298.8|5
1622087390000|2021-05-27 03:49:50|7323.8|7298.8|7325.7|7300.7|7325.7|7300.7|7323.8|7298.8|5
1622087400000|2021-05-27 03:50:00|7325.9|7300.9|7326|7301|7326|7301|7325.9|7300.9|2
1622087470000|2021-05-27 03:51:10|7325.9|7300.9|7325.9|7300.9|7325.9|7300.9|7325.9|7300.9|1
1622087490000|2021-05-27 03:51:30|7325.6|7300.6|7325.8|7300.8|7325.8|7305.5|7320.5|7300.6|3
1622087510000|2021-05-27 03:51:50|7323.9|7298.9|7323.9|7298.9|7323.9|7298.9|7323.8|7298.8|3
1622087520000|2021-05-27 03:52:00|7324.2|7299.2|7324.5|7299.5|7324.5|7299.5|7324.2|7299.2|2
1622087530000|2021-05-27 03:52:10|7324.4|7299.4|7324.4|7299.4|7324.4|7299.4|7324.4|7299.4|1
1622087570000|2021-05-27 03:52:50|7324.5|7299.5|7324.8|7299.8|7324.8|7299.8|7324.5|7299.5|2
1622087600000|2021-05-27 03:53:20|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|1
1622087630000|2021-05-27 03:53:50|7325.1|7300.1|7325.1|7300.1|7325.1|7300.1|7325.1|7300.1|1
1622087680000|2021-05-27 03:54:40|7325|7300|7325|7300|7325|7300|7325|7300|1
1622087730000|2021-05-27 03:55:30|7324.6|7299.6|7324.6|7299.6|7324.6|7299.6|7324.6|7299.6|1
1622087750000|2021-05-27 03:55:50|7323.6|7298.6|7323.6|7298.6|7323.6|7298.6|7323.6|7298.6|1
1622087810000|2021-05-27 03:56:50|7323.5|7298.5|7323.6|7298.6|7323.6|7298.6|7323.5|7298.5|2
1622087820000|2021-05-27 03:57:00|7323.5|7298.5|7323.5|7298.5|7323.5|7298.5|7323.5|7298.5|1
1622087840000|2021-05-27 03:57:20|7322.5|7297.5|7323.8|7298.8|7323.8|7298.8|7321.7|7296.7|4
1622087850000|2021-05-27 03:57:30|7324|7299|7324|7299|7324|7299|7324|7299|1
1622087880000|2021-05-27 03:58:00|7323.6|7298.6|7324|7299|7324|7299|7323.6|7298.6|2
1622087890000|2021-05-27 03:58:10|7323.9|7298.9|7323.9|7298.9|7323.9|7298.9|7323.9|7298.9|1
1622087900000|2021-05-27 03:58:20|7324|7299|7324|7299|7324|7299|7324|7299|1
1622087910000|2021-05-27 03:58:30|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|1
1622087970000|2021-05-27 03:59:30|7324.1|7299.1|7324.1|7299.1|7324.1|7299.1|7324.1|7299.1|1
1622088050000|2021-05-27 04:00:50|7324|7299|7324|7299|7324|7299|7324|7299|1
1622088180000|2021-05-27 04:03:00|7324.3|7299.3|7324.3|7299.3|7324.3|7299.3|7324.3|7299.3|1
1622088290000|2021-05-27 04:04:50|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|1
1622088310000|2021-05-27 04:05:10|7325.3|7300.3|7325.3|7300.3|7325.3|7300.3|7325.3|7300.3|1
1622088320000|2021-05-27 04:05:20|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|1
1622088330000|2021-05-27 04:05:30|7324.6|7299.6|7324.6|7299.6|7324.6|7299.6|7324.6|7299.6|1
1622088350000|2021-05-27 04:05:50|7324|7299|7324|7299|7324|7299|7324|7299|1
1622088430000|2021-05-27 04:07:10|7320|7305|7320|7305|7320|7305|7320|7305|1
1622088470000|2021-05-27 04:07:50|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622088480000|2021-05-27 04:08:00|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622088500000|2021-05-27 04:08:20|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1622088510000|2021-05-27 04:08:30|7319.8|7304.8|7319.4|7304.4|7319.8|7304.8|7319.4|7304.4|3
1622088640000|2021-05-27 04:10:40|7318.7|7303.7|7318.5|7303.5|7318.7|7303.7|7318.5|7303.5|2
1622088650000|2021-05-27 04:10:50|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.2|7304.2|3
1622088990000|2021-05-27 04:16:30|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622089020000|2021-05-27 04:17:00|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622089030000|2021-05-27 04:17:10|7319|7304|7319|7304|7319|7304|7319|7304|1
1622089040000|2021-05-27 04:17:20|7319.1|7304.1|7319|7304|7319.1|7304.1|7319|7304|2
1622089050000|2021-05-27 04:17:30|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622089060000|2021-05-27 04:17:40|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.2|7303.2|3
1622089280000|2021-05-27 04:21:20|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1622089370000|2021-05-27 04:22:50|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1622089380000|2021-05-27 04:23:00|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1622089400000|2021-05-27 04:23:20|7318.3|7303.3|7318.4|7303.4|7318.4|7303.4|7318.3|7303.3|2
1622089410000|2021-05-27 04:23:30|7318.3|7303.3|7318.4|7303.4|7318.4|7303.4|7318.3|7303.3|2
1622089480000|2021-05-27 04:24:40|7318.3|7303.3|7318.4|7303.4|7318.4|7303.4|7318.3|7303.3|2
1622089490000|2021-05-27 04:24:50|7318.3|7303.3|7318.4|7303.4|7318.4|7303.4|7318.3|7303.3|2
1622089500000|2021-05-27 04:25:00|7318.6|7303.6|7318.3|7303.3|7318.7|7303.7|7318.3|7303.3|4
1622089530000|2021-05-27 04:25:30|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1622089560000|2021-05-27 04:26:00|7319|7304|7319.1|7304.1|7319.1|7304.1|7319|7304|2
1622089570000|2021-05-27 04:26:10|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1622089580000|2021-05-27 04:26:20|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622089610000|2021-05-27 04:26:50|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622089640000|2021-05-27 04:27:20|7319|7304|7318.9|7303.9|7319.1|7304.1|7318.9|7303.9|4
1622089760000|2021-05-27 04:29:20|7319.2|7304.2|7319.3|7304.3|7319.3|7304.3|7319.2|7304.2|2
1622089780000|2021-05-27 04:29:40|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622089810000|2021-05-27 04:30:10|7319|7304|7318.9|7303.9|7319|7304|7318.9|7303.9|2
1622089830000|2021-05-27 04:30:30|7319.3|7304.3|7318.9|7303.9|7319.3|7304.3|7318.9|7303.9|3
1622089840000|2021-05-27 04:30:40|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622089850000|2021-05-27 04:30:50|7319|7304|7319.1|7304.1|7319.1|7304.1|7319|7304|2
1622089860000|2021-05-27 04:31:00|7319|7304|7319|7304|7319|7304|7319|7304|1
1622089870000|2021-05-27 04:31:10|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622089900000|2021-05-27 04:31:40|7320.4|7305.4|7324.9|7299.9|7325.4|7305.6|7320.4|7299.7|7
1622089910000|2021-05-27 04:31:50|7325.4|7300.4|7324.8|7299.8|7325.4|7300.4|7324.8|7299.8|2
1622089920000|2021-05-27 04:32:00|7325.4|7300.4|7324.9|7299.9|7325.4|7300.4|7324.7|7299.7|7
1622089930000|2021-05-27 04:32:10|7324.5|7299.5|7324.7|7299.7|7324.9|7299.9|7324.5|7299.5|5
1622089940000|2021-05-27 04:32:20|7325|7300|7325|7300|7325|7300|7324.7|7299.7|5
1622089950000|2021-05-27 04:32:30|7324.7|7299.7|7324.8|7299.8|7325|7300|7324.7|7299.7|3
1622089960000|2021-05-27 04:32:40|7324.3|7299.3|7324.8|7299.8|7324.8|7299.8|7324.3|7299.3|2
1622089970000|2021-05-27 04:32:50|7324.3|7299.3|7324.8|7299.8|7324.9|7299.9|7324.3|7299.3|5
1622089980000|2021-05-27 04:33:00|7324.3|7299.3|7324.2|7299.2|7324.8|7299.8|7324.2|7299.2|5
1622089990000|2021-05-27 04:33:10|7324.8|7299.8|7324.4|7299.4|7324.8|7299.8|7324.4|7299.4|2
1622090000000|2021-05-27 04:33:20|7324.9|7299.9|7325|7300|7325.1|7305.1|7319.4|7299.5|12
1622090010000|2021-05-27 04:33:30|7324.8|7299.8|7325.1|7300.1|7325.1|7300.1|7324.8|7299.8|2
1622090020000|2021-05-27 04:33:40|7324.9|7299.9|7324.9|7299.9|7325.1|7300.1|7324.9|7299.9|3
1622090030000|2021-05-27 04:33:50|7325.1|7300.1|7325.1|7300.1|7325.1|7300.1|7325|7300|3
1622090040000|2021-05-27 04:34:00|7325.2|7300.2|7320.4|7305.4|7325.3|7305.4|7320.4|7300.2|3
1622090050000|2021-05-27 04:34:10|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|1
1622090060000|2021-05-27 04:34:20|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1622090090000|2021-05-27 04:34:50|7324.9|7299.9|7324.9|7299.9|7324.9|7299.9|7324.9|7299.9|1
1622090100000|2021-05-27 04:35:00|7319.7|7304.7|7320.6|7305.6|7320.6|7305.6|7319.7|7304.7|5
1622090110000|2021-05-27 04:35:10|7320.5|7305.5|7320.6|7305.6|7320.6|7305.6|7320.5|7305.5|4
1622090120000|2021-05-27 04:35:20|7319.2|7304.2|7319.2|7304.2|7319.3|7304.3|7319.2|7304.2|3
1622090140000|2021-05-27 04:35:40|7319.1|7304.1|7319.1|7304.1|7319.3|7304.3|7319.1|7304.1|3
1622090150000|2021-05-27 04:35:50|7319|7304|7319|7304|7319|7304|7319|7304|1
1622090160000|2021-05-27 04:36:00|7318.9|7303.9|7319|7304|7319|7304|7318.9|7303.9|2
1622090170000|2021-05-27 04:36:10|7318.9|7303.9|7318.7|7303.7|7318.9|7303.9|7318.7|7303.7|3
1622090200000|2021-05-27 04:36:40|7318.3|7303.3|7318.2|7303.2|7318.3|7303.3|7318.2|7303.2|2
1622090210000|2021-05-27 04:36:50|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.2|7303.2|3
1622090220000|2021-05-27 04:37:00|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622090240000|2021-05-27 04:37:20|7317.5|7302.5|7317.1|7302.1|7317.5|7302.5|7317|7302|4
1622090250000|2021-05-27 04:37:30|7317.8|7302.8|7317.7|7302.7|7318.1|7303.1|7317.7|7302.7|4
1622090260000|2021-05-27 04:37:40|7317.4|7302.4|7317.1|7302.1|7317.4|7302.4|7317.1|7302.1|3
1622090270000|2021-05-27 04:37:50|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|1
1622090300000|2021-05-27 04:38:20|7317.1|7302.1|7317|7302|7317.1|7302.1|7317|7302|2
1622090310000|2021-05-27 04:38:30|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317|7302|3
1622090340000|2021-05-27 04:39:00|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|1
1622090370000|2021-05-27 04:39:30|7316.8|7301.8|7317.1|7302.1|7317.1|7302.1|7316.8|7301.8|2
1622090380000|2021-05-27 04:39:40|7317|7302|7317.2|7302.2|7317.2|7302.2|7316.8|7301.8|5
1622090390000|2021-05-27 04:39:50|7316.9|7301.9|7316.8|7301.8|7316.9|7301.9|7316.8|7301.8|2
1622090410000|2021-05-27 04:40:10|7316.9|7301.9|7316.8|7301.8|7316.9|7301.9|7316.8|7301.8|2
1622090420000|2021-05-27 04:40:20|7316.9|7301.9|7316.8|7301.8|7317.2|7302.2|7316.8|7301.8|3
1622090440000|2021-05-27 04:40:40|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|1
1622090450000|2021-05-27 04:40:50|7317.1|7302.1|7316.9|7301.9|7317.1|7302.1|7316.9|7301.9|3
1622090460000|2021-05-27 04:41:00|7317|7302|7317|7302|7317|7302|7317|7302|1
1622090470000|2021-05-27 04:41:10|7316.9|7301.9|7317|7302|7317|7302|7316.9|7301.9|2
1622090480000|2021-05-27 04:41:20|7316.9|7301.9|7317|7302|7317|7302|7316.9|7301.9|8
1622090490000|2021-05-27 04:41:30|7316.9|7301.9|7317.3|7302.3|7317.3|7302.3|7316.9|7301.9|7
1622090500000|2021-05-27 04:41:40|7317.2|7302.2|7317.3|7302.3|7317.3|7302.3|7317.2|7302.2|2
1622090510000|2021-05-27 04:41:50|7317.2|7302.2|7317.2|7302.2|7317.3|7302.3|7317.2|7302.2|3
1622090520000|2021-05-27 04:42:00|7317.3|7302.3|7317.2|7302.2|7317.3|7302.3|7317.1|7302.1|5
1622090530000|2021-05-27 04:42:10|7317.1|7302.1|7317.1|7302.1|7317.2|7302.2|7317.1|7302.1|5
1622090540000|2021-05-27 04:42:20|7317.2|7302.2|7317|7302|7317.3|7302.3|7317|7302|5
1622090590000|2021-05-27 04:43:10|7317.1|7302.1|7317|7302|7317.1|7302.1|7317|7302|2
1622090600000|2021-05-27 04:43:20|7317.1|7302.1|7317.3|7302.3|7317.3|7302.3|7317.1|7302.1|3
1622090610000|2021-05-27 04:43:30|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|1
1622090620000|2021-05-27 04:43:40|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.2|7302.2|3
1622090630000|2021-05-27 04:43:50|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622090640000|2021-05-27 04:44:00|7318|7303|7318.3|7303.3|7318.3|7303.3|7318|7303|2
1622090650000|2021-05-27 04:44:10|7318.6|7303.6|7318.8|7303.8|7318.8|7303.8|7318.6|7303.6|2
1622090680000|2021-05-27 04:44:40|7318.7|7303.7|7318.7|7303.7|7318.8|7303.8|7318.7|7303.7|3
1622090690000|2021-05-27 04:44:50|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|1
1622090730000|2021-05-27 04:45:30|7318.7|7303.7|7318.8|7303.8|7318.8|7303.8|7318.7|7303.7|2
1622090740000|2021-05-27 04:45:40|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622090750000|2021-05-27 04:45:50|7318.8|7303.8|7318.8|7303.8|7318.9|7303.9|7318.8|7303.8|5
1622090760000|2021-05-27 04:46:00|7318.9|7303.9|7318.8|7303.8|7318.9|7303.9|7318.8|7303.8|2
1622090770000|2021-05-27 04:46:10|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622090780000|2021-05-27 04:46:20|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.7|7303.7|3
1622090800000|2021-05-27 04:46:40|7318.7|7303.7|7318.6|7303.6|7318.7|7303.7|7318.5|7303.5|6
1622090810000|2021-05-27 04:46:50|7318.5|7303.5|7318.6|7303.6|7318.6|7303.6|7318.5|7303.5|2
1622090820000|2021-05-27 04:47:00|7318.5|7303.5|7318.2|7303.2|7318.6|7303.6|7318.1|7303.1|6
1622090840000|2021-05-27 04:47:20|7318.3|7303.3|7318.2|7303.2|7318.4|7303.4|7318.2|7303.2|3
1622090870000|2021-05-27 04:47:50|7318.3|7303.3|7318.2|7303.2|7318.3|7303.3|7318.2|7303.2|2
1622090900000|2021-05-27 04:48:20|7318.3|7303.3|7318.2|7303.2|7318.4|7303.4|7318.2|7303.2|4
1622090920000|2021-05-27 04:48:40|7318.3|7303.3|7318.2|7303.2|7318.3|7303.3|7318.2|7303.2|2
1622090950000|2021-05-27 04:49:10|7318.1|7303.1|7318.2|7303.2|7318.2|7303.2|7318.1|7303.1|2
1622091000000|2021-05-27 04:50:00|7318.1|7303.1|7318.2|7303.2|7318.2|7303.2|7318.1|7303.1|2
1622091080000|2021-05-27 04:51:20|7318.1|7303.1|7317|7302|7318.1|7303.1|7317|7302|3
1622091090000|2021-05-27 04:51:30|7316.8|7301.8|7316.6|7301.6|7316.8|7301.8|7316.6|7301.6|4
1622091100000|2021-05-27 04:51:40|7316.7|7301.7|7316.5|7301.5|7316.8|7301.8|7316.5|7301.5|6
1622091110000|2021-05-27 04:51:50|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|1
1622091120000|2021-05-27 04:52:00|7316.1|7301.1|7315.1|7300.1|7316.1|7301.1|7315.1|7300.1|5
1622091130000|2021-05-27 04:52:10|7314.9|7299.9|7314.5|7299.5|7314.9|7299.9|7314.4|7299.4|7
1622091140000|2021-05-27 04:52:20|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.3|7299.3|3
1622091150000|2021-05-27 04:52:30|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1622091160000|2021-05-27 04:52:40|7314.5|7299.5|7314.2|7299.2|7314.5|7299.5|7314.2|7299.2|3
1622091180000|2021-05-27 04:53:00|7314.3|7299.3|7314.6|7299.6|7314.8|7299.8|7314.3|7299.3|8
1622091190000|2021-05-27 04:53:10|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.5|7299.5|5
1622091200000|2021-05-27 04:53:20|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1622091210000|2021-05-27 04:53:30|7314.5|7299.5|7314.3|7299.3|7314.5|7299.5|7314.3|7299.3|2
1622091230000|2021-05-27 04:53:50|7314.5|7299.5|7314.9|7299.9|7314.9|7299.9|7314.5|7299.5|3
1622091240000|2021-05-27 04:54:00|7315.1|7300.1|7315.5|7300.5|7315.5|7300.5|7315.1|7300.1|5
1622091250000|2021-05-27 04:54:10|7315.6|7300.6|7315.9|7300.9|7315.9|7300.9|7315.5|7300.5|6
1622091260000|2021-05-27 04:54:20|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|4
1622091270000|2021-05-27 04:54:30|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|4
1622091310000|2021-05-27 04:55:10|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1622091370000|2021-05-27 04:56:10|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|3
1622091420000|2021-05-27 04:57:00|7315.8|7300.8|7315.7|7300.7|7315.8|7300.8|7315.7|7300.7|2
1622091430000|2021-05-27 04:57:10|7315.6|7300.6|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|2
1622091450000|2021-05-27 04:57:30|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1622091460000|2021-05-27 04:57:40|7315.7|7300.7|7315.8|7300.8|7315.8|7300.8|7315.6|7300.6|4
1622091490000|2021-05-27 04:58:10|7315.7|7300.7|7315.8|7300.8|7315.8|7300.8|7315.7|7300.7|2
1622091570000|2021-05-27 04:59:30|7316|7301|7315.8|7300.8|7316|7301|7315.8|7300.8|2
1622091640000|2021-05-27 05:00:40|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1622091650000|2021-05-27 05:00:50|7315.6|7300.6|7315.6|7300.6|7315.7|7300.7|7315.6|7300.6|3
1622091660000|2021-05-27 05:01:00|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|3
1622091670000|2021-05-27 05:01:10|7315.6|7300.6|7315.6|7300.6|7315.7|7300.7|7315.6|7300.6|3
1622091680000|2021-05-27 05:01:20|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|3
1622091690000|2021-05-27 05:01:30|7315.6|7300.6|7315.7|7300.7|7315.7|7300.7|7315.5|7300.5|4
1622091720000|2021-05-27 05:02:00|7315.6|7300.6|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|2
1622091730000|2021-05-27 05:02:10|7315.6|7300.6|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|2
1622091740000|2021-05-27 05:02:20|7315.6|7300.6|7315|7300|7315.7|7300.7|7315|7300|11
1622091750000|2021-05-27 05:02:30|7314.6|7299.6|7313.6|7298.6|7314.6|7299.6|7313.6|7298.6|3
1622091760000|2021-05-27 05:02:40|7313.3|7298.3|7313.4|7298.4|7313.4|7298.4|7312.8|7297.8|6
1622091770000|2021-05-27 05:02:50|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1622091790000|2021-05-27 05:03:10|7313.2|7298.2|7312.6|7297.6|7313.2|7298.2|7312.6|7297.6|6
1622091800000|2021-05-27 05:03:20|7312.5|7297.5|7312.6|7297.6|7312.6|7297.6|7312.5|7297.5|2
1622091810000|2021-05-27 05:03:30|7312.5|7297.5|7312|7297|7312.5|7297.5|7312|7297|5
1622091820000|2021-05-27 05:03:40|7311.9|7296.9|7311.8|7296.8|7312|7297|7311.8|7296.8|5
1622091830000|2021-05-27 05:03:50|7312.1|7297.1|7312.4|7297.4|7312.4|7297.4|7312.1|7297.1|4
1622091850000|2021-05-27 05:04:10|7312.3|7297.3|7312.5|7297.5|7312.5|7297.5|7312.3|7297.3|3
1622091880000|2021-05-27 05:04:40|7312.6|7297.6|7313.1|7298.1|7313.1|7298.1|7312.6|7297.6|2
1622091890000|2021-05-27 05:04:50|7313.2|7298.2|7313.3|7298.3|7313.4|7298.4|7313.2|7298.2|5
1622091900000|2021-05-27 05:05:00|7313.2|7298.2|7312.7|7297.7|7313.3|7298.3|7312.7|7297.7|6
1622091920000|2021-05-27 05:05:20|7312.6|7297.6|7311.3|7296.3|7312.6|7297.6|7311.3|7296.3|11
1622091930000|2021-05-27 05:05:30|7311.5|7296.5|7311.8|7296.8|7311.8|7296.8|7311.5|7296.5|4
1622091940000|2021-05-27 05:05:40|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|1
1622091960000|2021-05-27 05:06:00|7311.6|7296.6|7310.4|7295.4|7311.6|7296.6|7310.4|7295.4|9
1622091970000|2021-05-27 05:06:10|7310.6|7295.6|7310.8|7295.8|7310.8|7295.8|7310.6|7295.6|3
1622091980000|2021-05-27 05:06:20|7310.7|7295.7|7310.3|7295.3|7310.7|7295.7|7310.3|7295.3|4
1622091990000|2021-05-27 05:06:30|7310.5|7295.5|7310.2|7295.2|7311.3|7296.3|7310.2|7295.2|9
1622092000000|2021-05-27 05:06:40|7310.3|7295.3|7310.3|7295.3|7310.6|7295.6|7310.3|7295.3|7
1622092010000|2021-05-27 05:06:50|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.1|7295.1|3
1622092020000|2021-05-27 05:07:00|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|1
1622092040000|2021-05-27 05:07:20|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|1
1622092050000|2021-05-27 05:07:30|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|1
1622092060000|2021-05-27 05:07:40|7310.4|7295.4|7309.8|7294.8|7310.4|7295.4|7309.7|7294.7|5
1622092070000|2021-05-27 05:07:50|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|1
1622092080000|2021-05-27 05:08:00|7309.9|7294.9|7310|7295|7310|7295|7309.9|7294.9|2
1622092090000|2021-05-27 05:08:10|7309.8|7294.8|7310.1|7295.1|7310.1|7295.1|7309.8|7294.8|2
1622092100000|2021-05-27 05:08:20|7310.2|7295.2|7310.3|7295.3|7310.3|7295.3|7310.2|7295.2|2
1622092110000|2021-05-27 05:08:30|7310.9|7295.9|7311.3|7296.3|7311.3|7296.3|7310.9|7295.9|5
1622092120000|2021-05-27 05:08:40|7311.4|7296.4|7311.7|7296.7|7311.8|7296.8|7311.4|7296.4|4
1622092130000|2021-05-27 05:08:50|7311.6|7296.6|7312.2|7297.2|7312.6|7297.6|7311.6|7296.6|13
1622092140000|2021-05-27 05:09:00|7312.3|7297.3|7312.2|7297.2|7312.3|7297.3|7312|7297|3
1622092150000|2021-05-27 05:09:10|7312.3|7297.3|7312.6|7297.6|7312.7|7297.7|7312.3|7297.3|4
1622092160000|2021-05-27 05:09:20|7312.5|7297.5|7311.3|7296.3|7312.5|7297.5|7311.3|7296.3|6
1622092170000|2021-05-27 05:09:30|7311.1|7296.1|7310.8|7295.8|7311.1|7296.1|7310.5|7295.5|6
1622092180000|2021-05-27 05:09:40|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1622092190000|2021-05-27 05:09:50|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.7|7295.7|3
1622092200000|2021-05-27 05:10:00|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1622092220000|2021-05-27 05:10:20|7310.5|7295.5|7310.6|7295.6|7310.6|7295.6|7310.5|7295.5|2
1622092230000|2021-05-27 05:10:30|7310.8|7295.8|7310.8|7295.8|7310.9|7295.9|7310.8|7295.8|3
1622092250000|2021-05-27 05:10:50|7310.7|7295.7|7310.5|7295.5|7310.7|7295.7|7310.5|7295.5|3
1622092300000|2021-05-27 05:11:40|7310.4|7295.4|7310.3|7295.3|7310.4|7295.4|7310.3|7295.3|2
1622092310000|2021-05-27 05:11:50|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|1
1622092360000|2021-05-27 05:12:40|7310.5|7295.5|7310.7|7295.7|7310.7|7295.7|7310.5|7295.5|3
1622092370000|2021-05-27 05:12:50|7310.8|7295.8|7310.9|7295.9|7310.9|7295.9|7310.8|7295.8|2
1622092380000|2021-05-27 05:13:00|7311|7296|7311.2|7296.2|7311.2|7296.2|7311|7296|3
1622092390000|2021-05-27 05:13:10|7311.3|7296.3|7312.8|7297.8|7313.2|7298.2|7311.3|7296.3|11
1622092400000|2021-05-27 05:13:20|7312.9|7297.9|7312.8|7297.8|7312.9|7297.9|7312.8|7297.8|2
1622092410000|2021-05-27 05:13:30|7312.7|7297.7|7312.6|7297.6|7312.8|7297.8|7312.6|7297.6|4
1622092420000|2021-05-27 05:13:40|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1622092440000|2021-05-27 05:14:00|7312.6|7297.6|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|2
1622092450000|2021-05-27 05:14:10|7312.6|7297.6|7313|7298|7313|7298|7312.6|7297.6|2
1622092470000|2021-05-27 05:14:30|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1622092500000|2021-05-27 05:15:00|7312.4|7297.4|7311.6|7296.6|7312.4|7297.4|7311.5|7296.5|6
1622092510000|2021-05-27 05:15:10|7311.5|7296.5|7311.9|7296.9|7311.9|7296.9|7311.3|7296.3|4
1622092520000|2021-05-27 05:15:20|7311.7|7296.7|7311.1|7296.1|7311.9|7296.9|7311.1|7296.1|5
1622092530000|2021-05-27 05:15:30|7311.6|7296.6|7312.2|7297.2|7312.2|7297.2|7311.6|7296.6|3
1622092540000|2021-05-27 05:15:40|7313.1|7298.1|7313.4|7298.4|7313.4|7298.4|7313.1|7298.1|2
1622092560000|2021-05-27 05:16:00|7313|7298|7313.4|7298.4|7313.4|7298.4|7313|7298|3
1622092610000|2021-05-27 05:16:50|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.2|7298.2|3
1622092620000|2021-05-27 05:17:00|7312.2|7297.2|7311.5|7296.5|7312.2|7297.2|7311.5|7296.5|8
1622092630000|2021-05-27 05:17:10|7311.6|7296.6|7311.9|7296.9|7312.4|7297.4|7311.6|7296.6|5
1622092640000|2021-05-27 05:17:20|7312|7297|7311.9|7296.9|7312|7297|7311.9|7296.9|4
1622092650000|2021-05-27 05:17:30|7312|7297|7311.9|7296.9|7312|7297|7311.9|7296.9|2
1622092660000|2021-05-27 05:17:40|7312|7297|7312|7297|7312.1|7297.1|7311.7|7296.7|11
1622092700000|2021-05-27 05:18:20|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|1
1622092710000|2021-05-27 05:18:30|7311.7|7296.7|7312.3|7297.3|7312.3|7297.3|7311.5|7296.5|11
1622092720000|2021-05-27 05:18:40|7312.5|7297.5|7311.9|7296.9|7312.5|7297.5|7311.9|7296.9|4
1622092740000|2021-05-27 05:19:00|7312.1|7297.1|7311.9|7296.9|7312.1|7297.1|7311.9|7296.9|2
1622092750000|2021-05-27 05:19:10|7312|7297|7312.1|7297.1|7312.1|7297.1|7311.9|7296.9|3
1622092780000|2021-05-27 05:19:40|7312.2|7297.2|7312.5|7297.5|7312.6|7297.6|7312.2|7297.2|4
1622092800000|2021-05-27 05:20:00|7312.6|7297.6|7313.1|7298.1|7313.1|7298.1|7312.6|7297.6|4
1622092810000|2021-05-27 05:20:10|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.5|7297.5|5
1622092820000|2021-05-27 05:20:20|7312.6|7297.6|7312.6|7297.6|7312.7|7297.7|7312.6|7297.6|3
1622092840000|2021-05-27 05:20:40|7312.5|7297.5|7312.4|7297.4|7312.5|7297.5|7312.4|7297.4|2
1622092850000|2021-05-27 05:20:50|7312|7297|7311|7296|7312|7297|7311|7296|5
1622092860000|2021-05-27 05:21:00|7311.1|7296.1|7311.4|7296.4|7311.5|7296.5|7310.9|7295.9|10
1622092870000|2021-05-27 05:21:10|7311|7296|7311|7296|7311|7296|7311|7296|1
1622092900000|2021-05-27 05:21:40|7310.9|7295.9|7311|7296|7311|7296|7310.9|7295.9|2
1622092940000|2021-05-27 05:22:20|7310.9|7295.9|7311|7296|7311|7296|7310.9|7295.9|2
1622092950000|2021-05-27 05:22:30|7311.1|7296.1|7311|7296|7311.2|7296.2|7311|7296|3
1622092960000|2021-05-27 05:22:40|7311.2|7296.2|7311.4|7296.4|7311.4|7296.4|7311.2|7296.2|2
1622092980000|2021-05-27 05:23:00|7311.3|7296.3|7311.2|7296.2|7311.3|7296.3|7311.2|7296.2|2
1622092990000|2021-05-27 05:23:10|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1622093010000|2021-05-27 05:23:30|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|1
1622093030000|2021-05-27 05:23:50|7311.3|7296.3|7311.1|7296.1|7311.3|7296.3|7311.1|7296.1|2
1622093040000|2021-05-27 05:24:00|7311|7296|7311.1|7296.1|7311.1|7296.1|7310.8|7295.8|4
1622093050000|2021-05-27 05:24:10|7311.4|7296.4|7311|7296|7311.5|7296.5|7311|7296|5
1622093060000|2021-05-27 05:24:20|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1622093090000|2021-05-27 05:24:50|7311|7296|7310.9|7295.9|7311.1|7296.1|7310.9|7295.9|3
1622093100000|2021-05-27 05:25:00|7311|7296|7310.9|7295.9|7311|7296|7310.9|7295.9|4
1622093110000|2021-05-27 05:25:10|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1622093120000|2021-05-27 05:25:20|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1622093160000|2021-05-27 05:26:00|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1622093170000|2021-05-27 05:26:10|7310.9|7295.9|7311|7296|7311.5|7296.5|7310.9|7295.9|5
1622093180000|2021-05-27 05:26:20|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|1
1622093190000|2021-05-27 05:26:30|7311|7296|7311|7296|7311|7296|7311|7296|1
1622093210000|2021-05-27 05:26:50|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|1
1622093230000|2021-05-27 05:27:10|7311.4|7296.4|7311.3|7296.3|7311.4|7296.4|7311.3|7296.3|2
1622093240000|2021-05-27 05:27:20|7311.4|7296.4|7311.3|7296.3|7311.4|7296.4|7311.3|7296.3|2
1622093250000|2021-05-27 05:27:30|7311.4|7296.4|7311.4|7296.4|7311.5|7296.5|7311.4|7296.4|3
1622093260000|2021-05-27 05:27:40|7311.3|7296.3|7311.4|7296.4|7311.4|7296.4|7311.3|7296.3|2
1622093300000|2021-05-27 05:28:20|7311.5|7296.5|7311.4|7296.4|7311.5|7296.5|7311.4|7296.4|2
1622093320000|2021-05-27 05:28:40|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1622093330000|2021-05-27 05:28:50|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|1
1622093350000|2021-05-27 05:29:10|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1622093400000|2021-05-27 05:30:00|7311.4|7296.4|7311.5|7296.5|7311.5|7296.5|7311.4|7296.4|2
1622093410000|2021-05-27 05:30:10|7311.4|7296.4|7311.1|7296.1|7311.4|7296.4|7311.1|7296.1|2
1622093420000|2021-05-27 05:30:20|7311.2|7296.2|7311.3|7296.3|7311.3|7296.3|7311.2|7296.2|2
1622093470000|2021-05-27 05:31:10|7311.4|7296.4|7311|7296|7311.5|7296.5|7311|7296|4
1622093480000|2021-05-27 05:31:20|7311.1|7296.1|7311|7296|7311.1|7296.1|7311|7296|2
1622093500000|2021-05-27 05:31:40|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|1
1622093520000|2021-05-27 05:32:00|7311|7296|7311|7296|7311|7296|7311|7296|1
1622093540000|2021-05-27 05:32:20|7310.7|7295.7|7310.6|7295.6|7310.7|7295.7|7310.6|7295.6|2
1622093550000|2021-05-27 05:32:30|7310.7|7295.7|7310.6|7295.6|7310.7|7295.7|7310.6|7295.6|2
1622093560000|2021-05-27 05:32:40|7310.7|7295.7|7310.6|7295.6|7310.7|7295.7|7310.6|7295.6|2
1622093590000|2021-05-27 05:33:10|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|1
1622093600000|2021-05-27 05:33:20|7310.5|7295.5|7310.1|7295.1|7310.5|7295.5|7310.1|7295.1|3
1622093620000|2021-05-27 05:33:40|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|1
1622093630000|2021-05-27 05:33:50|7310.5|7295.5|7310.4|7295.4|7310.5|7295.5|7310.4|7295.4|2
1622093640000|2021-05-27 05:34:00|7310.3|7295.3|7310.6|7295.6|7310.6|7295.6|7310.1|7295.1|7
1622093680000|2021-05-27 05:34:40|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|1
1622093690000|2021-05-27 05:34:50|7310.5|7295.5|7310.6|7295.6|7310.6|7295.6|7310.5|7295.5|2
1622093700000|2021-05-27 05:35:00|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.4|7295.4|5
1622093740000|2021-05-27 05:35:40|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1622093760000|2021-05-27 05:36:00|7310.5|7295.5|7310.6|7295.6|7310.6|7295.6|7310.3|7295.3|5
1622093880000|2021-05-27 05:38:00|7310.7|7295.7|7311|7296|7311|7296|7310.6|7295.6|8
1622093900000|2021-05-27 05:38:20|7310.9|7295.9|7310.2|7295.2|7310.9|7295.9|7310.2|7295.2|3
1622093910000|2021-05-27 05:38:30|7310.3|7295.3|7310.3|7295.3|7310.6|7295.6|7310.3|7295.3|3
1622093920000|2021-05-27 05:38:40|7310.9|7295.9|7311.4|7296.4|7311.4|7296.4|7310.9|7295.9|3
1622093940000|2021-05-27 05:39:00|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1622093960000|2021-05-27 05:39:20|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|1
1622093980000|2021-05-27 05:39:40|7311.5|7296.5|7311.4|7296.4|7311.5|7296.5|7311.2|7296.2|3
1622094010000|2021-05-27 05:40:10|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7310.7|7295.7|3
1622094020000|2021-05-27 05:40:20|7310.8|7295.8|7311.2|7296.2|7311.2|7296.2|7310.8|7295.8|3
1622094030000|2021-05-27 05:40:30|7311.4|7296.4|7311.4|7296.4|7311.5|7296.5|7311.4|7296.4|3
1622094080000|2021-05-27 05:41:20|7311.3|7296.3|7311.4|7296.4|7311.4|7296.4|7311.3|7296.3|2
1622094090000|2021-05-27 05:41:30|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1622094120000|2021-05-27 05:42:00|7311.2|7296.2|7311.1|7296.1|7311.2|7296.2|7311.1|7296.1|2
1622094130000|2021-05-27 05:42:10|7311.2|7296.2|7311.4|7296.4|7311.4|7296.4|7311.2|7296.2|2
1622094150000|2021-05-27 05:42:30|7311.2|7296.2|7311.7|7296.7|7311.7|7296.7|7311.2|7296.2|3
1622094160000|2021-05-27 05:42:40|7311.6|7296.6|7311.5|7296.5|7311.6|7296.6|7311.5|7296.5|2
1622094170000|2021-05-27 05:42:50|7311.6|7296.6|7311.7|7296.7|7311.7|7296.7|7311.6|7296.6|2
1622094200000|2021-05-27 05:43:20|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1622094260000|2021-05-27 05:44:20|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|1
1622094290000|2021-05-27 05:44:50|7311.5|7296.5|7311|7296|7311.5|7296.5|7311|7296|4
1622094300000|2021-05-27 05:45:00|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1622094310000|2021-05-27 05:45:10|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|1
1622094330000|2021-05-27 05:45:30|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.5|7295.5|3
1622094340000|2021-05-27 05:45:40|7310.5|7295.5|7310.6|7295.6|7310.6|7295.6|7310.5|7295.5|8
1622094350000|2021-05-27 05:45:50|7310.5|7295.5|7310.6|7295.6|7310.6|7295.6|7310.5|7295.5|6
1622094360000|2021-05-27 05:46:00|7310.5|7295.5|7310.7|7295.7|7310.7|7295.7|7310.5|7295.5|5
1622094370000|2021-05-27 05:46:10|7310.6|7295.6|7310.7|7295.7|7310.7|7295.7|7310.6|7295.6|4
1622094380000|2021-05-27 05:46:20|7310.6|7295.6|7310.7|7295.7|7310.7|7295.7|7310.6|7295.6|4
1622094390000|2021-05-27 05:46:30|7310.8|7295.8|7310.7|7295.7|7310.8|7295.8|7310.6|7295.6|3
1622094400000|2021-05-27 05:46:40|7310.6|7295.6|7310.8|7295.8|7310.8|7295.8|7310.6|7295.6|5
1622094410000|2021-05-27 05:46:50|7310.3|7295.3|7310.6|7295.6|7310.6|7295.6|7310|7295|7
1622094420000|2021-05-27 05:47:00|7310.5|7295.5|7310|7295|7310.5|7295.5|7310|7295|4
1622094430000|2021-05-27 05:47:10|7310.1|7295.1|7310.3|7295.3|7310.3|7295.3|7310.1|7295.1|3
1622094440000|2021-05-27 05:47:20|7310.2|7295.2|7310.1|7295.1|7310.2|7295.2|7310.1|7295.1|2
1622094460000|2021-05-27 05:47:40|7310|7295|7310|7295|7310|7295|7310|7295|1
1622094470000|2021-05-27 05:47:50|7310.2|7295.2|7310.3|7295.3|7310.3|7295.3|7310.1|7295.1|4
1622094480000|2021-05-27 05:48:00|7310.4|7295.4|7310.3|7295.3|7310.5|7295.5|7310.3|7295.3|3
1622094500000|2021-05-27 05:48:20|7310.4|7295.4|7310.7|7295.7|7310.7|7295.7|7310.4|7295.4|6
1622094510000|2021-05-27 05:48:30|7310.6|7295.6|7310.4|7295.4|7310.6|7295.6|7310.4|7295.4|3
1622094520000|2021-05-27 05:48:40|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1622094540000|2021-05-27 05:49:00|7310.5|7295.5|7310.3|7295.3|7310.5|7295.5|7310.3|7295.3|2
1622094590000|2021-05-27 05:49:50|7310.2|7295.2|7308.8|7293.8|7310.2|7295.2|7308.8|7293.8|6
1622094600000|2021-05-27 05:50:00|7308.7|7293.7|7308.5|7293.5|7309|7294|7308.5|7293.5|7
1622094610000|2021-05-27 05:50:10|7308.7|7293.7|7308.9|7293.9|7308.9|7293.9|7308.7|7293.7|2
1622094620000|2021-05-27 05:50:20|7309|7294|7309|7294|7309|7294|7309|7294|1
1622094630000|2021-05-27 05:50:30|7308.9|7293.9|7308.7|7293.7|7308.9|7293.9|7308.6|7293.6|4
1622094660000|2021-05-27 05:51:00|7308.8|7293.8|7308.9|7293.9|7308.9|7293.9|7308.7|7293.7|5
1622094670000|2021-05-27 05:51:10|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|1
1622094680000|2021-05-27 05:51:20|7308.9|7293.9|7309.3|7294.3|7309.3|7294.3|7308.9|7293.9|3
1622094690000|2021-05-27 05:51:30|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|1
1622094730000|2021-05-27 05:52:10|7309.4|7294.4|7309.9|7294.9|7309.9|7294.9|7309.2|7294.2|8
1622094760000|2021-05-27 05:52:40|7309.7|7294.7|7308.1|7293.1|7309.7|7294.7|7307.7|7292.7|9
1622094770000|2021-05-27 05:52:50|7308.7|7293.7|7308.2|7293.2|7308.7|7293.7|7308.1|7293.1|6
1622094820000|2021-05-27 05:53:40|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|1
1622094830000|2021-05-27 05:53:50|7307.4|7292.4|7307.1|7292.1|7307.4|7292.4|7307.1|7292.1|4
1622094840000|2021-05-27 05:54:00|7307|7292|7307|7292|7307|7292|7307|7292|1
1622094860000|2021-05-27 05:54:20|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307|7292|5
1622094870000|2021-05-27 05:54:30|7307.2|7292.2|7307.2|7292.2|7307.3|7292.3|7307.2|7292.2|3
1622094880000|2021-05-27 05:54:40|7307|7292|7307|7292|7307|7292|7306.9|7291.9|3
1622094890000|2021-05-27 05:54:50|7307.1|7292.1|7307.5|7292.5|7307.5|7292.5|7307.1|7292.1|3
1622094900000|2021-05-27 05:55:00|7307.4|7292.4|7307.8|7292.8|7307.8|7292.8|7307.3|7292.3|6
1622094920000|2021-05-27 05:55:20|7308.2|7293.2|7308.3|7293.3|7308.3|7293.3|7308.2|7293.2|2
1622094940000|2021-05-27 05:55:40|7308.2|7293.2|7307.8|7292.8|7308.2|7293.2|7307.8|7292.8|2
1622094950000|2021-05-27 05:55:50|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|1
1622094960000|2021-05-27 05:56:00|7308.1|7293.1|7308.2|7293.2|7308.2|7293.2|7308.1|7293.1|2
1622094980000|2021-05-27 05:56:20|7308.7|7293.7|7308.8|7293.8|7308.8|7293.8|7308.7|7293.7|2
1622094990000|2021-05-27 05:56:30|7309|7294|7309.3|7294.3|7309.3|7294.3|7309|7294|2
1622095010000|2021-05-27 05:56:50|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7308.2|7293.2|8
1622095020000|2021-05-27 05:57:00|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1622095050000|2021-05-27 05:57:30|7309.2|7294.2|7309.1|7294.1|7309.2|7294.2|7309.1|7294.1|2
1622095060000|2021-05-27 05:57:40|7308.8|7293.8|7308.6|7293.6|7308.8|7293.8|7308.6|7293.6|2
1622095070000|2021-05-27 05:57:50|7308.7|7293.7|7308.7|7293.7|7308.8|7293.8|7308.6|7293.6|5
1622095080000|2021-05-27 05:58:00|7308.8|7293.8|7308.9|7293.9|7308.9|7293.9|7308.8|7293.8|2
1622095100000|2021-05-27 05:58:20|7308.8|7293.8|7308.5|7293.5|7308.8|7293.8|7308.5|7293.5|4
1622095110000|2021-05-27 05:58:30|7308.6|7293.6|7308.5|7293.5|7308.6|7293.6|7308.5|7293.5|2
1622095120000|2021-05-27 05:58:40|7308.6|7293.6|7308.7|7293.7|7308.7|7293.7|7308.6|7293.6|2
1622095130000|2021-05-27 05:58:50|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|1
1622095150000|2021-05-27 05:59:10|7308.2|7293.2|7307.8|7292.8|7308.2|7293.2|7307.3|7292.3|10
1622095160000|2021-05-27 05:59:20|7307.7|7292.7|7307.5|7292.5|7307.7|7292.7|7307.5|7292.5|4
1622095170000|2021-05-27 05:59:30|7307.3|7292.3|7308.2|7293.2|7308.2|7293.2|7307.3|7292.3|5
1622095180000|2021-05-27 05:59:40|7308.3|7293.3|7308|7293|7308.3|7293.3|7308|7293|3
1622095190000|2021-05-27 05:59:50|7308.1|7293.1|7308|7293|7308.1|7293.1|7308|7293|2
1622095200000|2021-05-27 06:00:00|7308.1|7293.1|7307.9|7292.9|7308.1|7293.1|7307.8|7292.8|4
1622095210000|2021-05-27 06:00:10|7307.4|7292.4|7307|7292|7307.4|7292.4|7307|7292|5
1622095220000|2021-05-27 06:00:20|7307.1|7292.1|7307|7292|7307.1|7292.1|7307|7292|2
1622095260000|2021-05-27 06:01:00|7306.8|7291.8|7305.8|7290.8|7306.8|7291.8|7305.8|7290.8|6
1622095270000|2021-05-27 06:01:10|7305.2|7290.2|7305.2|7290.2|7305.4|7290.4|7305.2|7290.2|4
1622095280000|2021-05-27 06:01:20|7305.9|7290.9|7306.3|7291.3|7306.3|7291.3|7305.9|7290.9|3
1622095290000|2021-05-27 06:01:30|7306.4|7291.4|7306.5|7291.5|7306.5|7291.5|7306.4|7291.4|2
1622095300000|2021-05-27 06:01:40|7306.7|7291.7|7307|7292|7307.4|7292.4|7306.7|7291.7|9
1622095310000|2021-05-27 06:01:50|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|1
1622095320000|2021-05-27 06:02:00|7306.7|7291.7|7306.5|7291.5|7306.7|7291.7|7306.5|7291.5|2
1622095340000|2021-05-27 06:02:20|7306.4|7291.4|7306.1|7291.1|7306.4|7291.4|7306.1|7291.1|4
1622095350000|2021-05-27 06:02:30|7306.2|7291.2|7305.9|7290.9|7306.2|7291.2|7305.3|7290.3|10
1622095360000|2021-05-27 06:02:40|7305.8|7290.8|7305.3|7290.3|7305.8|7290.8|7305.1|7290.1|10
1622095370000|2021-05-27 06:02:50|7305.1|7290.1|7305.2|7290.2|7305.3|7290.3|7305.1|7290.1|8
1622095380000|2021-05-27 06:03:00|7305.1|7290.1|7304.9|7289.9|7305.2|7290.2|7304.6|7289.6|10
1622095400000|2021-05-27 06:03:20|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|1
1622095410000|2021-05-27 06:03:30|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|1
1622095420000|2021-05-27 06:03:40|7304.8|7289.8|7304.8|7289.8|7305|7290|7304.8|7289.8|3
1622095430000|2021-05-27 06:03:50|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.8|7289.8|3
1622095450000|2021-05-27 06:04:10|7305.2|7290.2|7305.5|7290.5|7305.5|7290.5|7305.2|7290.2|4
1622095480000|2021-05-27 06:04:40|7305.7|7290.7|7305.6|7290.6|7306|7291|7305.6|7290.6|5
1622095510000|2021-05-27 06:05:10|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|1
1622095520000|2021-05-27 06:05:20|7305.1|7290.1|7305.5|7290.5|7305.5|7290.5|7305.1|7290.1|2
1622095530000|2021-05-27 06:05:30|7305.1|7290.1|7305.4|7290.4|7305.5|7290.5|7305.1|7290.1|4
1622095550000|2021-05-27 06:05:50|7305.2|7290.2|7305.4|7290.4|7305.4|7290.4|7305.1|7290.1|4
1622095570000|2021-05-27 06:06:10|7306.1|7291.1|7305.4|7290.4|7306.1|7291.1|7305.4|7290.4|3
1622095580000|2021-05-27 06:06:20|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|1
1622095590000|2021-05-27 06:06:30|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|1
1622095600000|2021-05-27 06:06:40|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|1
1622095610000|2021-05-27 06:06:50|7304.3|7289.3|7304.4|7289.4|7304.4|7289.4|7304.3|7289.3|2
1622095620000|2021-05-27 06:07:00|7304.2|7289.2|7303.3|7288.3|7304.2|7289.2|7303.2|7288.2|10
1622095630000|2021-05-27 06:07:10|7303.2|7288.2|7303.4|7288.4|7303.4|7288.4|7303.2|7288.2|3
1622095640000|2021-05-27 06:07:20|7303.3|7288.3|7302.9|7287.9|7303.3|7288.3|7302.9|7287.9|3
1622095650000|2021-05-27 06:07:30|7302.7|7287.7|7303.9|7288.9|7303.9|7288.9|7302.6|7287.6|7
1622095660000|2021-05-27 06:07:40|7304.1|7289.1|7304.5|7289.5|7304.5|7289.5|7304.1|7289.1|5
1622095670000|2021-05-27 06:07:50|7304.7|7289.7|7306.2|7291.2|7306.2|7291.2|7304.7|7289.7|8
1622095690000|2021-05-27 06:08:10|7306.3|7291.3|7306|7291|7306.3|7291.3|7305.3|7290.3|10
1622095700000|2021-05-27 06:08:20|7306.1|7291.1|7305.9|7290.9|7306.1|7291.1|7305.9|7290.9|3
1622095710000|2021-05-27 06:08:30|7305.8|7290.8|7305.5|7290.5|7305.8|7290.8|7304.9|7289.9|9
1622095720000|2021-05-27 06:08:40|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|1
1622095730000|2021-05-27 06:08:50|7305.5|7290.5|7305|7290|7305.5|7290.5|7304.9|7289.9|3
1622095750000|2021-05-27 06:09:10|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|1
1622095760000|2021-05-27 06:09:20|7305|7290|7304.9|7289.9|7305|7290|7304.9|7289.9|2
1622095770000|2021-05-27 06:09:30|7305|7290|7305.4|7290.4|7305.4|7290.4|7305|7290|3
1622095780000|2021-05-27 06:09:40|7305|7290|7305|7290|7305|7290|7305|7290|1
1622095790000|2021-05-27 06:09:50|7305.1|7290.1|7304.8|7289.8|7305.1|7290.1|7304.8|7289.8|2
1622095800000|2021-05-27 06:10:00|7305|7290|7305|7290|7305|7290|7305|7290|1
1622095810000|2021-05-27 06:10:10|7305.2|7290.2|7305.3|7290.3|7305.3|7290.3|7305.2|7290.2|2
1622095820000|2021-05-27 06:10:20|7305.5|7290.5|7305.7|7290.7|7306|7291|7305.5|7290.5|7
1622095830000|2021-05-27 06:10:30|7305.9|7290.9|7306.3|7291.3|7306.4|7291.4|7305.9|7290.9|5
1622095850000|2021-05-27 06:10:50|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|1
1622095860000|2021-05-27 06:11:00|7306.3|7291.3|7306.4|7291.4|7306.4|7291.4|7306.3|7291.3|2
1622095870000|2021-05-27 06:11:10|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|1
1622095890000|2021-05-27 06:11:30|7306.3|7291.3|7306.2|7291.2|7306.3|7291.3|7306.2|7291.2|4
1622095910000|2021-05-27 06:11:50|7306.1|7291.1|7306.2|7291.2|7306.2|7291.2|7306|7291|6
1622095950000|2021-05-27 06:12:30|7306|7291|7306.1|7291.1|7306.1|7291.1|7306|7291|2
1622095960000|2021-05-27 06:12:40|7306.2|7291.2|7305.9|7290.9|7306.2|7291.2|7305.9|7290.9|4
1622095980000|2021-05-27 06:13:00|7305.7|7290.7|7306.2|7291.2|7306.2|7291.2|7305.7|7290.7|3
1622096000000|2021-05-27 06:13:20|7306|7291|7306.4|7291.4|7306.4|7291.4|7306|7291|3
1622096020000|2021-05-27 06:13:40|7306.5|7291.5|7307.2|7292.2|7307.2|7292.2|7306.5|7291.5|4
1622096030000|2021-05-27 06:13:50|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|1
1622096040000|2021-05-27 06:14:00|7307.4|7292.4|7307.3|7292.3|7307.4|7292.4|7307.3|7292.3|2
1622096060000|2021-05-27 06:14:20|7307.4|7292.4|7307.9|7292.9|7307.9|7292.9|7307.4|7292.4|4
1622096080000|2021-05-27 06:14:40|7308|7293|7308|7293|7308|7293|7308|7293|1
1622096090000|2021-05-27 06:14:50|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|1
1622096100000|2021-05-27 06:15:00|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|1
1622096110000|2021-05-27 06:15:10|7307.6|7292.6|7307.7|7292.7|7307.7|7292.7|7307.6|7292.6|4
1622096130000|2021-05-27 06:15:30|7307.3|7292.3|7306.6|7291.6|7307.3|7292.3|7306.5|7291.5|6
1622096140000|2021-05-27 06:15:40|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|1
1622096170000|2021-05-27 06:16:10|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|1
1622096270000|2021-05-27 06:17:50|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|1
1622096300000|2021-05-27 06:18:20|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|1
1622096310000|2021-05-27 06:18:30|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|1
1622096330000|2021-05-27 06:18:50|7306.9|7291.9|7308.2|7293.2|7308.3|7293.3|7306.9|7291.9|9
1622096350000|2021-05-27 06:19:10|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|1
1622096390000|2021-05-27 06:19:50|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|7308.3|7293.3|5
1622096420000|2021-05-27 06:20:20|7308.5|7293.5|7308.3|7293.3|7308.5|7293.5|7308.3|7293.3|3
1622096440000|2021-05-27 06:20:40|7308.2|7293.2|7306.9|7291.9|7308.2|7293.2|7306.9|7291.9|8
1622096450000|2021-05-27 06:20:50|7306.8|7291.8|7306.4|7291.4|7306.8|7291.8|7306.4|7291.4|4
1622096460000|2021-05-27 06:21:00|7306.3|7291.3|7306.2|7291.2|7306.3|7291.3|7306.2|7291.2|2
1622096470000|2021-05-27 06:21:10|7306.1|7291.1|7306.2|7291.2|7306.2|7291.2|7306.1|7291.1|2
1622096480000|2021-05-27 06:21:20|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|1
1622096490000|2021-05-27 06:21:30|7306.2|7291.2|7306.1|7291.1|7306.2|7291.2|7306.1|7291.1|2
1622096500000|2021-05-27 06:21:40|7306.2|7291.2|7306.8|7291.8|7306.8|7291.8|7306.1|7291.1|5
1622096510000|2021-05-27 06:21:50|7306.9|7291.9|7306.9|7291.9|7307.1|7292.1|7306.9|7291.9|3
1622096560000|2021-05-27 06:22:40|7306.8|7291.8|7306.7|7291.7|7306.8|7291.8|7306.7|7291.7|2
1622096570000|2021-05-27 06:22:50|7306.8|7291.8|7306.9|7291.9|7306.9|7291.9|7306.8|7291.8|2
1622096580000|2021-05-27 06:23:00|7306.8|7291.8|7306.6|7291.6|7306.9|7291.9|7306.6|7291.6|5
1622096600000|2021-05-27 06:23:20|7306.4|7291.4|7306.4|7291.4|7306.5|7291.5|7306.4|7291.4|3
1622096620000|2021-05-27 06:23:40|7306.7|7291.7|7306.4|7291.4|7306.7|7291.7|7306.3|7291.3|4
1622096630000|2021-05-27 06:23:50|7306.3|7291.3|7306.4|7291.4|7306.4|7291.4|7306.3|7291.3|2
1622096640000|2021-05-27 06:24:00|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1622096650000|2021-05-27 06:24:10|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|1
1622096660000|2021-05-27 06:24:20|7306.1|7291.1|7306.2|7291.2|7306.2|7291.2|7305.8|7290.8|10
1622096670000|2021-05-27 06:24:30|7305.8|7290.8|7305.7|7290.7|7305.8|7290.8|7305.7|7290.7|2
1622096680000|2021-05-27 06:24:40|7305.8|7290.8|7305.7|7290.7|7305.8|7290.8|7305.5|7290.5|4
1622096700000|2021-05-27 06:25:00|7305.8|7290.8|7305.5|7290.5|7305.8|7290.8|7305.5|7290.5|2
1622096750000|2021-05-27 06:25:50|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|1
1622096760000|2021-05-27 06:26:00|7305.7|7290.7|7306.2|7291.2|7306.2|7291.2|7305.7|7290.7|3
1622096770000|2021-05-27 06:26:10|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1622096780000|2021-05-27 06:26:20|7306.2|7291.2|7306|7291|7306.2|7291.2|7306|7291|2
1622096820000|2021-05-27 06:27:00|7305.8|7290.8|7305.4|7290.4|7305.8|7290.8|7305.4|7290.4|9
1622096830000|2021-05-27 06:27:10|7305.7|7290.7|7305.9|7290.9|7305.9|7290.9|7305.7|7290.7|2
1622096850000|2021-05-27 06:27:30|7306|7291|7306|7291|7306|7291|7306|7291|1
1622096860000|2021-05-27 06:27:40|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|1
1622096900000|2021-05-27 06:28:20|7305.4|7290.4|7305.6|7290.6|7305.6|7290.6|7305.3|7290.3|5
1622096910000|2021-05-27 06:28:30|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|1
1622096920000|2021-05-27 06:28:40|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|1
1622096930000|2021-05-27 06:28:50|7305.9|7290.9|7306.1|7291.1|7306.5|7291.5|7305.9|7290.9|7
1622096940000|2021-05-27 06:29:00|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|1
1622096950000|2021-05-27 06:29:10|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|1
1622096970000|2021-05-27 06:29:30|7306.7|7291.7|7306.4|7291.4|7306.7|7291.7|7306.1|7291.1|4
1622097000000|2021-05-27 06:30:00|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1622097020000|2021-05-27 06:30:20|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|1
1622097050000|2021-05-27 06:30:50|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|1
1622097060000|2021-05-27 06:31:00|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|1
1622097100000|2021-05-27 06:31:40|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|1
1622097110000|2021-05-27 06:31:50|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1622097120000|2021-05-27 06:32:00|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|1
1622097140000|2021-05-27 06:32:20|7306.1|7291.1|7305.8|7290.8|7306.1|7291.1|7305.8|7290.8|3
1622097150000|2021-05-27 06:32:30|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|1
1622097240000|2021-05-27 06:34:00|7306.1|7291.1|7306.2|7291.2|7306.2|7291.2|7306.1|7291.1|2
1622097250000|2021-05-27 06:34:10|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1622097300000|2021-05-27 06:35:00|7306.2|7291.2|7306.1|7291.1|7306.2|7291.2|7306.1|7291.1|2
1622097350000|2021-05-27 06:35:50|7306|7291|7306|7291|7306|7291|7306|7291|1
1622097360000|2021-05-27 06:36:00|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|1
1622097380000|2021-05-27 06:36:20|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.7|7290.7|3
1622097390000|2021-05-27 06:36:30|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|1
1622097400000|2021-05-27 06:36:40|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|1
1622097410000|2021-05-27 06:36:50|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|1
1622097420000|2021-05-27 06:37:00|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|1
1622097430000|2021-05-27 06:37:10|7305.9|7290.9|7305.8|7290.8|7305.9|7290.9|7305.8|7290.8|2
1622097480000|2021-05-27 06:38:00|7305.7|7290.7|7306.2|7291.2|7306.2|7291.2|7305.7|7290.7|2
1622097490000|2021-05-27 06:38:10|7306.3|7291.3|7306.2|7291.2|7306.3|7291.3|7306.2|7291.2|2
1622097500000|2021-05-27 06:38:20|7306|7291|7306|7291|7306|7291|7306|7291|1
1622097510000|2021-05-27 06:38:30|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|1
1622097520000|2021-05-27 06:38:40|7306|7291|7306.1|7291.1|7306.1|7291.1|7306|7291|2
1622097540000|2021-05-27 06:39:00|7305.9|7290.9|7305.7|7290.7|7305.9|7290.9|7305.7|7290.7|2
1622097550000|2021-05-27 06:39:10|7305.6|7290.6|7305.4|7290.4|7305.6|7290.6|7305.2|7290.2|5
1622097560000|2021-05-27 06:39:20|7305.2|7290.2|7305.1|7290.1|7305.5|7290.5|7305.1|7290.1|4
1622097570000|2021-05-27 06:39:30|7305.4|7290.4|7305.1|7290.1|7305.4|7290.4|7305.1|7290.1|2
1622097580000|2021-05-27 06:39:40|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|1
1622097610000|2021-05-27 06:40:10|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|1
1622097620000|2021-05-27 06:40:20|7305.2|7290.2|7305|7290|7305.2|7290.2|7305|7290|2
1622097630000|2021-05-27 06:40:30|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|1
1622097650000|2021-05-27 06:40:50|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|1
1622097700000|2021-05-27 06:41:40|7305.1|7290.1|7305.2|7290.2|7305.2|7290.2|7305.1|7290.1|2
1622097710000|2021-05-27 06:41:50|7305|7290|7305|7290|7305|7290|7305|7290|1
1622097730000|2021-05-27 06:42:10|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|1
1622097740000|2021-05-27 06:42:20|7305.1|7290.1|7305.6|7290.6|7305.6|7290.6|7305.1|7290.1|3
1622097750000|2021-05-27 06:42:30|7305.7|7290.7|7305.9|7290.9|7306|7291|7305.6|7290.6|6
1622097780000|2021-05-27 06:43:00|7306|7291|7306|7291|7306|7291|7306|7291|1
1622097800000|2021-05-27 06:43:20|7306.2|7291.2|7306.3|7291.3|7306.3|7291.3|7306.2|7291.2|2
1622097810000|2021-05-27 06:43:30|7306.4|7291.4|7307|7292|7307|7292|7306.4|7291.4|2
1622097820000|2021-05-27 06:43:40|7307.1|7292.1|7307.9|7292.9|7307.9|7292.9|7307.1|7292.1|7
1622097840000|2021-05-27 06:44:00|7307.7|7292.7|7307.4|7292.4|7307.7|7292.7|7307.2|7292.2|5
1622097860000|2021-05-27 06:44:20|7307.3|7292.3|7307.1|7292.1|7307.3|7292.3|7307.1|7292.1|2
1622097880000|2021-05-27 06:44:40|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|7307.2|7292.2|3
1622097890000|2021-05-27 06:44:50|7307.2|7292.2|7307|7292|7307.2|7292.2|7307|7292|3
1622097920000|2021-05-27 06:45:20|7307.1|7292.1|7307.1|7292.1|7307.2|7292.2|7307.1|7292.1|3
1622097940000|2021-05-27 06:45:40|7307.2|7292.2|7307.5|7292.5|7307.5|7292.5|7307.2|7292.2|3
1622097970000|2021-05-27 06:46:10|7307.4|7292.4|7307.5|7292.5|7307.5|7292.5|7307.4|7292.4|2
1622097980000|2021-05-27 06:46:20|7307.6|7292.6|7307.9|7292.9|7307.9|7292.9|7307.6|7292.6|3
1622097990000|2021-05-27 06:46:30|7307.8|7292.8|7307.9|7292.9|7307.9|7292.9|7307.8|7292.8|2
1622098000000|2021-05-27 06:46:40|7307.8|7292.8|7307.9|7292.9|7307.9|7292.9|7307.8|7292.8|2
1622098030000|2021-05-27 06:47:10|7307.8|7292.8|7307.5|7292.5|7307.8|7292.8|7307.5|7292.5|3
1622098040000|2021-05-27 06:47:20|7307.2|7292.2|7307.1|7292.1|7307.2|7292.2|7307.1|7292.1|2
1622098050000|2021-05-27 06:47:30|7307.2|7292.2|7307.3|7292.3|7307.3|7292.3|7307.2|7292.2|2
1622098070000|2021-05-27 06:47:50|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|1
1622098100000|2021-05-27 06:48:20|7307.2|7292.2|7307.3|7292.3|7307.3|7292.3|7307.2|7292.2|2
1622098110000|2021-05-27 06:48:30|7307.5|7292.5|7307.9|7292.9|7307.9|7292.9|7307.5|7292.5|3
1622098120000|2021-05-27 06:48:40|7308|7293|7307.9|7292.9|7308|7293|7307.9|7292.9|2
1622098130000|2021-05-27 06:48:50|7307.8|7292.8|7307.4|7292.4|7307.8|7292.8|7307.4|7292.4|2
1622098140000|2021-05-27 06:49:00|7307.3|7292.3|7307.1|7292.1|7307.3|7292.3|7307.1|7292.1|3
1622098150000|2021-05-27 06:49:10|7307|7292|7306.7|7291.7|7307|7292|7306.7|7291.7|3
1622098180000|2021-05-27 06:49:40|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|1
1622098210000|2021-05-27 06:50:10|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|1
1622098220000|2021-05-27 06:50:20|7306.6|7291.6|7306.4|7291.4|7306.7|7291.7|7306.4|7291.4|5
1622098230000|2021-05-27 06:50:30|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1622098240000|2021-05-27 06:50:40|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7305.9|7290.9|4
1622098260000|2021-05-27 06:51:00|7306.2|7291.2|7306.6|7291.6|7306.6|7291.6|7306.2|7291.2|5
1622098270000|2021-05-27 06:51:10|7306.5|7291.5|7306.3|7291.3|7306.5|7291.5|7306.3|7291.3|2
1622098290000|2021-05-27 06:51:30|7306.4|7291.4|7307.5|7292.5|7307.8|7292.8|7306.4|7291.4|8
1622098300000|2021-05-27 06:51:40|7307.2|7292.2|7306.8|7291.8|7307.2|7292.2|7306.8|7291.8|4
1622098310000|2021-05-27 06:51:50|7306.9|7291.9|7306.8|7291.8|7306.9|7291.9|7306.8|7291.8|2
1622098320000|2021-05-27 06:52:00|7306.7|7291.7|7307.3|7292.3|7307.3|7292.3|7306.2|7291.2|7
1622098330000|2021-05-27 06:52:10|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|1
1622098410000|2021-05-27 06:53:30|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|1
1622098430000|2021-05-27 06:53:50|7307.5|7292.5|7307.4|7292.4|7307.5|7292.5|7307.4|7292.4|2
1622098480000|2021-05-27 06:54:40|7307.7|7292.7|7307.6|7292.6|7307.8|7292.8|7307.6|7292.6|3
1622098500000|2021-05-27 06:55:00|7307.5|7292.5|7308|7293|7308|7293|7307.5|7292.5|8
1622098510000|2021-05-27 06:55:10|7307.9|7292.9|7307.8|7292.8|7307.9|7292.9|7307.8|7292.8|2
1622098520000|2021-05-27 06:55:20|7307.7|7292.7|7307.9|7292.9|7308|7293|7307.7|7292.7|3
1622098530000|2021-05-27 06:55:30|7307.8|7292.8|7307.7|7292.7|7307.8|7292.8|7307.7|7292.7|2
1622098540000|2021-05-27 06:55:40|7308.1|7293.1|7308.1|7293.1|7308.3|7293.3|7308.1|7293.1|4
1622098550000|2021-05-27 06:55:50|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|1
1622098560000|2021-05-27 06:56:00|7308.1|7293.1|7307.8|7292.8|7308.1|7293.1|7307.8|7292.8|2
1622098580000|2021-05-27 06:56:20|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|1
1622098590000|2021-05-27 06:56:30|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|1
1622098600000|2021-05-27 06:56:40|7308|7293|7308.3|7293.3|7308.3|7293.3|7308|7293|3
1622098610000|2021-05-27 06:56:50|7308.6|7293.6|7308.7|7293.7|7308.9|7293.9|7308.6|7293.6|5
1622098630000|2021-05-27 06:57:10|7308.9|7293.9|7308.7|7293.7|7308.9|7293.9|7308.7|7293.7|2
1622098640000|2021-05-27 06:57:20|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|1
1622098680000|2021-05-27 06:58:00|7308.5|7293.5|7308.6|7293.6|7308.6|7293.6|7308.5|7293.5|2
1622098710000|2021-05-27 06:58:30|7308.5|7293.5|7308.4|7293.4|7308.5|7293.5|7308.4|7293.4|2
1622098720000|2021-05-27 06:58:40|7308.3|7293.3|7308.4|7293.4|7308.4|7293.4|7308.3|7293.3|2
1622098750000|2021-05-27 06:59:10|7308.3|7293.3|7308.3|7293.3|7308.4|7293.4|7308.3|7293.3|3
1622098760000|2021-05-27 06:59:20|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|1
1622098780000|2021-05-27 06:59:40|7307.7|7292.7|7308.2|7293.2|7308.2|7293.2|7307.7|7292.7|3
1622098790000|2021-05-27 06:59:50|7308.1|7293.1|7307.6|7292.6|7308.1|7293.1|7307.6|7292.6|3
1622098800000|2021-05-27 07:00:00|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|7307.1|7292.1|5
1622098810000|2021-05-27 07:00:10|7307|7292|7307|7292|7307|7292|7307|7292|1
1622098820000|2021-05-27 07:00:20|7306.7|7291.7|7306.1|7291.1|7306.7|7291.7|7306.1|7291.1|3
1622098850000|2021-05-27 07:00:50|7306.6|7291.6|7306.2|7291.2|7306.6|7291.6|7306.2|7291.2|2
1622098860000|2021-05-27 07:01:00|7306.4|7291.4|7306.5|7291.5|7306.5|7291.5|7306.4|7291.4|4
1622098890000|2021-05-27 07:01:30|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|1
1622098900000|2021-05-27 07:01:40|7306.4|7291.4|7306.4|7291.4|7306.5|7291.5|7306.4|7291.4|3
1622098920000|2021-05-27 07:02:00|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1622098930000|2021-05-27 07:02:10|7306.2|7291.2|7306.2|7291.2|7306.3|7291.3|7306|7291|10
1622098940000|2021-05-27 07:02:20|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|1
1622098950000|2021-05-27 07:02:30|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.1|7291.1|3
1622099000000|2021-05-27 07:03:20|7306.6|7291.6|7306.7|7291.7|7306.7|7291.7|7306.6|7291.6|2
1622099010000|2021-05-27 07:03:30|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|1
1622099020000|2021-05-27 07:03:40|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|1
1622099040000|2021-05-27 07:04:00|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|1
1622099050000|2021-05-27 07:04:10|7306.2|7291.2|7306.6|7291.6|7306.6|7291.6|7306.2|7291.2|7
1622099060000|2021-05-27 07:04:20|7306.7|7291.7|7306.4|7291.4|7306.7|7291.7|7306.4|7291.4|2
1622099080000|2021-05-27 07:04:40|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.5|7291.5|3
1622099090000|2021-05-27 07:04:50|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|1
1622099100000|2021-05-27 07:05:00|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1622099110000|2021-05-27 07:05:10|7306.5|7291.5|7306.6|7291.6|7306.6|7291.6|7306.5|7291.5|2
1622099130000|2021-05-27 07:05:30|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1622099140000|2021-05-27 07:05:40|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1622099150000|2021-05-27 07:05:50|7306.2|7291.2|7306.3|7291.3|7306.3|7291.3|7306.2|7291.2|2
1622099160000|2021-05-27 07:06:00|7306.2|7291.2|7306.7|7291.7|7306.7|7291.7|7306.2|7291.2|4
1622099170000|2021-05-27 07:06:10|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|1
1622099180000|2021-05-27 07:06:20|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|1
1622099220000|2021-05-27 07:07:00|7306.9|7291.9|7307.2|7292.2|7307.4|7292.4|7306.9|7291.9|4
1622099230000|2021-05-27 07:07:10|7307.3|7292.3|7307.4|7292.4|7307.4|7292.4|7307.3|7292.3|2
1622099250000|2021-05-27 07:07:30|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|1
1622099260000|2021-05-27 07:07:40|7307.4|7292.4|7307.3|7292.3|7307.4|7292.4|7307.3|7292.3|2
1622099300000|2021-05-27 07:08:20|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|1
1622099310000|2021-05-27 07:08:30|7307.3|7292.3|7307.6|7292.6|7307.6|7292.6|7307.3|7292.3|2
1622099320000|2021-05-27 07:08:40|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|1
1622099330000|2021-05-27 07:08:50|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|1
1622099340000|2021-05-27 07:09:00|7307.7|7292.7|7308.2|7293.2|7308.2|7293.2|7307.7|7292.7|4
1622099400000|2021-05-27 07:10:00|7308.1|7293.1|7307.5|7292.5|7308.1|7293.1|7307.5|7292.5|3
1622099410000|2021-05-27 07:10:10|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|1
1622099480000|2021-05-27 07:11:20|7307.9|7292.9|7307.6|7292.6|7307.9|7292.9|7307.6|7292.6|3
1622099500000|2021-05-27 07:11:40|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|1
1622099510000|2021-05-27 07:11:50|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|1
1622099520000|2021-05-27 07:12:00|7307.8|7292.8|7308.2|7293.2|7308.2|7293.2|7307.8|7292.8|2
1622099530000|2021-05-27 07:12:10|7308.3|7293.3|7308.2|7293.2|7308.3|7293.3|7308.2|7293.2|2
1622099590000|2021-05-27 07:13:10|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|1
1622099610000|2021-05-27 07:13:30|7307.5|7292.5|7307.4|7292.4|7307.5|7292.5|7307.4|7292.4|2
1622099630000|2021-05-27 07:13:50|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|1
1622099640000|2021-05-27 07:14:00|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|1
1622099680000|2021-05-27 07:14:40|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|1
1622099700000|2021-05-27 07:15:00|7307.1|7292.1|7306.7|7291.7|7307.1|7292.1|7306.7|7291.7|3
1622099710000|2021-05-27 07:15:10|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|1
1622099730000|2021-05-27 07:15:30|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|1
1622099740000|2021-05-27 07:15:40|7306.6|7291.6|7306.3|7291.3|7306.6|7291.6|7306.3|7291.3|3
1622099760000|2021-05-27 07:16:00|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1622099770000|2021-05-27 07:16:10|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1622099800000|2021-05-27 07:16:40|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|1
1622099810000|2021-05-27 07:16:50|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.5|7290.5|5
1622099820000|2021-05-27 07:17:00|7305.7|7290.7|7305.5|7290.5|7305.7|7290.7|7305.5|7290.5|7
1622099830000|2021-05-27 07:17:10|7305.6|7290.6|7305.4|7290.4|7305.6|7290.6|7305.4|7290.4|3
1622099870000|2021-05-27 07:17:50|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|1
1622099880000|2021-05-27 07:18:00|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|1
1622099900000|2021-05-27 07:18:20|7305.3|7290.3|7305.5|7290.5|7305.5|7290.5|7305.3|7290.3|2
1622099910000|2021-05-27 07:18:30|7305.6|7290.6|7305.5|7290.5|7305.6|7290.6|7305.5|7290.5|2
1622099920000|2021-05-27 07:18:40|7305.3|7290.3|7305.2|7290.2|7305.3|7290.3|7305.2|7290.2|4
1622099940000|2021-05-27 07:19:00|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|1
1622099950000|2021-05-27 07:19:10|7305.2|7290.2|7305.1|7290.1|7305.2|7290.2|7304.8|7289.8|5
1622099990000|2021-05-27 07:19:50|7304.8|7289.8|7305.1|7290.1|7305.1|7290.1|7304.8|7289.8|4
1622100000000|2021-05-27 07:20:00|7305|7290|7305|7290|7305|7290|7305|7290|1
1622100010000|2021-05-27 07:20:10|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|1
1622100020000|2021-05-27 07:20:20|7304.8|7289.8|7305|7290|7305|7290|7304.8|7289.8|3
1622100060000|2021-05-27 07:21:00|7304.9|7289.9|7305|7290|7305|7290|7304.9|7289.9|2
1622100070000|2021-05-27 07:21:10|7305.3|7290.3|7305.8|7290.8|7305.8|7290.8|7305.3|7290.3|9
1622100080000|2021-05-27 07:21:20|7305.6|7290.6|7305.5|7290.5|7305.6|7290.6|7305.5|7290.5|2
1622100110000|2021-05-27 07:21:50|7305.3|7290.3|7305|7290|7305.3|7290.3|7305|7290|3
1622100140000|2021-05-27 07:22:20|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|1
1622100190000|2021-05-27 07:23:10|7305.1|7290.1|7305.1|7290.1|7305.2|7290.2|7305.1|7290.1|3
1622100200000|2021-05-27 07:23:20|7305|7290|7304.9|7289.9|7305|7290|7304.9|7289.9|2
1622100210000|2021-05-27 07:23:30|7305|7290|7305|7290|7305|7290|7305|7290|1
1622100220000|2021-05-27 07:23:40|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|1
1622100300000|2021-05-27 07:25:00|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|1
1622100310000|2021-05-27 07:25:10|7305|7290|7305.1|7290.1|7305.1|7290.1|7305|7290|2
1622100320000|2021-05-27 07:25:20|7305.6|7290.6|7305.8|7290.8|7305.8|7290.8|7305.6|7290.6|2
1622100330000|2021-05-27 07:25:30|7305.9|7290.9|7305.7|7290.7|7305.9|7290.9|7305.7|7290.7|2
1622100340000|2021-05-27 07:25:40|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|1
1622100350000|2021-05-27 07:25:50|7305.7|7290.7|7305.8|7290.8|7305.8|7290.8|7305.7|7290.7|2
1622100360000|2021-05-27 07:26:00|7305.7|7290.7|7305.8|7290.8|7305.8|7290.8|7305.6|7290.6|3
1622100370000|2021-05-27 07:26:10|7305.7|7290.7|7305.4|7290.4|7305.7|7290.7|7305.4|7290.4|3
1622100380000|2021-05-27 07:26:20|7305.5|7290.5|7305.8|7290.8|7305.8|7290.8|7305.5|7290.5|3
1622100400000|2021-05-27 07:26:40|7305.7|7290.7|7305.5|7290.5|7305.7|7290.7|7305.5|7290.5|3
1622100410000|2021-05-27 07:26:50|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|1
1622100440000|2021-05-27 07:27:20|7305.5|7290.5|7305.4|7290.4|7305.5|7290.5|7305.4|7290.4|2
1622100450000|2021-05-27 07:27:30|7305.3|7290.3|7305.2|7290.2|7305.3|7290.3|7305.2|7290.2|2
1622100490000|2021-05-27 07:28:10|7305.1|7290.1|7304.7|7289.7|7305.1|7290.1|7304.7|7289.7|3
1622100520000|2021-05-27 07:28:40|7304.5|7289.5|7304.6|7289.6|7304.7|7289.7|7304.5|7289.5|4
1622100530000|2021-05-27 07:28:50|7304.8|7289.8|7304.7|7289.7|7304.8|7289.8|7304.6|7289.6|3
1622100540000|2021-05-27 07:29:00|7304.6|7289.6|7304.5|7289.5|7304.6|7289.6|7304.5|7289.5|4
1622100550000|2021-05-27 07:29:10|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|1
1622100560000|2021-05-27 07:29:20|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|1
1622100600000|2021-05-27 07:30:00|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|1
1622100610000|2021-05-27 07:30:10|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|1
1622100620000|2021-05-27 07:30:20|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|1
1622100630000|2021-05-27 07:30:30|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|1
1622100650000|2021-05-27 07:30:50|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|1
1622100660000|2021-05-27 07:31:00|7304.2|7289.2|7304.4|7289.4|7304.4|7289.4|7304.2|7289.2|3
1622100680000|2021-05-27 07:31:20|7304.5|7289.5|7304.7|7289.7|7304.8|7289.8|7304.5|7289.5|6
1622100700000|2021-05-27 07:31:40|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|1
1622100710000|2021-05-27 07:31:50|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|1
1622100750000|2021-05-27 07:32:30|7304.8|7289.8|7304.6|7289.6|7304.8|7289.8|7304.6|7289.6|4
1622100770000|2021-05-27 07:32:50|7304.8|7289.8|7304.7|7289.7|7305.5|7290.5|7304.7|7289.7|10
1622100850000|2021-05-27 07:34:10|7305|7290|7305|7290|7305|7290|7305|7290|1
1622100880000|2021-05-27 07:34:40|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|1
1622100890000|2021-05-27 07:34:50|7305|7290|7305|7290|7305|7290|7305|7290|1
1622100900000|2021-05-27 07:35:00|7304.7|7289.7|7304.5|7289.5|7304.7|7289.7|7304.5|7289.5|3
1622100910000|2021-05-27 07:35:10|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|1
1622100920000|2021-05-27 07:35:20|7304|7289|7304|7289|7304|7289|7304|7289|1
1622100930000|2021-05-27 07:35:30|7303.9|7288.9|7303.8|7288.8|7303.9|7288.9|7303.8|7288.8|2
1622100940000|2021-05-27 07:35:40|7303.7|7288.7|7304.4|7289.4|7304.5|7289.5|7303.7|7288.7|5
1622100950000|2021-05-27 07:35:50|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|1
1622101130000|2021-05-27 07:38:50|7304.7|7289.7|7304.5|7289.5|7304.7|7289.7|7304.5|7289.5|4
1622101150000|2021-05-27 07:39:10|7304.7|7289.7|7304.5|7289.5|7304.7|7289.7|7304.5|7289.5|4
1622101160000|2021-05-27 07:39:20|7304.6|7289.6|7304.5|7289.5|7304.6|7289.6|7304.5|7289.5|2
1622101170000|2021-05-27 07:39:30|7304.6|7289.6|7304.5|7289.5|7304.6|7289.6|7304.5|7289.5|2
1622101190000|2021-05-27 07:39:50|7304.6|7289.6|7304.8|7289.8|7304.8|7289.8|7304.6|7289.6|3
1622101200000|2021-05-27 07:40:00|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|1
1622101210000|2021-05-27 07:40:10|7305|7290|7305|7290|7305|7290|7305|7290|1
1622101220000|2021-05-27 07:40:20|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|1
1622101290000|2021-05-27 07:41:30|7304.4|7289.4|7304.5|7289.5|7304.5|7289.5|7304.4|7289.4|2
1622101300000|2021-05-27 07:41:40|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|1
1622101310000|2021-05-27 07:41:50|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|1
1622101360000|2021-05-27 07:42:40|7304.3|7289.3|7304.4|7289.4|7304.5|7289.5|7304.3|7289.3|4
1622101400000|2021-05-27 07:43:20|7304.5|7289.5|7304.7|7289.7|7304.7|7289.7|7304.5|7289.5|2
1622101410000|2021-05-27 07:43:30|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|1
1622101420000|2021-05-27 07:43:40|7304.9|7289.9|7304.6|7289.6|7304.9|7289.9|7304.6|7289.6|3
1622101460000|2021-05-27 07:44:20|7304.5|7289.5|7304.6|7289.6|7304.6|7289.6|7304.5|7289.5|2
1622101470000|2021-05-27 07:44:30|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|1
1622101480000|2021-05-27 07:44:40|7304.6|7289.6|7305.6|7290.6|7305.6|7290.6|7304.4|7289.4|6
1622101500000|2021-05-27 07:45:00|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|1
1622101520000|2021-05-27 07:45:20|7305.5|7290.5|7306.4|7291.4|7306.4|7291.4|7305.5|7290.5|6
1622101540000|2021-05-27 07:45:40|7306.5|7291.5|7306.4|7291.4|7306.5|7291.5|7306.4|7291.4|2
1622101570000|2021-05-27 07:46:10|7306.6|7291.6|7306.7|7291.7|7306.8|7291.8|7306.6|7291.6|3
1622101580000|2021-05-27 07:46:20|7306.6|7291.6|7306.3|7291.3|7306.6|7291.6|7306.3|7291.3|2
1622101640000|2021-05-27 07:47:20|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1622101650000|2021-05-27 07:47:30|7306.3|7291.3|7306.3|7291.3|7306.4|7291.4|7306.3|7291.3|3
1622101730000|2021-05-27 07:48:50|7306.4|7291.4|7307|7292|7307|7292|7306.4|7291.4|4
1622101740000|2021-05-27 07:49:00|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|1
1622101770000|2021-05-27 07:49:30|7306.5|7291.5|7306.3|7291.3|7306.5|7291.5|7306.3|7291.3|4
1622101780000|2021-05-27 07:49:40|7306.4|7291.4|7306.3|7291.3|7306.4|7291.4|7306.3|7291.3|2
1622101790000|2021-05-27 07:49:50|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1622101800000|2021-05-27 07:50:00|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1622101810000|2021-05-27 07:50:10|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1622101820000|2021-05-27 07:50:20|7306.3|7291.3|7306.4|7291.4|7306.4|7291.4|7306.3|7291.3|2
1622101830000|2021-05-27 07:50:30|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1622101890000|2021-05-27 07:51:30|7306.4|7291.4|7306.3|7291.3|7306.4|7291.4|7306.3|7291.3|2
1622101910000|2021-05-27 07:51:50|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1622101920000|2021-05-27 07:52:00|7306.5|7291.5|7306.6|7291.6|7306.6|7291.6|7306.5|7291.5|2
1622101930000|2021-05-27 07:52:10|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1622101940000|2021-05-27 07:52:20|7306.3|7291.3|7306.3|7291.3|7306.4|7291.4|7306.3|7291.3|3
1622101960000|2021-05-27 07:52:40|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.3|7291.3|3
1622101970000|2021-05-27 07:52:50|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1622101980000|2021-05-27 07:53:00|7306.4|7291.4|7306.3|7291.3|7306.4|7291.4|7306.3|7291.3|2
1622102000000|2021-05-27 07:53:20|7306.4|7291.4|7306.3|7291.3|7306.4|7291.4|7306.3|7291.3|4
1622102010000|2021-05-27 07:53:30|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.3|7291.3|3
1622102020000|2021-05-27 07:53:40|7306.3|7291.3|7306.3|7291.3|7306.4|7291.4|7306.3|7291.3|5
1622102030000|2021-05-27 07:53:50|7306.4|7291.4|7306.3|7291.3|7306.4|7291.4|7306.3|7291.3|4
1622102080000|2021-05-27 07:54:40|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|1
1622102100000|2021-05-27 07:55:00|7307.2|7292.2|7307.3|7292.3|7307.3|7292.3|7307.2|7292.2|2
1622102110000|2021-05-27 07:55:10|7307.4|7292.4|7307.3|7292.3|7307.4|7292.4|7307.3|7292.3|2
1622102140000|2021-05-27 07:55:40|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|1
1622102150000|2021-05-27 07:55:50|7307.1|7292.1|7307|7292|7307.1|7292.1|7307|7292|2
1622102160000|2021-05-27 07:56:00|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.1|7292.1|4
1622102170000|2021-05-27 07:56:10|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|1
1622102200000|2021-05-27 07:56:40|7307.1|7292.1|7306.8|7291.8|7307.1|7292.1|7306.8|7291.8|2
1622102230000|2021-05-27 07:57:10|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.4|7291.4|3
1622102240000|2021-05-27 07:57:20|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|1
1622102330000|2021-05-27 07:58:50|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1622102340000|2021-05-27 07:59:00|7305.9|7290.9|7305.3|7290.3|7305.9|7290.9|7305.2|7290.2|9
1622102350000|2021-05-27 07:59:10|7305.1|7290.1|7306|7291|7306|7291|7305.1|7290.1|4
1622102370000|2021-05-27 07:59:30|7306.1|7291.1|7306|7291|7306.6|7291.6|7306|7291|6
1622102380000|2021-05-27 07:59:40|7306.1|7291.1|7305.6|7290.6|7306.2|7291.2|7305.6|7290.6|6
1622102390000|2021-05-27 07:59:50|7305.7|7290.7|7305.6|7290.6|7305.7|7290.7|7305.6|7290.6|2
1622102410000|2021-05-27 08:00:10|7305.7|7290.7|7305.8|7290.8|7305.8|7290.8|7305.6|7290.6|3
1622102420000|2021-05-27 08:00:20|7305.9|7290.9|7306.6|7291.6|7306.6|7291.6|7305.9|7290.9|5
1622102430000|2021-05-27 08:00:30|7306.8|7291.8|7306.5|7291.5|7306.8|7291.8|7306.4|7291.4|3
1622102440000|2021-05-27 08:00:40|7306.4|7291.4|7306.5|7291.5|7306.5|7291.5|7306.4|7291.4|4
1622102450000|2021-05-27 08:00:50|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|1
1622102460000|2021-05-27 08:01:00|7306.5|7291.5|7305.6|7290.6|7306.5|7291.5|7305.5|7290.5|7
1622102470000|2021-05-27 08:01:10|7305.5|7290.5|7305.6|7290.6|7305.6|7290.6|7305.4|7290.4|3
1622102480000|2021-05-27 08:01:20|7305.9|7290.9|7304.9|7289.9|7306|7291|7304.9|7289.9|6
1622102490000|2021-05-27 08:01:30|7305.4|7290.4|7305.6|7290.6|7305.6|7290.6|7305.4|7290.4|2
1622102500000|2021-05-27 08:01:40|7305.7|7290.7|7306|7291|7306|7291|7305.7|7290.7|2
1622102510000|2021-05-27 08:01:50|7305.4|7290.4|7305.1|7290.1|7305.4|7290.4|7305.1|7290.1|3
1622102560000|2021-05-27 08:02:40|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|1
1622102570000|2021-05-27 08:02:50|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|1
1622102580000|2021-05-27 08:03:00|7304.1|7289.1|7304|7289|7304.1|7289.1|7303.8|7288.8|8
1622102590000|2021-05-27 08:03:10|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|1
1622102600000|2021-05-27 08:03:20|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|1
1622102620000|2021-05-27 08:03:40|7305|7290|7305|7290|7305|7290|7305|7290|1
1622102630000|2021-05-27 08:03:50|7304.9|7289.9|7304.8|7289.8|7304.9|7289.9|7304.8|7289.8|2
1622102640000|2021-05-27 08:04:00|7305|7290|7304.8|7289.8|7305.1|7290.1|7304.8|7289.8|4
1622102650000|2021-05-27 08:04:10|7305|7290|7305|7290|7305|7290|7305|7290|1
1622102670000|2021-05-27 08:04:30|7304.9|7289.9|7304.4|7289.4|7304.9|7289.9|7304.4|7289.4|4
1622102680000|2021-05-27 08:04:40|7304.2|7289.2|7304.3|7289.3|7304.4|7289.4|7304.1|7289.1|5
1622102700000|2021-05-27 08:05:00|7304.1|7289.1|7303.9|7288.9|7304.1|7289.1|7303.9|7288.9|7
1622102730000|2021-05-27 08:05:30|7304|7289|7304|7289|7304|7289|7304|7289|1
1622102740000|2021-05-27 08:05:40|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|7303.8|7288.8|3
1622102750000|2021-05-27 08:05:50|7304|7289|7304|7289|7304|7289|7304|7289|1
1622102760000|2021-05-27 08:06:00|7304.1|7289.1|7304|7289|7304.1|7289.1|7304|7289|2
1622102770000|2021-05-27 08:06:10|7304.1|7289.1|7304.4|7289.4|7304.4|7289.4|7304.1|7289.1|2
1622102790000|2021-05-27 08:06:30|7304.3|7289.3|7304.1|7289.1|7304.3|7289.3|7304.1|7289.1|2
1622102830000|2021-05-27 08:07:10|7304|7289|7304.1|7289.1|7304.1|7289.1|7304|7289|6
1622102840000|2021-05-27 08:07:20|7304|7289|7304|7289|7304|7289|7304|7289|1
1622102860000|2021-05-27 08:07:40|7304.4|7289.4|7303.8|7288.8|7304.4|7289.4|7303.8|7288.8|2
1622102880000|2021-05-27 08:08:00|7303.9|7288.9|7304.4|7289.4|7304.4|7289.4|7303.9|7288.9|4
1622102890000|2021-05-27 08:08:10|7304.8|7289.8|7305.1|7290.1|7305.1|7290.1|7304.8|7289.8|2
1622102910000|2021-05-27 08:08:30|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|1
1622102920000|2021-05-27 08:08:40|7304.9|7289.9|7304.6|7289.6|7304.9|7289.9|7304.6|7289.6|2
1622102930000|2021-05-27 08:08:50|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|1
1622102950000|2021-05-27 08:09:10|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|1
1622102980000|2021-05-27 08:09:40|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|1
1622102990000|2021-05-27 08:09:50|7305.3|7290.3|7306|7291|7306|7291|7305.3|7290.3|4
1622103000000|2021-05-27 08:10:00|7306.1|7291.1|7305.8|7290.8|7306.3|7291.3|7305.8|7290.8|5
1622103030000|2021-05-27 08:10:30|7305.5|7290.5|7305.8|7290.8|7305.8|7290.8|7305.3|7290.3|6
1622103040000|2021-05-27 08:10:40|7305.5|7290.5|7305.8|7290.8|7306.2|7291.2|7305.5|7290.5|6
1622103080000|2021-05-27 08:11:20|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|1
1622103090000|2021-05-27 08:11:30|7305.8|7290.8|7306.3|7291.3|7306.3|7291.3|7305.8|7290.8|2
1622103140000|2021-05-27 08:12:20|7306.5|7291.5|7306.6|7291.6|7306.6|7291.6|7306.5|7291.5|2
1622103150000|2021-05-27 08:12:30|7306.5|7291.5|7306.6|7291.6|7306.6|7291.6|7306.5|7291.5|2
1622103170000|2021-05-27 08:12:50|7306.8|7291.8|7307|7292|7307|7292|7306.8|7291.8|3
1622103180000|2021-05-27 08:13:00|7307.2|7292.2|7306.6|7291.6|7307.2|7292.2|7306.6|7291.6|6
1622103190000|2021-05-27 08:13:10|7306.8|7291.8|7307.2|7292.2|7307.3|7292.3|7306.7|7291.7|10
1622103200000|2021-05-27 08:13:20|7307|7292|7307.7|7292.7|7308.2|7293.2|7306.9|7291.9|12
1622103210000|2021-05-27 08:13:30|7307.4|7292.4|7307.1|7292.1|7307.4|7292.4|7306.9|7291.9|6
1622103220000|2021-05-27 08:13:40|7307|7292|7307|7292|7307|7292|7306.4|7291.4|5
1622103230000|2021-05-27 08:13:50|7307.2|7292.2|7307|7292|7307.4|7292.4|7307|7292|4
1622103240000|2021-05-27 08:14:00|7306.8|7291.8|7307.4|7292.4|7307.4|7292.4|7306.7|7291.7|5
1622103250000|2021-05-27 08:14:10|7307.3|7292.3|7306.7|7291.7|7307.3|7292.3|7306.7|7291.7|6
1622103270000|2021-05-27 08:14:30|7306.6|7291.6|7306|7291|7306.6|7291.6|7306|7291|2
1622103360000|2021-05-27 08:16:00|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|1
1622103400000|2021-05-27 08:16:40|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|1
1622103420000|2021-05-27 08:17:00|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|1
1622103440000|2021-05-27 08:17:20|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|1
1622103480000|2021-05-27 08:18:00|7305.6|7290.6|7305.1|7290.1|7305.7|7290.7|7305.1|7290.1|5
1622103500000|2021-05-27 08:18:20|7305|7290|7305.1|7290.1|7305.1|7290.1|7305|7290|2
1622103550000|2021-05-27 08:19:10|7304.9|7289.9|7304.8|7289.8|7304.9|7289.9|7304.8|7289.8|2
1622103560000|2021-05-27 08:19:20|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|1
1622103570000|2021-05-27 08:19:30|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|1
1622103630000|2021-05-27 08:20:30|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|1
1622103740000|2021-05-27 08:22:20|7304.9|7289.9|7305|7290|7305|7290|7304.9|7289.9|2
1622103750000|2021-05-27 08:22:30|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|1
1622103810000|2021-05-27 08:23:30|7305.2|7290.2|7305.9|7290.9|7305.9|7290.9|7305.2|7290.2|4
1622103820000|2021-05-27 08:23:40|7306|7291|7305.9|7290.9|7306|7291|7305.9|7290.9|2
1622103830000|2021-05-27 08:23:50|7306|7291|7306|7291|7306|7291|7306|7291|1
1622103840000|2021-05-27 08:24:00|7306.1|7291.1|7306.2|7291.2|7306.2|7291.2|7306.1|7291.1|2
1622103860000|2021-05-27 08:24:20|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|1
1622103880000|2021-05-27 08:24:40|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|1
1622103900000|2021-05-27 08:25:00|7306.1|7291.1|7306.2|7291.2|7306.2|7291.2|7306.1|7291.1|2
1622103920000|2021-05-27 08:25:20|7306.4|7291.4|7306.9|7291.9|7306.9|7291.9|7306.4|7291.4|2
1622103930000|2021-05-27 08:25:30|7307|7292|7307|7292|7307|7292|7306.9|7291.9|3
1622103940000|2021-05-27 08:25:40|7306.9|7291.9|7307|7292|7307|7292|7306.9|7291.9|2
1622104020000|2021-05-27 08:27:00|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|1
1622104030000|2021-05-27 08:27:10|7306.2|7291.2|7306.4|7291.4|7306.5|7291.5|7306.2|7291.2|5
1622104080000|2021-05-27 08:28:00|7306.3|7291.3|7305.6|7290.6|7306.3|7291.3|7305.6|7290.6|6
1622104110000|2021-05-27 08:28:30|7305.4|7290.4|7304.2|7289.2|7305.4|7290.4|7304.2|7289.2|5
1622104130000|2021-05-27 08:28:50|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|1
1622104140000|2021-05-27 08:29:00|7304.3|7289.3|7304.2|7289.2|7304.3|7289.3|7304.2|7289.2|2
1622104160000|2021-05-27 08:29:20|7304.3|7289.3|7304.4|7289.4|7304.4|7289.4|7304.3|7289.3|2
1622104170000|2021-05-27 08:29:30|7304.3|7289.3|7304.4|7289.4|7304.4|7289.4|7304.3|7289.3|2
1622104180000|2021-05-27 08:29:40|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|1
1622104200000|2021-05-27 08:30:00|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|1
1622104210000|2021-05-27 08:30:10|7304|7289|7304|7289|7304|7289|7304|7289|1
1622104220000|2021-05-27 08:30:20|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|1
1622104270000|2021-05-27 08:31:10|7304|7289|7304.1|7289.1|7304.1|7289.1|7304|7289|2
1622104290000|2021-05-27 08:31:30|7304.3|7289.3|7304.4|7289.4|7304.6|7289.6|7304.3|7289.3|4
1622104320000|2021-05-27 08:32:00|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|1
1622104330000|2021-05-27 08:32:10|7304.4|7289.4|7304.5|7289.5|7304.5|7289.5|7304.4|7289.4|2
1622104340000|2021-05-27 08:32:20|7304.4|7289.4|7305.2|7290.2|7305.4|7290.4|7304.4|7289.4|8
1622104350000|2021-05-27 08:32:30|7305|7290|7304.7|7289.7|7305|7290|7304.7|7289.7|2
1622104400000|2021-05-27 08:33:20|7305|7290|7305|7290|7305|7290|7304.9|7289.9|3
1622104410000|2021-05-27 08:33:30|7305.2|7290.2|7305.8|7290.8|7305.9|7290.9|7305.2|7290.2|5
1622104420000|2021-05-27 08:33:40|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|1
1622104450000|2021-05-27 08:34:10|7305.7|7290.7|7305.6|7290.6|7305.7|7290.7|7305.6|7290.6|2
1622104460000|2021-05-27 08:34:20|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|1
1622104470000|2021-05-27 08:34:30|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|1
1622104510000|2021-05-27 08:35:10|7305.7|7290.7|7305.8|7290.8|7305.8|7290.8|7305.7|7290.7|2
1622104520000|2021-05-27 08:35:20|7305.3|7290.3|7305.2|7290.2|7305.3|7290.3|7305.2|7290.2|2
1622104530000|2021-05-27 08:35:30|7305.3|7290.3|7306.2|7291.2|7306.2|7291.2|7305.3|7290.3|8
1622104550000|2021-05-27 08:35:50|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|1
1622104560000|2021-05-27 08:36:00|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|1
1622104570000|2021-05-27 08:36:10|7306|7291|7306|7291|7306|7291|7306|7291|1
1622104580000|2021-05-27 08:36:20|7306.1|7291.1|7306.4|7291.4|7306.7|7291.7|7306.1|7291.1|5
1622104590000|2021-05-27 08:36:30|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.2|7291.2|3
1622104600000|2021-05-27 08:36:40|7306.4|7291.4|7306.6|7291.6|7306.6|7291.6|7306.4|7291.4|3
1622104610000|2021-05-27 08:36:50|7306.7|7291.7|7306.6|7291.6|7306.7|7291.7|7306.6|7291.6|4
1622104620000|2021-05-27 08:37:00|7306.7|7291.7|7306.6|7291.6|7306.7|7291.7|7306.5|7291.5|4
1622104630000|2021-05-27 08:37:10|7306.5|7291.5|7306.4|7291.4|7306.5|7291.5|7306.4|7291.4|2
1622104670000|2021-05-27 08:37:50|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1622104700000|2021-05-27 08:38:20|7306.1|7291.1|7305.8|7290.8|7306.1|7291.1|7305.8|7290.8|5
1622104710000|2021-05-27 08:38:30|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|1
1622104720000|2021-05-27 08:38:40|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|1
1622104730000|2021-05-27 08:38:50|7306.3|7291.3|7306.8|7291.8|7306.8|7291.8|7306.3|7291.3|5
1622104740000|2021-05-27 08:39:00|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|1
1622104750000|2021-05-27 08:39:10|7306.6|7291.6|7306.3|7291.3|7306.6|7291.6|7306.3|7291.3|5
1622104850000|2021-05-27 08:40:50|7306.5|7291.5|7306.3|7291.3|7306.5|7291.5|7306.3|7291.3|2
1622104860000|2021-05-27 08:41:00|7306.2|7291.2|7306.5|7291.5|7306.5|7291.5|7306.2|7291.2|4
1622104870000|2021-05-27 08:41:10|7306.6|7291.6|7306.7|7291.7|7306.7|7291.7|7306.6|7291.6|2
1622104890000|2021-05-27 08:41:30|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|1
1622104900000|2021-05-27 08:41:40|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.6|7291.6|3
1622104910000|2021-05-27 08:41:50|7306.6|7291.6|7306.7|7291.7|7306.7|7291.7|7306.6|7291.6|4
1622104950000|2021-05-27 08:42:30|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|1
1622104960000|2021-05-27 08:42:40|7307|7292|7307|7292|7307.1|7292.1|7306.8|7291.8|6
1622104980000|2021-05-27 08:43:00|7306.9|7291.9|7306.8|7291.8|7306.9|7291.9|7306.8|7291.8|2
1622104990000|2021-05-27 08:43:10|7307|7292|7306.8|7291.8|7307|7292|7306.8|7291.8|2
1622105000000|2021-05-27 08:43:20|7306.9|7291.9|7307|7292|7307|7292|7306.8|7291.8|5
1622105010000|2021-05-27 08:43:30|7306.9|7291.9|7306.8|7291.8|7307|7292|7306.8|7291.8|4
1622105020000|2021-05-27 08:43:40|7306.9|7291.9|7306.8|7291.8|7306.9|7291.9|7306.8|7291.8|2
1622105030000|2021-05-27 08:43:50|7306.9|7291.9|7307|7292|7307|7292|7306.9|7291.9|4
1622105040000|2021-05-27 08:44:00|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|1
1622105100000|2021-05-27 08:45:00|7307.1|7292.1|7307|7292|7307.1|7292.1|7307|7292|2
1622105110000|2021-05-27 08:45:10|7307.1|7292.1|7306.6|7291.6|7307.1|7292.1|7306.6|7291.6|2
1622105120000|2021-05-27 08:45:20|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|1
1622105140000|2021-05-27 08:45:40|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|1
1622105150000|2021-05-27 08:45:50|7306.7|7291.7|7306.8|7291.8|7306.8|7291.8|7306.7|7291.7|2
1622105170000|2021-05-27 08:46:10|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|1
1622105180000|2021-05-27 08:46:20|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|1
1622105190000|2021-05-27 08:46:30|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|1
1622105200000|2021-05-27 08:46:40|7306.8|7291.8|7306.6|7291.6|7306.8|7291.8|7306.6|7291.6|3
1622105210000|2021-05-27 08:46:50|7306.7|7291.7|7307.4|7292.4|7307.4|7292.4|7306.7|7291.7|5
1622105220000|2021-05-27 08:47:00|7307.8|7292.8|7308.5|7293.5|7308.5|7293.5|7307.8|7292.8|4
1622105230000|2021-05-27 08:47:10|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|1
1622105240000|2021-05-27 08:47:20|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|1
1622105250000|2021-05-27 08:47:30|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|1
1622105270000|2021-05-27 08:47:50|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|1
1622105280000|2021-05-27 08:48:00|7308.2|7293.2|7307.3|7292.3|7308.2|7293.2|7307.3|7292.3|7
1622105290000|2021-05-27 08:48:10|7307.1|7292.1|7306.4|7291.4|7307.1|7292.1|7306.4|7291.4|5
1622105300000|2021-05-27 08:48:20|7307.1|7292.1|7307.5|7292.5|7307.5|7292.5|7307.1|7292.1|4
1622105310000|2021-05-27 08:48:30|7307.6|7292.6|7307.3|7292.3|7307.6|7292.6|7307.3|7292.3|3
1622105330000|2021-05-27 08:48:50|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|1
1622105340000|2021-05-27 08:49:00|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|1
1622105350000|2021-05-27 08:49:10|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|1
1622105360000|2021-05-27 08:49:20|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|1
1622105380000|2021-05-27 08:49:40|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|1
1622105390000|2021-05-27 08:49:50|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|1
1622105400000|2021-05-27 08:50:00|7307.1|7292.1|7306.8|7291.8|7307.1|7292.1|7306.8|7291.8|2
1622105460000|2021-05-27 08:51:00|7307.4|7292.4|7307.6|7292.6|7307.6|7292.6|7307.4|7292.4|2
1622105480000|2021-05-27 08:51:20|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|1
1622105490000|2021-05-27 08:51:30|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|1
1622105510000|2021-05-27 08:51:50|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|1
1622105520000|2021-05-27 08:52:00|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|1
1622105530000|2021-05-27 08:52:10|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|1
1622105540000|2021-05-27 08:52:20|7307.5|7292.5|7307.1|7292.1|7307.5|7292.5|7307.1|7292.1|3
1622105550000|2021-05-27 08:52:30|7307.3|7292.3|7307.2|7292.2|7307.5|7292.5|7307.2|7292.2|3
1622105560000|2021-05-27 08:52:40|7307.3|7292.3|7307.7|7292.7|7307.7|7292.7|7307.3|7292.3|3
1622105580000|2021-05-27 08:53:00|7307.3|7292.3|7307.2|7292.2|7307.3|7292.3|7307.2|7292.2|2
1622105660000|2021-05-27 08:54:20|7307.1|7292.1|7307.2|7292.2|7307.2|7292.2|7306.7|7291.7|5
1622105690000|2021-05-27 08:54:50|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|1
1622105750000|2021-05-27 08:55:50|7307.6|7292.6|7307.8|7292.8|7307.8|7292.8|7307.6|7292.6|2
1622105760000|2021-05-27 08:56:00|7307.9|7292.9|7308.1|7293.1|7308.2|7293.2|7307.9|7292.9|4
1622105780000|2021-05-27 08:56:20|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|1
1622105790000|2021-05-27 08:56:30|7308.4|7293.4|7308.8|7293.8|7308.9|7293.9|7308.4|7293.4|4
1622105800000|2021-05-27 08:56:40|7308.9|7293.9|7308.9|7293.9|7309.1|7294.1|7308.9|7293.9|4
1622105820000|2021-05-27 08:57:00|7308.6|7293.6|7308.7|7293.7|7308.7|7293.7|7308.6|7293.6|2
1622105830000|2021-05-27 08:57:10|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|1
1622105840000|2021-05-27 08:57:20|7308.4|7293.4|7308.6|7293.6|7308.6|7293.6|7308.4|7293.4|2
1622105910000|2021-05-27 08:58:30|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|1
1622105920000|2021-05-27 08:58:40|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|1
1622105980000|2021-05-27 08:59:40|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|1
1622105990000|2021-05-27 08:59:50|7308.4|7293.4|7308.5|7293.5|7308.5|7293.5|7308.4|7293.4|2
1622106000000|2021-05-27 09:00:00|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.5|7293.5|3
1622106010000|2021-05-27 09:00:10|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|1
1622106020000|2021-05-27 09:00:20|7308.6|7293.6|7308.9|7293.9|7308.9|7293.9|7308.6|7293.6|3
1622106030000|2021-05-27 09:00:30|7309|7294|7309.1|7294.1|7309.3|7294.3|7309|7294|5
1622106040000|2021-05-27 09:00:40|7308.9|7293.9|7308.8|7293.8|7309.1|7294.1|7308.8|7293.8|4
1622106050000|2021-05-27 09:00:50|7308.9|7293.9|7308.8|7293.8|7309.1|7294.1|7308.8|7293.8|4
1622106080000|2021-05-27 09:01:20|7308.6|7293.6|7308.6|7293.6|7308.7|7293.7|7308.3|7293.3|5
1622106110000|2021-05-27 09:01:50|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|1
1622106150000|2021-05-27 09:02:30|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|1
1622106180000|2021-05-27 09:03:00|7308.6|7293.6|7308.4|7293.4|7308.6|7293.6|7308.4|7293.4|2
1622106200000|2021-05-27 09:03:20|7308.2|7293.2|7307.7|7292.7|7308.2|7293.2|7307.7|7292.7|3
1622106230000|2021-05-27 09:03:50|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|1
1622106260000|2021-05-27 09:04:20|7307|7292|7306.9|7291.9|7307|7292|7306.8|7291.8|3
1622106270000|2021-05-27 09:04:30|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|1
1622106280000|2021-05-27 09:04:40|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|1
1622106290000|2021-05-27 09:04:50|7306.7|7291.7|7306.8|7291.8|7306.8|7291.8|7306.7|7291.7|2
1622106300000|2021-05-27 09:05:00|7306.5|7291.5|7306.4|7291.4|7306.5|7291.5|7306.4|7291.4|2
1622106310000|2021-05-27 09:05:10|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|1
1622106320000|2021-05-27 09:05:20|7306.3|7291.3|7306.2|7291.2|7306.7|7291.7|7306.2|7291.2|5
1622106330000|2021-05-27 09:05:30|7306.3|7291.3|7306.2|7291.2|7306.5|7291.5|7306.2|7291.2|4
1622106390000|2021-05-27 09:06:30|7306.1|7291.1|7306|7291|7306.1|7291.1|7305.7|7290.7|4
1622106400000|2021-05-27 09:06:40|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|1
1622106410000|2021-05-27 09:06:50|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|1
1622106420000|2021-05-27 09:07:00|7305.8|7290.8|7306.2|7291.2|7306.2|7291.2|7305.8|7290.8|2
1622106430000|2021-05-27 09:07:10|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|1
1622106440000|2021-05-27 09:07:20|7305.8|7290.8|7306.3|7291.3|7306.3|7291.3|7305.8|7290.8|3
1622106480000|2021-05-27 09:08:00|7305.9|7290.9|7305.8|7290.8|7305.9|7290.9|7305.8|7290.8|4
1622106540000|2021-05-27 09:09:00|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|1
1622106650000|2021-05-27 09:10:50|7305.6|7290.6|7305.7|7290.7|7305.7|7290.7|7305.3|7290.3|4
1622106680000|2021-05-27 09:11:20|7305.6|7290.6|7305.7|7290.7|7305.7|7290.7|7305.6|7290.6|2
1622106690000|2021-05-27 09:11:30|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|1
1622106700000|2021-05-27 09:11:40|7305.4|7290.4|7305.6|7290.6|7305.6|7290.6|7305.1|7290.1|8
1622106710000|2021-05-27 09:11:50|7305.4|7290.4|7305.4|7290.4|7305.5|7290.5|7305.3|7290.3|4
1622106720000|2021-05-27 09:12:00|7305.3|7290.3|7305.5|7290.5|7305.5|7290.5|7305.3|7290.3|9
1622106730000|2021-05-27 09:12:10|7305.4|7290.4|7305.2|7290.2|7305.5|7290.5|7305.2|7290.2|5
1622106740000|2021-05-27 09:12:20|7305.3|7290.3|7305.1|7290.1|7305.3|7290.3|7305.1|7290.1|4
1622106750000|2021-05-27 09:12:30|7305.2|7290.2|7305.1|7290.1|7305.2|7290.2|7305.1|7290.1|2
1622106770000|2021-05-27 09:12:50|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|1
1622106800000|2021-05-27 09:13:20|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|1
1622106840000|2021-05-27 09:14:00|7305.7|7290.7|7305.6|7290.6|7305.7|7290.7|7305.6|7290.6|2
1622106860000|2021-05-27 09:14:20|7305.3|7290.3|7305.2|7290.2|7305.3|7290.3|7305.2|7290.2|2
1622106870000|2021-05-27 09:14:30|7305.3|7290.3|7305.2|7290.2|7305.3|7290.3|7305.2|7290.2|2
1622106890000|2021-05-27 09:14:50|7305.3|7290.3|7305.4|7290.4|7305.4|7290.4|7305.2|7290.2|3
1622106900000|2021-05-27 09:15:00|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|1
1622106910000|2021-05-27 09:15:10|7305|7290|7304.8|7289.8|7305|7290|7304.8|7289.8|2
1622106920000|2021-05-27 09:15:20|7304.4|7289.4|7304.1|7289.1|7304.4|7289.4|7304.1|7289.1|5
1622106930000|2021-05-27 09:15:30|7303.9|7288.9|7304.1|7289.1|7304.1|7289.1|7303.9|7288.9|2
1622106960000|2021-05-27 09:16:00|7304.2|7289.2|7304.1|7289.1|7304.5|7289.5|7304.1|7289.1|4
1622106970000|2021-05-27 09:16:10|7304|7289|7303.7|7288.7|7304|7289|7303.7|7288.7|2
1622106980000|2021-05-27 09:16:20|7303.6|7288.6|7303.6|7288.6|7303.6|7288.6|7303.6|7288.6|1
1622107010000|2021-05-27 09:16:50|7303.7|7288.7|7304.1|7289.1|7304.1|7289.1|7303.7|7288.7|7
1622107020000|2021-05-27 09:17:00|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|1
1622107050000|2021-05-27 09:17:30|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|1
1622107060000|2021-05-27 09:17:40|7304.2|7289.2|7304.6|7289.6|7304.6|7289.6|7304.2|7289.2|3
1622107090000|2021-05-27 09:18:10|7304.5|7289.5|7304.5|7289.5|7304.7|7289.7|7304.5|7289.5|5
1622107100000|2021-05-27 09:18:20|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|1
1622107110000|2021-05-27 09:18:30|7304.2|7289.2|7304.1|7289.1|7304.2|7289.2|7304.1|7289.1|2
1622107130000|2021-05-27 09:18:50|7304.3|7289.3|7304.3|7289.3|7304.4|7289.4|7304.3|7289.3|5
1622107140000|2021-05-27 09:19:00|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|1
1622107150000|2021-05-27 09:19:10|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|1
1622107160000|2021-05-27 09:19:20|7304.2|7289.2|7304.1|7289.1|7304.2|7289.2|7304.1|7289.1|2
1622107170000|2021-05-27 09:19:30|7304|7289|7304.1|7289.1|7304.1|7289.1|7304|7289|2
1622107180000|2021-05-27 09:19:40|7304|7289|7304.1|7289.1|7304.1|7289.1|7304|7289|2
1622107190000|2021-05-27 09:19:50|7304|7289|7304|7289|7304|7289|7304|7289|1
1622107200000|2021-05-27 09:20:00|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|1
1622107210000|2021-05-27 09:20:10|7304|7289|7304|7289|7304|7289|7304|7289|1
1622107230000|2021-05-27 09:20:30|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|1
1622107240000|2021-05-27 09:20:40|7303.9|7288.9|7303.7|7288.7|7303.9|7288.9|7303.7|7288.7|3
1622107250000|2021-05-27 09:20:50|7303.6|7288.6|7303.6|7288.6|7303.6|7288.6|7303.6|7288.6|1
1622107360000|2021-05-27 09:22:40|7303.5|7288.5|7302.6|7287.6|7303.5|7288.5|7302.6|7287.6|6
1622107370000|2021-05-27 09:22:50|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|1
1622107380000|2021-05-27 09:23:00|7302.6|7287.6|7303.2|7288.2|7303.2|7288.2|7302.6|7287.6|6
1622107390000|2021-05-27 09:23:10|7303.1|7288.1|7303.2|7288.2|7303.2|7288.2|7303.1|7288.1|2
1622107400000|2021-05-27 09:23:20|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|1
1622107460000|2021-05-27 09:24:20|7303.3|7288.3|7304.7|7289.7|7304.9|7289.9|7303.3|7288.3|8
1622107470000|2021-05-27 09:24:30|7304.6|7289.6|7304.5|7289.5|7304.6|7289.6|7304.5|7289.5|4
1622107480000|2021-05-27 09:24:40|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|1
1622107490000|2021-05-27 09:24:50|7304.2|7289.2|7304|7289|7304.2|7289.2|7304|7289|3
1622107500000|2021-05-27 09:25:00|7303.9|7288.9|7303.8|7288.8|7303.9|7288.9|7303.8|7288.8|2
1622107540000|2021-05-27 09:25:40|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|1
1622107560000|2021-05-27 09:26:00|7303.6|7288.6|7303.5|7288.5|7303.6|7288.6|7303.5|7288.5|2
1622107570000|2021-05-27 09:26:10|7303.4|7288.4|7303.2|7288.2|7303.4|7288.4|7303.2|7288.2|2
1622107610000|2021-05-27 09:26:50|7302.7|7287.7|7302.6|7287.6|7302.7|7287.7|7302.6|7287.6|2
1622107620000|2021-05-27 09:27:00|7302.4|7287.4|7302|7287|7302.4|7287.4|7302|7287|3
1622107650000|2021-05-27 09:27:30|7301.9|7286.9|7301.5|7286.5|7301.9|7286.9|7301.2|7286.2|6
1622107660000|2021-05-27 09:27:40|7301.4|7286.4|7301.2|7286.2|7301.4|7286.4|7301.2|7286.2|3
1622107670000|2021-05-27 09:27:50|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|7301.2|7286.2|3
1622107680000|2021-05-27 09:28:00|7301.2|7286.2|7301|7286|7301.2|7286.2|7301|7286|2
1622107690000|2021-05-27 09:28:10|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|1
1622107700000|2021-05-27 09:28:20|7301.1|7286.1|7301|7286|7301.1|7286.1|7301|7286|2
1622107710000|2021-05-27 09:28:30|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|1
1622107720000|2021-05-27 09:28:40|7300.7|7285.7|7300.9|7285.9|7300.9|7285.9|7300.6|7285.6|6
1622107730000|2021-05-27 09:28:50|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|1
1622107740000|2021-05-27 09:29:00|7300.5|7285.5|7299.8|7284.8|7300.5|7285.5|7299.4|7284.4|7
1622107750000|2021-05-27 09:29:10|7299.7|7284.7|7298.2|7283.2|7299.7|7284.7|7298|7283|13
1622107760000|2021-05-27 09:29:20|7298.1|7283.1|7298.1|7283.1|7298.2|7283.2|7298|7283|9
1622107770000|2021-05-27 09:29:30|7298|7283|7298|7283|7298.1|7283.1|7298|7283|3
1622107780000|2021-05-27 09:29:40|7298.1|7283.1|7299.1|7284.1|7299.1|7284.1|7298.1|7283.1|9
1622107790000|2021-05-27 09:29:50|7299.2|7284.2|7299.9|7284.9|7299.9|7284.9|7299.2|7284.2|8
1622107800000|2021-05-27 09:30:00|7299.8|7284.8|7300.1|7285.1|7300.1|7285.1|7299.4|7284.4|8
1622107820000|2021-05-27 09:30:20|7299.8|7284.8|7300.1|7285.1|7300.2|7285.2|7299.8|7284.8|6
1622107830000|2021-05-27 09:30:30|7300.2|7285.2|7300.8|7285.8|7300.9|7285.9|7300.2|7285.2|12
1622107840000|2021-05-27 09:30:40|7301|7286|7300.6|7285.6|7301.1|7286.1|7300.6|7285.6|8
1622107850000|2021-05-27 09:30:50|7300.8|7285.8|7300.8|7285.8|7300.8|7285.8|7300.4|7285.4|8
1622107860000|2021-05-27 09:31:00|7300.9|7285.9|7300|7285|7300.9|7285.9|7300|7285|5
1622107870000|2021-05-27 09:31:10|7300.1|7285.1|7300.9|7285.9|7300.9|7285.9|7300.1|7285.1|8
1622107880000|2021-05-27 09:31:20|7300.8|7285.8|7300.6|7285.6|7300.8|7285.8|7300.6|7285.6|2
1622107890000|2021-05-27 09:31:30|7300.8|7285.8|7300.4|7285.4|7300.8|7285.8|7300.4|7285.4|10
1622107900000|2021-05-27 09:31:40|7300.3|7285.3|7299.6|7284.6|7300.3|7285.3|7299.6|7284.6|8
1622107910000|2021-05-27 09:31:50|7299.5|7284.5|7299.5|7284.5|7299.7|7284.7|7299.5|7284.5|3
1622107920000|2021-05-27 09:32:00|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|1
1622107930000|2021-05-27 09:32:10|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|1
1622107940000|2021-05-27 09:32:20|7299.6|7284.6|7299.2|7284.2|7299.6|7284.6|7299.2|7284.2|11
1622107960000|2021-05-27 09:32:40|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|1
1622107970000|2021-05-27 09:32:50|7298.6|7283.6|7298.3|7283.3|7298.6|7283.6|7298.2|7283.2|6
1622107980000|2021-05-27 09:33:00|7298.4|7283.4|7297.3|7282.3|7298.4|7283.4|7297.3|7282.3|11
1622107990000|2021-05-27 09:33:10|7297|7282|7297.8|7282.8|7297.9|7282.9|7297|7282|10
1622108000000|2021-05-27 09:33:20|7297.7|7282.7|7295.7|7280.7|7297.7|7282.7|7295.7|7280.7|14
1622108010000|2021-05-27 09:33:30|7295.8|7280.8|7295.7|7280.7|7295.8|7280.8|7295.6|7280.6|8
1622108020000|2021-05-27 09:33:40|7295.4|7280.4|7294.1|7279.1|7295.4|7280.4|7294.1|7279.1|12
1622108030000|2021-05-27 09:33:50|7294|7279|7294.6|7279.6|7294.9|7279.9|7293.8|7278.8|16
1622108040000|2021-05-27 09:34:00|7294.8|7279.8|7294.7|7279.7|7294.8|7279.8|7294.6|7279.6|6
1622108050000|2021-05-27 09:34:10|7294.8|7279.8|7296.1|7281.1|7296.1|7281.1|7294.7|7279.7|10
1622108060000|2021-05-27 09:34:20|7296|7281|7296.1|7281.1|7296.2|7281.2|7295.7|7280.7|9
1622108070000|2021-05-27 09:34:30|7296.4|7281.4|7296.5|7281.5|7296.5|7281.5|7296.4|7281.4|2
1622108080000|2021-05-27 09:34:40|7296.4|7281.4|7296.4|7281.4|7296.7|7281.7|7296.4|7281.4|6
1622108090000|2021-05-27 09:34:50|7296.2|7281.2|7295.8|7280.8|7296.2|7281.2|7295.7|7280.7|7
1622108100000|2021-05-27 09:35:00|7295.9|7280.9|7295.7|7280.7|7296|7281|7295.7|7280.7|4
1622108110000|2021-05-27 09:35:10|7295.4|7280.4|7294.5|7279.5|7295.4|7280.4|7294.5|7279.5|7
1622108120000|2021-05-27 09:35:20|7294|7279|7292.3|7277.3|7294|7279|7291.9|7276.9|18
1622108130000|2021-05-27 09:35:30|7292.4|7277.4|7295.4|7280.4|7295.4|7280.4|7292.4|7277.4|16
1622108140000|2021-05-27 09:35:40|7295.5|7280.5|7294.4|7279.4|7296.1|7281.1|7294.4|7279.4|20
1622108150000|2021-05-27 09:35:50|7294.5|7279.5|7294|7279|7294.5|7279.5|7294|7279|10
1622108160000|2021-05-27 09:36:00|7293.8|7278.8|7293.2|7278.2|7293.8|7278.8|7293.2|7278.2|6
1622108170000|2021-05-27 09:36:10|7293.1|7278.1|7293|7278|7293.1|7278.1|7293|7278|2
1622108180000|2021-05-27 09:36:20|7293.1|7278.1|7293.4|7278.4|7293.6|7278.6|7293.1|7278.1|5
1622108190000|2021-05-27 09:36:30|7293.3|7278.3|7292.5|7277.5|7293.3|7278.3|7292.4|7277.4|8
1622108200000|2021-05-27 09:36:40|7292.6|7277.6|7292.4|7277.4|7292.6|7277.6|7292.4|7277.4|5
1622108210000|2021-05-27 09:36:50|7292.5|7277.5|7291.7|7276.7|7292.5|7277.5|7291.6|7276.6|7
1622108220000|2021-05-27 09:37:00|7291.8|7276.8|7294.7|7279.7|7294.7|7279.7|7291.8|7276.8|12
1622108230000|2021-05-27 09:37:10|7294.6|7279.6|7295.4|7280.4|7295.4|7280.4|7294.6|7279.6|10
1622108240000|2021-05-27 09:37:20|7295.6|7280.6|7295.3|7280.3|7296|7281|7295.2|7280.2|10
1622108250000|2021-05-27 09:37:30|7295.2|7280.2|7294.1|7279.1|7295.2|7280.2|7294.1|7279.1|9
1622108270000|2021-05-27 09:37:50|7294|7279|7294|7279|7294.1|7279.1|7293.9|7278.9|5
1622108280000|2021-05-27 09:38:00|7294.1|7279.1|7293.9|7278.9|7294.4|7279.4|7293.9|7278.9|13
1622108290000|2021-05-27 09:38:10|7293.8|7278.8|7294.3|7279.3|7294.4|7279.4|7293.8|7278.8|6
1622108300000|2021-05-27 09:38:20|7293.8|7278.8|7293.7|7278.7|7293.8|7278.8|7293.6|7278.6|7
1622108310000|2021-05-27 09:38:30|7293.6|7278.6|7293.8|7278.8|7293.8|7278.8|7293.6|7278.6|3
1622108320000|2021-05-27 09:38:40|7293.7|7278.7|7293.5|7278.5|7293.7|7278.7|7293.4|7278.4|4
1622108360000|2021-05-27 09:39:20|7293.8|7278.8|7294.6|7279.6|7294.6|7279.6|7293.8|7278.8|6
1622108370000|2021-05-27 09:39:30|7294.5|7279.5|7294.5|7279.5|7294.8|7279.8|7294.4|7279.4|7
1622108380000|2021-05-27 09:39:40|7294.7|7279.7|7294.9|7279.9|7294.9|7279.9|7294.6|7279.6|4
1622108390000|2021-05-27 09:39:50|7295|7280|7295.2|7280.2|7295.3|7280.3|7295|7280|5
1622108400000|2021-05-27 09:40:00|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7295|7280|3
1622108410000|2021-05-27 09:40:10|7295.2|7280.2|7295.6|7280.6|7295.7|7280.7|7295.1|7280.1|6
1622108420000|2021-05-27 09:40:20|7295.5|7280.5|7295.6|7280.6|7295.6|7280.6|7295.4|7280.4|7
1622108430000|2021-05-27 09:40:30|7295.5|7280.5|7295.3|7280.3|7295.5|7280.5|7295.3|7280.3|3
1622108440000|2021-05-27 09:40:40|7295.2|7280.2|7294.9|7279.9|7295.2|7280.2|7294.9|7279.9|4
1622108470000|2021-05-27 09:41:10|7295|7280|7295.3|7280.3|7295.3|7280.3|7294.9|7279.9|7
1622108480000|2021-05-27 09:41:20|7295.4|7280.4|7295.7|7280.7|7295.7|7280.7|7295.4|7280.4|4
1622108490000|2021-05-27 09:41:30|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|1
1622108510000|2021-05-27 09:41:50|7295.8|7280.8|7296.9|7281.9|7296.9|7281.9|7295.8|7280.8|14
1622108520000|2021-05-27 09:42:00|7296.8|7281.8|7296.7|7281.7|7296.9|7281.9|7296.6|7281.6|8
1622108530000|2021-05-27 09:42:10|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|1
1622108560000|2021-05-27 09:42:40|7296.6|7281.6|7296.8|7281.8|7296.8|7281.8|7296.6|7281.6|3
1622108570000|2021-05-27 09:42:50|7296.7|7281.7|7296.6|7281.6|7296.7|7281.7|7296.6|7281.6|2
1622108580000|2021-05-27 09:43:00|7296.5|7281.5|7296.4|7281.4|7296.5|7281.5|7296.4|7281.4|2
1622108590000|2021-05-27 09:43:10|7296.3|7281.3|7296.4|7281.4|7296.4|7281.4|7296.3|7281.3|2
1622108600000|2021-05-27 09:43:20|7296.3|7281.3|7296.2|7281.2|7296.3|7281.3|7296.2|7281.2|2
1622108610000|2021-05-27 09:43:30|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|7296|7281|3
1622108620000|2021-05-27 09:43:40|7295.8|7280.8|7296.2|7281.2|7296.2|7281.2|7295.8|7280.8|4
1622108640000|2021-05-27 09:44:00|7296.1|7281.1|7296.2|7281.2|7296.2|7281.2|7296.1|7281.1|2
1622108650000|2021-05-27 09:44:10|7296.3|7281.3|7296.7|7281.7|7296.7|7281.7|7296.3|7281.3|3
1622108660000|2021-05-27 09:44:20|7296.6|7281.6|7297.2|7282.2|7297.2|7282.2|7296.6|7281.6|4
1622108680000|2021-05-27 09:44:40|7297.3|7282.3|7298.4|7283.4|7298.4|7283.4|7297.3|7282.3|8
1622108690000|2021-05-27 09:44:50|7298.3|7283.3|7298.1|7283.1|7298.3|7283.3|7297.9|7282.9|8
1622108700000|2021-05-27 09:45:00|7298|7283|7296.8|7281.8|7298|7283|7296.8|7281.8|10
1622108710000|2021-05-27 09:45:10|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|1
1622108720000|2021-05-27 09:45:20|7296.8|7281.8|7297.2|7282.2|7297.2|7282.2|7296.8|7281.8|5
1622108730000|2021-05-27 09:45:30|7297.1|7282.1|7296.9|7281.9|7297.1|7282.1|7296.9|7281.9|3
1622108740000|2021-05-27 09:45:40|7297|7282|7297|7282|7297|7282|7297|7282|1
1622108750000|2021-05-27 09:45:50|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|1
1622108760000|2021-05-27 09:46:00|7296.8|7281.8|7296.8|7281.8|7296.9|7281.9|7296.1|7281.1|12
1622108770000|2021-05-27 09:46:10|7296.9|7281.9|7296.6|7281.6|7296.9|7281.9|7296.6|7281.6|3
1622108790000|2021-05-27 09:46:30|7296.5|7281.5|7296.4|7281.4|7296.5|7281.5|7296.4|7281.4|2
1622108800000|2021-05-27 09:46:40|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.6|7281.6|3
1622108810000|2021-05-27 09:46:50|7296.6|7281.6|7296.6|7281.6|7296.6|7281.6|7296.6|7281.6|1
1622108820000|2021-05-27 09:47:00|7296.8|7281.8|7296.9|7281.9|7297.1|7282.1|7296.8|7281.8|4
1622108830000|2021-05-27 09:47:10|7297|7282|7297.1|7282.1|7297.1|7282.1|7297|7282|2
1622108850000|2021-05-27 09:47:30|7297|7282|7296.9|7281.9|7297|7282|7296.9|7281.9|2
1622108870000|2021-05-27 09:47:50|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|1
1622108900000|2021-05-27 09:48:20|7296.6|7281.6|7296.6|7281.6|7296.6|7281.6|7296.6|7281.6|1
1622108920000|2021-05-27 09:48:40|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|1
1622108930000|2021-05-27 09:48:50|7296.6|7281.6|7296.2|7281.2|7296.6|7281.6|7296.2|7281.2|3
1622108940000|2021-05-27 09:49:00|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|1
1622108950000|2021-05-27 09:49:10|7296.4|7281.4|7296.4|7281.4|7296.4|7281.4|7296.4|7281.4|1
1622108960000|2021-05-27 09:49:20|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|1
1622109030000|2021-05-27 09:50:30|7296.6|7281.6|7296.9|7281.9|7296.9|7281.9|7296.6|7281.6|4
1622109040000|2021-05-27 09:50:40|7296.4|7281.4|7296.2|7281.2|7296.4|7281.4|7296.2|7281.2|2
1622109050000|2021-05-27 09:50:50|7296.6|7281.6|7296.9|7281.9|7296.9|7281.9|7296.6|7281.6|5
1622109060000|2021-05-27 09:51:00|7296.7|7281.7|7296.7|7281.7|7297|7282|7296.5|7281.5|6
1622109080000|2021-05-27 09:51:20|7297.1|7282.1|7297.6|7282.6|7297.6|7282.6|7297.1|7282.1|3
1622109090000|2021-05-27 09:51:30|7297.7|7282.7|7297.4|7282.4|7297.7|7282.7|7297.4|7282.4|3
1622109110000|2021-05-27 09:51:50|7297.1|7282.1|7297.2|7282.2|7297.2|7282.2|7297.1|7282.1|2
1622109120000|2021-05-27 09:52:00|7297|7282|7296.7|7281.7|7297|7282|7296.6|7281.6|6
1622109140000|2021-05-27 09:52:20|7296.8|7281.8|7297.2|7282.2|7297.6|7282.6|7296.8|7281.8|6
1622109160000|2021-05-27 09:52:40|7297|7282|7297.1|7282.1|7297.2|7282.2|7297|7282|3
1622109170000|2021-05-27 09:52:50|7297|7282|7296.9|7281.9|7297.1|7282.1|7296.8|7281.8|8
1622109180000|2021-05-27 09:53:00|7296.6|7281.6|7297.2|7282.2|7297.2|7282.2|7296.2|7281.2|9
1622109190000|2021-05-27 09:53:10|7297.3|7282.3|7298.1|7283.1|7298.1|7283.1|7297.2|7282.2|7
1622109200000|2021-05-27 09:53:20|7298.3|7283.3|7298.3|7283.3|7298.3|7283.3|7298.3|7283.3|1
1622109210000|2021-05-27 09:53:30|7298.6|7283.6|7298.6|7283.6|7298.7|7283.7|7298.5|7283.5|7
1622109230000|2021-05-27 09:53:50|7298.3|7283.3|7298.6|7283.6|7298.6|7283.6|7298.3|7283.3|2
1622109240000|2021-05-27 09:54:00|7298.8|7283.8|7299.7|7284.7|7299.9|7284.9|7298.8|7283.8|9
1622109250000|2021-05-27 09:54:10|7299.5|7284.5|7299.7|7284.7|7299.7|7284.7|7299.5|7284.5|4
1622109260000|2021-05-27 09:54:20|7299.8|7284.8|7300|7285|7300|7285|7299.6|7284.6|7
1622109270000|2021-05-27 09:54:30|7300.1|7285.1|7300.2|7285.2|7300.5|7285.5|7300.1|7285.1|7
1622109280000|2021-05-27 09:54:40|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|1
1622109290000|2021-05-27 09:54:50|7300.1|7285.1|7300.3|7285.3|7300.3|7285.3|7300.1|7285.1|2
1622109300000|2021-05-27 09:55:00|7300.4|7285.4|7300.8|7285.8|7300.8|7285.8|7300.4|7285.4|6
1622109310000|2021-05-27 09:55:10|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|7301|7286|3
1622109330000|2021-05-27 09:55:30|7301.5|7286.5|7302.1|7287.1|7302.3|7287.3|7301.5|7286.5|7
1622109340000|2021-05-27 09:55:40|7302.2|7287.2|7302.1|7287.1|7302.2|7287.2|7302.1|7287.1|4
1622109350000|2021-05-27 09:55:50|7301.7|7286.7|7301.7|7286.7|7301.9|7286.9|7301.3|7286.3|9
1622109360000|2021-05-27 09:56:00|7301.2|7286.2|7301.6|7286.6|7301.6|7286.6|7300.8|7285.8|9
1622109370000|2021-05-27 09:56:10|7301.5|7286.5|7301.4|7286.4|7301.5|7286.5|7301.4|7286.4|2
1622109380000|2021-05-27 09:56:20|7301.5|7286.5|7300.7|7285.7|7301.5|7286.5|7300.1|7285.1|8
1622109390000|2021-05-27 09:56:30|7301|7286|7301.1|7286.1|7301.3|7286.3|7301|7286|4
1622109410000|2021-05-27 09:56:50|7301|7286|7301|7286|7301|7286|7301|7286|1
1622109420000|2021-05-27 09:57:00|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|1
1622109440000|2021-05-27 09:57:20|7300.8|7285.8|7300.7|7285.7|7300.8|7285.8|7300.6|7285.6|4
1622109450000|2021-05-27 09:57:30|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|1
1622109460000|2021-05-27 09:57:40|7300.8|7285.8|7301|7286|7301|7286|7300.8|7285.8|2
1622109470000|2021-05-27 09:57:50|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|1
1622109480000|2021-05-27 09:58:00|7301|7286|7301|7286|7301.3|7286.3|7301|7286|4
1622109510000|2021-05-27 09:58:30|7300.9|7285.9|7300.8|7285.8|7300.9|7285.9|7300.8|7285.8|2
1622109520000|2021-05-27 09:58:40|7300.5|7285.5|7300.7|7285.7|7300.7|7285.7|7300.5|7285.5|2
1622109530000|2021-05-27 09:58:50|7300.8|7285.8|7301.2|7286.2|7301.2|7286.2|7300.8|7285.8|3
1622109540000|2021-05-27 09:59:00|7301.3|7286.3|7301|7286|7301.5|7286.5|7301|7286|7
1622109550000|2021-05-27 09:59:10|7300.9|7285.9|7300.6|7285.6|7300.9|7285.9|7300.4|7285.4|5
1622109560000|2021-05-27 09:59:20|7300.4|7285.4|7300.3|7285.3|7300.4|7285.4|7300.3|7285.3|2
1622109570000|2021-05-27 09:59:30|7300|7285|7299.9|7284.9|7300|7285|7299.8|7284.8|4
1622109580000|2021-05-27 09:59:40|7299.7|7284.7|7299.2|7284.2|7299.7|7284.7|7299.1|7284.1|9
1622109590000|2021-05-27 09:59:50|7299|7284|7299.4|7284.4|7299.4|7284.4|7298.9|7283.9|6
1622109600000|2021-05-27 10:00:00|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|1
1622109610000|2021-05-27 10:00:10|7299.9|7284.9|7298.6|7283.6|7299.9|7284.9|7298.6|7283.6|6
1622109620000|2021-05-27 10:00:20|7298.7|7283.7|7298.6|7283.6|7298.7|7283.7|7298.6|7283.6|2
1622109630000|2021-05-27 10:00:30|7298.7|7283.7|7298.9|7283.9|7298.9|7283.9|7298.6|7283.6|4
1622109640000|2021-05-27 10:00:40|7299|7284|7298.2|7283.2|7299.1|7284.1|7298.1|7283.1|6
1622109650000|2021-05-27 10:00:50|7297.9|7282.9|7298|7283|7298.1|7283.1|7297.9|7282.9|5
1622109660000|2021-05-27 10:01:00|7298.1|7283.1|7298.4|7283.4|7298.4|7283.4|7298|7283|13
1622109670000|2021-05-27 10:01:10|7298.5|7283.5|7298.5|7283.5|7298.5|7283.5|7298.5|7283.5|1
1622109680000|2021-05-27 10:01:20|7298.4|7283.4|7299.4|7284.4|7299.4|7284.4|7298.3|7283.3|4
1622109690000|2021-05-27 10:01:30|7299.2|7284.2|7299.6|7284.6|7299.6|7284.6|7299.2|7284.2|3
1622109700000|2021-05-27 10:01:40|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|1
1622109710000|2021-05-27 10:01:50|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|1
1622109730000|2021-05-27 10:02:10|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|1
1622109740000|2021-05-27 10:02:20|7300|7285|7299.7|7284.7|7300|7285|7299.7|7284.7|2
1622109760000|2021-05-27 10:02:40|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|1
1622109780000|2021-05-27 10:03:00|7299.2|7284.2|7298.8|7283.8|7299.2|7284.2|7298.8|7283.8|7
1622109790000|2021-05-27 10:03:10|7298.7|7283.7|7299.1|7284.1|7299.3|7284.3|7298.5|7283.5|8
1622109810000|2021-05-27 10:03:30|7299.2|7284.2|7299.1|7284.1|7299.2|7284.2|7299.1|7284.1|2
1622109820000|2021-05-27 10:03:40|7299|7284|7299.1|7284.1|7299.1|7284.1|7299|7284|2
1622109830000|2021-05-27 10:03:50|7299|7284|7298.7|7283.7|7299|7284|7298.7|7283.7|3
1622109840000|2021-05-27 10:04:00|7298.8|7283.8|7299.1|7284.1|7299.1|7284.1|7298.8|7283.8|4
1622109870000|2021-05-27 10:04:30|7299.2|7284.2|7299.2|7284.2|7299.2|7284.2|7299.2|7284.2|1
1622109880000|2021-05-27 10:04:40|7299.3|7284.3|7299.2|7284.2|7299.3|7284.3|7299.2|7284.2|2
1622109900000|2021-05-27 10:05:00|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|1
1622109930000|2021-05-27 10:05:30|7299|7284|7299|7284|7299|7284|7299|7284|1
1622109960000|2021-05-27 10:06:00|7298.9|7283.9|7298.9|7283.9|7299|7284|7298.9|7283.9|3
1622109980000|2021-05-27 10:06:20|7298.5|7283.5|7298.4|7283.4|7298.5|7283.5|7298.4|7283.4|2
1622110010000|2021-05-27 10:06:50|7298.5|7283.5|7298.6|7283.6|7298.6|7283.6|7298.5|7283.5|2
1622110020000|2021-05-27 10:07:00|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|1
1622110030000|2021-05-27 10:07:10|7298.8|7283.8|7298.9|7283.9|7298.9|7283.9|7298.8|7283.8|2
1622110040000|2021-05-27 10:07:20|7299|7284|7299|7284|7299.2|7284.2|7299|7284|4
1622110050000|2021-05-27 10:07:30|7298.9|7283.9|7299.1|7284.1|7299.1|7284.1|7298.9|7283.9|3
1622110060000|2021-05-27 10:07:40|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|1
1622110070000|2021-05-27 10:07:50|7299.5|7284.5|7299.5|7284.5|7299.6|7284.6|7299.5|7284.5|3
1622110080000|2021-05-27 10:08:00|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|1
1622110090000|2021-05-27 10:08:10|7299.4|7284.4|7299.6|7284.6|7299.6|7284.6|7299.4|7284.4|2
1622110110000|2021-05-27 10:08:30|7299.7|7284.7|7299.9|7284.9|7299.9|7284.9|7299.7|7284.7|2
1622110150000|2021-05-27 10:09:10|7300.1|7285.1|7299.9|7284.9|7300.1|7285.1|7299.9|7284.9|3
1622110170000|2021-05-27 10:09:30|7300|7285|7300.4|7285.4|7300.5|7285.5|7300|7285|3
1622110210000|2021-05-27 10:10:10|7300.3|7285.3|7300.2|7285.2|7300.3|7285.3|7300.2|7285.2|2
1622110250000|2021-05-27 10:10:50|7300.7|7285.7|7300.6|7285.6|7300.8|7285.8|7300.6|7285.6|3
1622110260000|2021-05-27 10:11:00|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|1
1622110270000|2021-05-27 10:11:10|7300.4|7285.4|7300.5|7285.5|7300.5|7285.5|7300.4|7285.4|4
1622110280000|2021-05-27 10:11:20|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|1
1622110290000|2021-05-27 10:11:30|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.4|7285.4|7
1622110300000|2021-05-27 10:11:40|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|7300.6|7285.6|3
1622110320000|2021-05-27 10:12:00|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|1
1622110340000|2021-05-27 10:12:20|7300.5|7285.5|7300.4|7285.4|7300.5|7285.5|7300.4|7285.4|2
1622110350000|2021-05-27 10:12:30|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|1
1622110370000|2021-05-27 10:12:50|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|1
1622110380000|2021-05-27 10:13:00|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|1
1622110400000|2021-05-27 10:13:20|7300.3|7285.3|7300.3|7285.3|7300.4|7285.4|7300.3|7285.3|3
1622110410000|2021-05-27 10:13:30|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|1
1622110420000|2021-05-27 10:13:40|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|1
1622110440000|2021-05-27 10:14:00|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|1
1622110460000|2021-05-27 10:14:20|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|1
1622110470000|2021-05-27 10:14:30|7300.2|7285.2|7300.3|7285.3|7300.3|7285.3|7300.2|7285.2|2
1622110510000|2021-05-27 10:15:10|7300.4|7285.4|7300.9|7285.9|7300.9|7285.9|7300.4|7285.4|3
1622110520000|2021-05-27 10:15:20|7300.8|7285.8|7300.6|7285.6|7300.8|7285.8|7300.6|7285.6|2
1622110550000|2021-05-27 10:15:50|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|1
1622110590000|2021-05-27 10:16:30|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|7300.5|7285.5|9
1622110600000|2021-05-27 10:16:40|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|1
1622110660000|2021-05-27 10:17:40|7300.6|7285.6|7300.5|7285.5|7300.6|7285.6|7300.5|7285.5|2
1622110680000|2021-05-27 10:18:00|7300.6|7285.6|7300.9|7285.9|7301|7286|7300.6|7285.6|5
1622110690000|2021-05-27 10:18:10|7300.7|7285.7|7300.6|7285.6|7300.7|7285.7|7300.6|7285.6|2
1622110740000|2021-05-27 10:19:00|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|1
1622110750000|2021-05-27 10:19:10|7300.6|7285.6|7300.7|7285.7|7300.7|7285.7|7300.6|7285.6|2
1622110780000|2021-05-27 10:19:40|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|1
1622110790000|2021-05-27 10:19:50|7300.5|7285.5|7300.6|7285.6|7300.6|7285.6|7300.5|7285.5|2
1622110810000|2021-05-27 10:20:10|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|1
1622110820000|2021-05-27 10:20:20|7300.5|7285.5|7300.6|7285.6|7300.6|7285.6|7300.5|7285.5|2
1622110850000|2021-05-27 10:20:50|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|1
1622110860000|2021-05-27 10:21:00|7300.8|7285.8|7301.1|7286.1|7301.1|7286.1|7300.8|7285.8|4
1622110880000|2021-05-27 10:21:20|7301.3|7286.3|7301|7286|7301.3|7286.3|7301|7286|4
1622110900000|2021-05-27 10:21:40|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|1
1622110910000|2021-05-27 10:21:50|7300.8|7285.8|7300.1|7285.1|7300.8|7285.8|7300.1|7285.1|4
1622110920000|2021-05-27 10:22:00|7300.4|7285.4|7300.1|7285.1|7300.4|7285.4|7300.1|7285.1|3
1622110930000|2021-05-27 10:22:10|7300.3|7285.3|7300.1|7285.1|7300.3|7285.3|7300.1|7285.1|2
1622110940000|2021-05-27 10:22:20|7300.3|7285.3|7300.1|7285.1|7300.3|7285.3|7300.1|7285.1|3
1622111020000|2021-05-27 10:23:40|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|1
1622111030000|2021-05-27 10:23:50|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|1
1622111130000|2021-05-27 10:25:30|7300|7285|7300|7285|7300|7285|7300|7285|1
1622111140000|2021-05-27 10:25:40|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|1
1622111260000|2021-05-27 10:27:40|7300|7285|7300|7285|7300|7285|7300|7285|1
1622111270000|2021-05-27 10:27:50|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|1
1622111290000|2021-05-27 10:28:10|7300|7285|7300|7285|7300|7285|7300|7285|1
1622111390000|2021-05-27 10:29:50|7299.9|7284.9|7298.7|7283.7|7299.9|7284.9|7298.7|7283.7|7
1622111400000|2021-05-27 10:30:00|7298.6|7283.6|7298.2|7283.2|7298.6|7283.6|7298.2|7283.2|5
1622111420000|2021-05-27 10:30:20|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|7298|7283|3
1622111440000|2021-05-27 10:30:40|7298|7283|7298|7283|7298.1|7283.1|7298|7283|3
1622111450000|2021-05-27 10:30:50|7298.1|7283.1|7299.1|7284.1|7299.1|7284.1|7297.8|7282.8|5
1622111640000|2021-05-27 10:34:00|7299|7284|7299|7284|7299.2|7284.2|7299|7284|3
1622111650000|2021-05-27 10:34:10|7298.7|7283.7|7299|7284|7299|7284|7298.7|7283.7|3
1622111720000|2021-05-27 10:35:20|7298.9|7283.9|7298.1|7283.1|7298.9|7283.9|7298.1|7283.1|5
1622111730000|2021-05-27 10:35:30|7298|7283|7298.1|7283.1|7298.1|7283.1|7298|7283|2
1622111750000|2021-05-27 10:35:50|7298|7283|7297.6|7282.6|7298|7283|7297.5|7282.5|6
1622111760000|2021-05-27 10:36:00|7297.7|7282.7|7297.8|7282.8|7297.9|7282.9|7297.7|7282.7|3
1622111770000|2021-05-27 10:36:10|7297.6|7282.6|7298.1|7283.1|7298.4|7283.4|7297.6|7282.6|9
1622111800000|2021-05-27 10:36:40|7298.2|7283.2|7298.3|7283.3|7298.3|7283.3|7298.2|7283.2|2
1622111810000|2021-05-27 10:36:50|7298.4|7283.4|7299|7284|7299|7284|7298.4|7283.4|4
1622111820000|2021-05-27 10:37:00|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|1
1622111840000|2021-05-27 10:37:20|7299|7284|7298.9|7283.9|7299|7284|7298.8|7283.8|3
1622111860000|2021-05-27 10:37:40|7299|7284|7299|7284|7299|7284|7299|7284|1
1622111880000|2021-05-27 10:38:00|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|1
1622111900000|2021-05-27 10:38:20|7299.2|7284.2|7299.2|7284.2|7299.2|7284.2|7299.2|7284.2|1
1622111950000|2021-05-27 10:39:10|7299.1|7284.1|7299.2|7284.2|7299.2|7284.2|7299.1|7284.1|2
1622111990000|2021-05-27 10:39:50|7299.1|7284.1|7299|7284|7299.1|7284.1|7299|7284|2
1622112000000|2021-05-27 10:40:00|7299.1|7284.1|7299|7284|7299.1|7284.1|7299|7284|2
1622112010000|2021-05-27 10:40:10|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|1
1622112020000|2021-05-27 10:40:20|7299|7284|7299.1|7284.1|7299.1|7284.1|7299|7284|2
1622112030000|2021-05-27 10:40:30|7299|7284|7299|7284|7299|7284|7299|7284|1
1622112050000|2021-05-27 10:40:50|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|1
1622112060000|2021-05-27 10:41:00|7299|7284|7297.8|7282.8|7299|7284|7297.8|7282.8|5
1622112070000|2021-05-27 10:41:10|7297.7|7282.7|7297.6|7282.6|7297.7|7282.7|7297.6|7282.6|2
1622112080000|2021-05-27 10:41:20|7297.5|7282.5|7297.4|7282.4|7297.5|7282.5|7297.4|7282.4|4
1622112090000|2021-05-27 10:41:30|7297.3|7282.3|7296.9|7281.9|7297.3|7282.3|7296.9|7281.9|4
1622112100000|2021-05-27 10:41:40|7297.1|7282.1|7297.3|7282.3|7297.4|7282.4|7297.1|7282.1|4
1622112110000|2021-05-27 10:41:50|7297.4|7282.4|7297.9|7282.9|7297.9|7282.9|7297.4|7282.4|2
1622112130000|2021-05-27 10:42:10|7297.8|7282.8|7297.5|7282.5|7297.9|7282.9|7297.5|7282.5|8
1622112140000|2021-05-27 10:42:20|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|1
1622112160000|2021-05-27 10:42:40|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|1
1622112170000|2021-05-27 10:42:50|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|1
1622112180000|2021-05-27 10:43:00|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|1
1622112210000|2021-05-27 10:43:30|7297.4|7282.4|7297.3|7282.3|7297.4|7282.4|7297.3|7282.3|2
1622112220000|2021-05-27 10:43:40|7297.2|7282.2|7297.2|7282.2|7297.2|7282.2|7297.2|7282.2|1
1622112250000|2021-05-27 10:44:10|7297.3|7282.3|7297.3|7282.3|7297.4|7282.4|7297.3|7282.3|3
1622112300000|2021-05-27 10:45:00|7297.4|7282.4|7297.3|7282.3|7297.4|7282.4|7297.3|7282.3|2
1622112310000|2021-05-27 10:45:10|7297.4|7282.4|7297.3|7282.3|7297.4|7282.4|7297.3|7282.3|2
1622112340000|2021-05-27 10:45:40|7297.5|7282.5|7297.4|7282.4|7297.9|7282.9|7297.4|7282.4|7
1622112350000|2021-05-27 10:45:50|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|1
1622112360000|2021-05-27 10:46:00|7297.6|7282.6|7297.5|7282.5|7297.7|7282.7|7297.5|7282.5|4
1622112370000|2021-05-27 10:46:10|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|1
1622112380000|2021-05-27 10:46:20|7297.2|7282.2|7297.2|7282.2|7297.2|7282.2|7297.2|7282.2|1
1622112390000|2021-05-27 10:46:30|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|1
1622112440000|2021-05-27 10:47:20|7297|7282|7297|7282|7297|7282|7297|7282|1
1622112490000|2021-05-27 10:48:10|7297.1|7282.1|7297|7282|7297.1|7282.1|7297|7282|2
1622112700000|2021-05-27 10:51:40|7296.5|7281.5|7296.1|7281.1|7296.5|7281.5|7296|7281|4
1622112710000|2021-05-27 10:51:50|7296|7281|7296|7281|7296|7281|7296|7281|1
1622112720000|2021-05-27 10:52:00|7296.1|7281.1|7296|7281|7296.1|7281.1|7296|7281|2
1622112760000|2021-05-27 10:52:40|7295.2|7280.2|7294.9|7279.9|7295.2|7280.2|7294.9|7279.9|5
1622112800000|2021-05-27 10:53:20|7295|7280|7295|7280|7295.1|7280.1|7295|7280|3
1622112830000|2021-05-27 10:53:50|7295.1|7280.1|7295.6|7280.6|7295.7|7280.7|7295.1|7280.1|5
1622112840000|2021-05-27 10:54:00|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|1
1622112850000|2021-05-27 10:54:10|7296|7281|7296|7281|7296|7281|7296|7281|1
1622112860000|2021-05-27 10:54:20|7296.1|7281.1|7296|7281|7296.1|7281.1|7296|7281|2
1622112880000|2021-05-27 10:54:40|7296.4|7281.4|7296.5|7281.5|7296.5|7281.5|7296.4|7281.4|2
1622112910000|2021-05-27 10:55:10|7296.9|7281.9|7297|7282|7297|7282|7296.9|7281.9|2
1622113010000|2021-05-27 10:56:50|7297.9|7282.9|7298|7283|7298|7283|7297.9|7282.9|4
1622113020000|2021-05-27 10:57:00|7298.3|7283.3|7298.4|7283.4|7298.4|7283.4|7298.3|7283.3|2
1622113030000|2021-05-27 10:57:10|7298.5|7283.5|7299|7284|7299|7284|7298.4|7283.4|6
1622113040000|2021-05-27 10:57:20|7299.4|7284.4|7299.5|7284.5|7299.5|7284.5|7299.4|7284.4|2
1622113050000|2021-05-27 10:57:30|7299.4|7284.4|7299.5|7284.5|7299.5|7284.5|7299.4|7284.4|2
1622113060000|2021-05-27 10:57:40|7299.8|7284.8|7299.9|7284.9|7300|7285|7299.8|7284.8|6
1622113070000|2021-05-27 10:57:50|7299.8|7284.8|7300|7285|7300|7285|7299.8|7284.8|3
1622113080000|2021-05-27 10:58:00|7299.9|7284.9|7299.4|7284.4|7299.9|7284.9|7299.4|7284.4|5
1622113090000|2021-05-27 10:58:10|7299.1|7284.1|7298.9|7283.9|7299.1|7284.1|7298.9|7283.9|2
1622113100000|2021-05-27 10:58:20|7299|7284|7298.9|7283.9|7299|7284|7298.9|7283.9|2
1622113110000|2021-05-27 10:58:30|7299.1|7284.1|7298.9|7283.9|7299.1|7284.1|7298.9|7283.9|2
1622113120000|2021-05-27 10:58:40|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|1
1622113130000|2021-05-27 10:58:50|7298.6|7283.6|7298.3|7283.3|7298.6|7283.6|7298.3|7283.3|4
1622113150000|2021-05-27 10:59:10|7298|7283|7298|7283|7298|7283|7298|7283|1
1622113190000|2021-05-27 10:59:50|7298.1|7283.1|7298|7283|7298.1|7283.1|7298|7283|2
1622113200000|2021-05-27 11:00:00|7297.9|7282.9|7298.5|7283.5|7298.5|7283.5|7297.9|7282.9|5
1622113210000|2021-05-27 11:00:10|7298.6|7283.6|7298.4|7283.4|7298.6|7283.6|7298.4|7283.4|2
1622113220000|2021-05-27 11:00:20|7298.5|7283.5|7298.5|7283.5|7298.5|7283.5|7298.5|7283.5|1
1622113250000|2021-05-27 11:00:50|7298.9|7283.9|7299|7284|7299|7284|7298.9|7283.9|2
1622113270000|2021-05-27 11:01:10|7298.4|7283.4|7298.8|7283.8|7298.8|7283.8|7298.4|7283.4|3
1622113280000|2021-05-27 11:01:20|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|1
1622113290000|2021-05-27 11:01:30|7299|7284|7299|7284|7299|7284|7299|7284|1
1622113370000|2021-05-27 11:02:50|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|1
1622113380000|2021-05-27 11:03:00|7298.8|7283.8|7299|7284|7299|7284|7298.8|7283.8|5
1622113420000|2021-05-27 11:03:40|7298.9|7283.9|7298.9|7283.9|7299|7284|7298.9|7283.9|3
1622113430000|2021-05-27 11:03:50|7299|7284|7299.1|7284.1|7299.1|7284.1|7299|7284|2
1622113450000|2021-05-27 11:04:10|7299|7284|7299|7284|7299|7284|7299|7284|1
1622113460000|2021-05-27 11:04:20|7299.1|7284.1|7299.5|7284.5|7299.5|7284.5|7299.1|7284.1|9
1622113470000|2021-05-27 11:04:30|7299.3|7284.3|7299.3|7284.3|7299.5|7284.5|7299.3|7284.3|4
1622113480000|2021-05-27 11:04:40|7299.2|7284.2|7299.1|7284.1|7299.2|7284.2|7299|7284|5
1622113530000|2021-05-27 11:05:30|7299.4|7284.4|7299.5|7284.5|7299.5|7284.5|7299.4|7284.4|2
1622113540000|2021-05-27 11:05:40|7299.4|7284.4|7299.5|7284.5|7299.5|7284.5|7299.4|7284.4|4
1622113550000|2021-05-27 11:05:50|7299.4|7284.4|7299.3|7284.3|7299.4|7284.4|7299.3|7284.3|4
1622113560000|2021-05-27 11:06:00|7299.4|7284.4|7299.3|7284.3|7299.4|7284.4|7299.3|7284.3|2
1622113570000|2021-05-27 11:06:10|7299.4|7284.4|7299.3|7284.3|7299.4|7284.4|7299.3|7284.3|4
1622113580000|2021-05-27 11:06:20|7299.2|7284.2|7299.1|7284.1|7299.2|7284.2|7298.9|7283.9|5
1622113590000|2021-05-27 11:06:30|7298.9|7283.9|7299|7284|7299.1|7284.1|7298.9|7283.9|5
1622113600000|2021-05-27 11:06:40|7298.9|7283.9|7297.4|7282.4|7298.9|7283.9|7297.4|7282.4|10
1622113610000|2021-05-27 11:06:50|7297.3|7282.3|7297.4|7282.4|7297.6|7282.6|7297.3|7282.3|6
1622113620000|2021-05-27 11:07:00|7297.3|7282.3|7296.9|7281.9|7297.3|7282.3|7296.9|7281.9|4
1622113630000|2021-05-27 11:07:10|7296|7281|7295.9|7280.9|7296.4|7281.4|7295.9|7280.9|6
1622113640000|2021-05-27 11:07:20|7296|7281|7295.8|7280.8|7296.1|7281.1|7295.8|7280.8|5
1622113650000|2021-05-27 11:07:30|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|7295.8|7280.8|3
1622113660000|2021-05-27 11:07:40|7295.8|7280.8|7295.7|7280.7|7295.8|7280.8|7295.6|7280.6|4
1622113670000|2021-05-27 11:07:50|7295.6|7280.6|7294.5|7279.5|7295.6|7280.6|7294.4|7279.4|9
1622113680000|2021-05-27 11:08:00|7294.8|7279.8|7295.1|7280.1|7295.1|7280.1|7294.8|7279.8|6
1622113690000|2021-05-27 11:08:10|7295|7280|7294.8|7279.8|7295|7280|7294.8|7279.8|3
1622113700000|2021-05-27 11:08:20|7294.9|7279.9|7294.6|7279.6|7294.9|7279.9|7294.6|7279.6|4
1622113710000|2021-05-27 11:08:30|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|7294.6|7279.6|3
1622113740000|2021-05-27 11:09:00|7294.8|7279.8|7294.7|7279.7|7294.8|7279.8|7294.7|7279.7|2
1622113760000|2021-05-27 11:09:20|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|1
1622113780000|2021-05-27 11:09:40|7294.7|7279.7|7294.8|7279.8|7294.8|7279.8|7294.7|7279.7|2
1622113790000|2021-05-27 11:09:50|7294.9|7279.9|7294.9|7279.9|7295|7280|7294.8|7279.8|5
1622113800000|2021-05-27 11:10:00|7295|7280|7295|7280|7295.1|7280.1|7295|7280|3
1622113840000|2021-05-27 11:10:40|7295.5|7280.5|7295.4|7280.4|7295.5|7280.5|7295.4|7280.4|2
1622113850000|2021-05-27 11:10:50|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|1
1622113870000|2021-05-27 11:11:10|7295.6|7280.6|7296.6|7281.6|7296.6|7281.6|7295.6|7280.6|9
1622113880000|2021-05-27 11:11:20|7296.5|7281.5|7296.6|7281.6|7296.6|7281.6|7296.5|7281.5|2
1622113890000|2021-05-27 11:11:30|7296.4|7281.4|7296.2|7281.2|7296.4|7281.4|7296.2|7281.2|2
1622113920000|2021-05-27 11:12:00|7295.5|7280.5|7295.7|7280.7|7295.7|7280.7|7295.5|7280.5|3
1622113930000|2021-05-27 11:12:10|7295.9|7280.9|7296|7281|7296|7281|7295.9|7280.9|2
1622113940000|2021-05-27 11:12:20|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|1
1622113950000|2021-05-27 11:12:30|7296.2|7281.2|7296.1|7281.1|7296.2|7281.2|7296.1|7281.1|2
1622113960000|2021-05-27 11:12:40|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|1
1622114000000|2021-05-27 11:13:20|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|1
1622114020000|2021-05-27 11:13:40|7296.5|7281.5|7296.7|7281.7|7296.7|7281.7|7296.5|7281.5|4
1622114030000|2021-05-27 11:13:50|7296.6|7281.6|7296.6|7281.6|7296.6|7281.6|7296.5|7281.5|3
1622114040000|2021-05-27 11:14:00|7296.7|7281.7|7297|7282|7297|7282|7296.7|7281.7|2
1622114050000|2021-05-27 11:14:10|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|1
1622114060000|2021-05-27 11:14:20|7297.2|7282.2|7297.5|7282.5|7297.6|7282.6|7297.2|7282.2|4
1622114080000|2021-05-27 11:14:40|7297.6|7282.6|7297.5|7282.5|7297.6|7282.6|7297.5|7282.5|2
1622114090000|2021-05-27 11:14:50|7297.6|7282.6|7297.5|7282.5|7297.6|7282.6|7297.5|7282.5|2
1622114120000|2021-05-27 11:15:20|7297.6|7282.6|7297|7282|7297.6|7282.6|7296.9|7281.9|4
1622114130000|2021-05-27 11:15:30|7297.1|7282.1|7296.2|7281.2|7297.1|7282.1|7296.1|7281.1|8
1622114140000|2021-05-27 11:15:40|7296.5|7281.5|7296.6|7281.6|7296.7|7281.7|7296.5|7281.5|4
1622114150000|2021-05-27 11:15:50|7296.5|7281.5|7296.2|7281.2|7296.5|7281.5|7296.1|7281.1|4
1622114170000|2021-05-27 11:16:10|7296.4|7281.4|7296.1|7281.1|7296.5|7281.5|7296.1|7281.1|9
1622114180000|2021-05-27 11:16:20|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|7296.1|7281.1|3
1622114190000|2021-05-27 11:16:30|7296.1|7281.1|7296.4|7281.4|7296.5|7281.5|7296.1|7281.1|9
1622114200000|2021-05-27 11:16:40|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|1
1622114220000|2021-05-27 11:17:00|7296.4|7281.4|7296.6|7281.6|7296.6|7281.6|7296.4|7281.4|3
1622114230000|2021-05-27 11:17:10|7296.7|7281.7|7296.6|7281.6|7296.7|7281.7|7296.6|7281.6|2
1622114240000|2021-05-27 11:17:20|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|1
1622114260000|2021-05-27 11:17:40|7296.6|7281.6|7296.6|7281.6|7296.6|7281.6|7296.6|7281.6|1
1622114280000|2021-05-27 11:18:00|7296.7|7281.7|7296.8|7281.8|7296.8|7281.8|7296.7|7281.7|2
1622114300000|2021-05-27 11:18:20|7296.7|7281.7|7297.2|7282.2|7297.2|7282.2|7296.7|7281.7|4
1622114350000|2021-05-27 11:19:10|7297.5|7282.5|7297.4|7282.4|7297.5|7282.5|7297.4|7282.4|2
1622114360000|2021-05-27 11:19:20|7297.1|7282.1|7297.2|7282.2|7297.2|7282.2|7297.1|7282.1|2
1622114380000|2021-05-27 11:19:40|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|1
1622114390000|2021-05-27 11:19:50|7297.3|7282.3|7297.4|7282.4|7297.4|7282.4|7297.2|7282.2|7
1622114400000|2021-05-27 11:20:00|7297.5|7282.5|7298.6|7283.6|7298.6|7283.6|7297.5|7282.5|9
1622114410000|2021-05-27 11:20:10|7298.5|7283.5|7298.5|7283.5|7298.5|7283.5|7298.5|7283.5|1
1622114500000|2021-05-27 11:21:40|7298.6|7283.6|7299.1|7284.1|7299.1|7284.1|7298.6|7283.6|4
1622114520000|2021-05-27 11:22:00|7299|7284|7299.1|7284.1|7299.1|7284.1|7299|7284|2
1622114540000|2021-05-27 11:22:20|7299|7284|7299.1|7284.1|7299.1|7284.1|7299|7284|4
1622114550000|2021-05-27 11:22:30|7299|7284|7299|7284|7299|7284|7298.8|7283.8|7
1622114560000|2021-05-27 11:22:40|7298.9|7283.9|7298.6|7283.6|7298.9|7283.9|7298.6|7283.6|3
1622114670000|2021-05-27 11:24:30|7298.3|7283.3|7298.2|7283.2|7298.3|7283.3|7298.2|7283.2|2
1622114680000|2021-05-27 11:24:40|7298.6|7283.6|7298.9|7283.9|7298.9|7283.9|7298.6|7283.6|3
1622114690000|2021-05-27 11:24:50|7299|7284|7298.8|7283.8|7299|7284|7298.8|7283.8|2
1622114710000|2021-05-27 11:25:10|7298.6|7283.6|7298.2|7283.2|7298.6|7283.6|7298.2|7283.2|3
1622114720000|2021-05-27 11:25:20|7298.6|7283.6|7298.6|7283.6|7298.9|7283.9|7298.6|7283.6|5
1622114730000|2021-05-27 11:25:30|7298.5|7283.5|7298.6|7283.6|7298.6|7283.6|7298.5|7283.5|2
1622114750000|2021-05-27 11:25:50|7298.5|7283.5|7298.6|7283.6|7298.6|7283.6|7298.5|7283.5|2
1622114780000|2021-05-27 11:26:20|7299|7284|7299|7284|7299|7284|7299|7284|1
1622114810000|2021-05-27 11:26:50|7299.7|7284.7|7299.8|7284.8|7299.8|7284.8|7299.7|7284.7|4
1622114820000|2021-05-27 11:27:00|7299.9|7284.9|7299.8|7284.8|7299.9|7284.9|7299.7|7284.7|4
1622114860000|2021-05-27 11:27:40|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|1
1622114910000|2021-05-27 11:28:30|7299.6|7284.6|7299.8|7284.8|7299.8|7284.8|7299.1|7284.1|6
1622114940000|2021-05-27 11:29:00|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|1
1622114950000|2021-05-27 11:29:10|7299.2|7284.2|7298.7|7283.7|7299.2|7284.2|7298.4|7283.4|9
1622114960000|2021-05-27 11:29:20|7298.6|7283.6|7298.6|7283.6|7298.6|7283.6|7298.6|7283.6|1
1622114970000|2021-05-27 11:29:30|7298.8|7283.8|7298.7|7283.7|7298.8|7283.8|7298.6|7283.6|5
1622114980000|2021-05-27 11:29:40|7299|7284|7298.9|7283.9|7299|7284|7298.9|7283.9|2
1622114990000|2021-05-27 11:29:50|7298.7|7283.7|7298|7283|7298.9|7283.9|7298|7283|5
1622115000000|2021-05-27 11:30:00|7297.8|7282.8|7297.8|7282.8|7297.9|7282.9|7297.8|7282.8|3
1622115010000|2021-05-27 11:30:10|7297.7|7282.7|7297.8|7282.8|7297.8|7282.8|7297.7|7282.7|2
1622115030000|2021-05-27 11:30:30|7297.9|7282.9|7298|7283|7298|7283|7297.9|7282.9|2
1622115050000|2021-05-27 11:30:50|7302.7|7277.7|7302.7|7277.7|7302.7|7277.7|7302.7|7277.7|1
1622115060000|2021-05-27 11:31:00|7303|7278|7302.9|7277.9|7303|7278|7302.9|7277.9|2
1622115080000|2021-05-27 11:31:20|7302.5|7277.5|7302.8|7277.8|7302.8|7277.8|7302.5|7277.5|3
1622115120000|2021-05-27 11:32:00|7302.9|7277.9|7303.2|7278.2|7303.2|7278.2|7302.9|7277.9|3
1622115130000|2021-05-27 11:32:10|7303.1|7278.1|7303.1|7278.1|7303.1|7278.1|7303.1|7278.1|1
1622115160000|2021-05-27 11:32:40|7302.5|7277.5|7302.9|7277.9|7302.9|7277.9|7302.4|7277.4|3
1622115220000|2021-05-27 11:33:40|7303|7278|7303.1|7278.1|7303.1|7278.1|7303|7278|2
1622115310000|2021-05-27 11:35:10|7302.4|7277.4|7302.4|7277.4|7303.1|7278.1|7302.3|7277.3|5
1622115340000|2021-05-27 11:35:40|7302.8|7277.8|7302.8|7277.8|7302.8|7277.8|7302.8|7277.8|1
1622115350000|2021-05-27 11:35:50|7302.3|7277.3|7302.7|7277.7|7302.8|7277.8|7302.2|7277.2|7
1622115360000|2021-05-27 11:36:00|7302.8|7277.8|7302.7|7277.7|7302.8|7277.8|7302.3|7277.3|3
1622115370000|2021-05-27 11:36:10|7302.8|7277.8|7302.8|7277.8|7302.8|7277.8|7302.8|7277.8|1
1622115420000|2021-05-27 11:37:00|7302.3|7277.3|7302.3|7277.3|7302.3|7277.3|7302.3|7277.3|1
1622115490000|2021-05-27 11:38:10|7302.8|7277.8|7302.5|7277.5|7302.8|7277.8|7302.5|7277.5|2
1622115520000|2021-05-27 11:38:40|7302.8|7277.8|7302.9|7277.9|7302.9|7277.9|7302.8|7277.8|2
1622115530000|2021-05-27 11:38:50|7303|7278|7303|7278|7303|7278|7302.3|7277.3|3
1622115570000|2021-05-27 11:39:30|7302.7|7277.7|7303.1|7278.1|7303.1|7278.1|7302.7|7277.7|2
1622115580000|2021-05-27 11:39:40|7302.9|7277.9|7302.1|7277.1|7302.9|7277.9|7302.1|7277.1|2
1622115610000|2021-05-27 11:40:10|7302|7277|7302|7277|7302|7277|7302|7277|1
1622115620000|2021-05-27 11:40:20|7302.8|7277.8|7302.8|7277.8|7302.8|7277.8|7302.8|7277.8|1
1622115640000|2021-05-27 11:40:40|7303.2|7278.2|7304|7279|7304.2|7279.2|7303.2|7278.2|6
1622115650000|2021-05-27 11:40:50|7303.8|7278.8|7303.8|7278.8|7303.8|7278.8|7303.8|7278.8|1
1622115660000|2021-05-27 11:41:00|7303.6|7278.6|7303.6|7278.6|7303.6|7278.6|7303.6|7278.6|1
1622115750000|2021-05-27 11:42:30|7298.4|7283.4|7297.2|7282.2|7303|7283.4|7297.2|7276.6|8
1622115760000|2021-05-27 11:42:40|7301|7276|7300|7275|7301.7|7276.7|7300|7275|12
1622115770000|2021-05-27 11:42:50|7300.9|7275.9|7301.3|7276.3|7301.3|7276.3|7300.9|7275.9|4
1622115780000|2021-05-27 11:43:00|7300.6|7275.6|7301.3|7276.3|7301.3|7276.3|7300.6|7275.6|2
1622115800000|2021-05-27 11:43:20|7300.6|7275.6|7300.6|7275.6|7300.6|7275.6|7300.6|7275.6|1
1622115810000|2021-05-27 11:43:30|7300.7|7275.7|7301.1|7276.1|7301.1|7276.1|7300.7|7275.7|2
1622115820000|2021-05-27 11:43:40|7301.2|7276.2|7301.4|7276.4|7301.4|7276.4|7301.2|7276.2|3
1622115850000|2021-05-27 11:44:10|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|1
1622115870000|2021-05-27 11:44:30|7300.6|7275.6|7301.7|7276.7|7301.7|7276.7|7300.6|7275.6|2
1622115880000|2021-05-27 11:44:40|7300.6|7275.6|7301.5|7276.5|7301.5|7276.5|7300.6|7275.6|2
1622115890000|2021-05-27 11:44:50|7301.7|7276.7|7302|7277|7302|7277|7301|7276|5
1622115900000|2021-05-27 11:45:00|7302.1|7277.1|7302.1|7277.1|7302.1|7277.1|7302.1|7277.1|1
1622115910000|2021-05-27 11:45:10|7303.3|7278.3|7302.1|7277.1|7303.3|7278.3|7302.1|7277.1|4
1622115930000|2021-05-27 11:45:30|7303.2|7278.2|7303.1|7278.1|7303.2|7278.2|7302.1|7277.1|8
1622115940000|2021-05-27 11:45:40|7302.7|7277.7|7304.4|7279.4|7304.4|7279.4|7302.7|7277.7|7
1622115960000|2021-05-27 11:46:00|7304.6|7279.6|7305|7280|7305|7280|7304.1|7279.1|6
1622115970000|2021-05-27 11:46:10|7305.9|7280.9|7306.6|7281.6|7306.6|7281.6|7305.9|7280.9|7
1622115990000|2021-05-27 11:46:30|7306.7|7281.7|7306.9|7281.9|7307|7282|7305.6|7280.6|6
1622116010000|2021-05-27 11:46:50|7307|7282|7307.2|7282.2|7307.2|7282.2|7307|7282|2
1622116020000|2021-05-27 11:47:00|7306.5|7281.5|7306.5|7281.5|7306.5|7281.5|7306.5|7281.5|1
1622116030000|2021-05-27 11:47:10|7307.3|7282.3|7306.6|7281.6|7307.3|7282.3|7306.6|7281.6|2
1622116040000|2021-05-27 11:47:20|7301.7|7286.7|7306.2|7281.2|7306.5|7286.7|7301.7|7281.2|4
1622116080000|2021-05-27 11:48:00|7300.8|7285.8|7300.6|7285.6|7300.8|7285.8|7300.6|7285.6|2
1622116100000|2021-05-27 11:48:20|7300.8|7285.8|7306.2|7281.2|7306.2|7285.8|7300.8|7280.8|5
1622116120000|2021-05-27 11:48:40|7306.3|7281.3|7306|7281|7306.3|7281.3|7306|7281|2
1622116180000|2021-05-27 11:49:40|7305.9|7280.9|7306.2|7281.2|7306.2|7281.2|7305.9|7280.9|2
1622116200000|2021-05-27 11:50:00|7306.3|7281.3|7305.8|7280.8|7306.3|7286.9|7301.9|7280.8|4
1622116210000|2021-05-27 11:50:10|7306.2|7281.2|7306.6|7281.6|7306.7|7281.7|7306|7281|9
1622116250000|2021-05-27 11:50:50|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|1
1622116280000|2021-05-27 11:51:20|7301.7|7286.7|7301.5|7286.5|7301.7|7286.7|7301.5|7286.5|3
1622116290000|2021-05-27 11:51:30|7301.7|7286.7|7301.7|7286.7|7301.7|7286.7|7301.7|7286.7|1
1622116300000|2021-05-27 11:51:40|7301.5|7286.5|7301.7|7286.7|7301.7|7286.7|7301.5|7286.5|4
1622116310000|2021-05-27 11:51:50|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|1
1622116330000|2021-05-27 11:52:10|7301.1|7286.1|7301|7286|7301.1|7286.1|7301|7286|2
1622116340000|2021-05-27 11:52:20|7300.6|7285.6|7300.7|7285.7|7300.8|7285.8|7300.6|7285.6|4
1622116350000|2021-05-27 11:52:30|7299.1|7284.1|7298.8|7283.8|7299.3|7284.3|7297.9|7282.9|8
1622116360000|2021-05-27 11:52:40|7302.9|7277.9|7302.8|7277.8|7302.9|7283.6|7298.6|7277.8|4
1622116370000|2021-05-27 11:52:50|7302.7|7277.7|7302.7|7277.7|7302.8|7277.8|7302.6|7277.6|5
1622116390000|2021-05-27 11:53:10|7302.6|7277.6|7302.6|7277.6|7302.6|7283.9|7298.9|7277.6|3
1622116410000|2021-05-27 11:53:30|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|1
1622116430000|2021-05-27 11:53:50|7298.7|7283.7|7302.5|7277.5|7302.5|7283.7|7298.4|7277.4|5
1622116440000|2021-05-27 11:54:00|7303.3|7278.3|7298.5|7283.5|7303.3|7283.5|7298.5|7277.4|5
1622116480000|2021-05-27 11:54:40|7302.5|7277.5|7298.6|7283.6|7302.5|7283.6|7298.5|7277.5|3
1622116490000|2021-05-27 11:54:50|7302.5|7277.5|7298.6|7283.6|7302.5|7283.6|7298.6|7277.5|2
1622116510000|2021-05-27 11:55:10|7298.5|7283.5|7298.5|7283.5|7298.5|7283.5|7298.1|7283.1|3
1622116520000|2021-05-27 11:55:20|7298.1|7283.1|7298.5|7283.5|7303|7283.5|7298.1|7278|5
1622116530000|2021-05-27 11:55:30|7303|7278|7298.5|7283.5|7303|7283.5|7298.5|7278|2
1622116540000|2021-05-27 11:55:40|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|1
1622116560000|2021-05-27 11:56:00|7297.7|7282.7|7297.5|7282.5|7297.7|7282.7|7297.5|7282.5|2
1622116570000|2021-05-27 11:56:10|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|1
1622116600000|2021-05-27 11:56:40|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|1
1622116610000|2021-05-27 11:56:50|7297.7|7282.7|7297.2|7282.2|7297.7|7282.7|7297.2|7282.2|4
1622116630000|2021-05-27 11:57:10|7297.3|7282.3|7297.2|7282.2|7297.3|7282.3|7297.2|7282.2|2
1622116650000|2021-05-27 11:57:30|7297.4|7282.4|7297.2|7282.2|7297.4|7282.4|7297.2|7282.2|2
1622116670000|2021-05-27 11:57:50|7297.4|7282.4|7297.1|7282.1|7297.4|7282.4|7297.1|7282.1|2
1622116680000|2021-05-27 11:58:00|7297|7282|7297|7282|7297|7282|7297|7282|1
1622116700000|2021-05-27 11:58:20|7297.1|7282.1|7301.4|7276.4|7301.5|7282.5|7297.1|7276.4|7
1622116710000|2021-05-27 11:58:30|7297.1|7282.1|7297.8|7282.8|7297.9|7282.9|7297.1|7282.1|3
1622116720000|2021-05-27 11:58:40|7297.7|7282.7|7301.6|7276.6|7301.7|7282.7|7297.7|7276.5|5
1622116730000|2021-05-27 11:58:50|7297.7|7282.7|7298|7283|7303.1|7283|7297.7|7276.7|9
1622116740000|2021-05-27 11:59:00|7301.8|7276.8|7298|7283|7302.9|7283|7298|7276.8|3
1622116750000|2021-05-27 11:59:10|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|1
1622116760000|2021-05-27 11:59:20|7301.9|7276.9|7298.2|7283.2|7301.9|7283.2|7298.1|7276.9|3
1622116780000|2021-05-27 11:59:40|7302.1|7277.1|7302.1|7277.1|7302.1|7283.2|7298.2|7277.1|3
1622116790000|2021-05-27 11:59:50|7302|7277|7301.8|7276.8|7302|7283.2|7298.2|7276.8|3
1622116800000|2021-05-27 12:00:00|7303.1|7278.1|7301.9|7276.9|7303.1|7278.1|7301.7|7276.7|7
1622116810000|2021-05-27 12:00:10|7303|7278|7301.6|7276.6|7303|7278|7301.6|7276.6|7
1622116820000|2021-05-27 12:00:20|7302.6|7277.6|7298.4|7283.4|7302.6|7283.4|7298.1|7276.5|11
1622116830000|2021-05-27 12:00:30|7298.5|7283.5|7298.5|7283.5|7298.5|7283.5|7298.5|7283.5|1
1622116850000|2021-05-27 12:00:50|7298.4|7283.4|7298.5|7283.5|7298.5|7283.5|7298.4|7283.4|6
1622116860000|2021-05-27 12:01:00|7298.4|7283.4|7298.3|7283.3|7298.5|7283.5|7298.3|7283.3|6
1622116870000|2021-05-27 12:01:10|7298.4|7283.4|7298.1|7283.1|7298.4|7283.4|7298.1|7283.1|7
1622116880000|2021-05-27 12:01:20|7298.2|7283.2|7298.1|7283.1|7298.3|7283.3|7298.1|7283.1|8
1622116890000|2021-05-27 12:01:30|7298.3|7283.3|7298.4|7283.4|7298.4|7283.4|7298.1|7283.1|4
1622116920000|2021-05-27 12:02:00|7298.3|7283.3|7298.4|7283.4|7298.4|7283.4|7298.3|7283.3|2
1622116930000|2021-05-27 12:02:10|7298.6|7283.6|7298.4|7283.4|7298.6|7283.6|7298.4|7283.4|2
1622116950000|2021-05-27 12:02:30|7298.6|7283.6|7298.6|7283.6|7298.6|7283.6|7298.6|7283.6|1
1622117000000|2021-05-27 12:03:20|7298.7|7283.7|7298.6|7283.6|7298.7|7283.7|7298.6|7283.6|2
1622117040000|2021-05-27 12:04:00|7298.8|7283.8|7298.7|7283.7|7298.8|7283.8|7298.7|7283.7|2
1622117050000|2021-05-27 12:04:10|7298.8|7283.8|7298.7|7283.7|7298.8|7283.8|7298.7|7283.7|2
1622117060000|2021-05-27 12:04:20|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|7298.7|7283.7|5
1622117070000|2021-05-27 12:04:30|7298.7|7283.7|7298.8|7283.8|7298.8|7283.8|7298.7|7283.7|2
1622117080000|2021-05-27 12:04:40|7298.7|7283.7|7298.7|7283.7|7298.8|7283.8|7298.7|7283.7|5
1622117090000|2021-05-27 12:04:50|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|7298.7|7283.7|3
1622117100000|2021-05-27 12:05:00|7299|7284|7299.1|7284.1|7299.1|7284.1|7299|7284|4
1622117110000|2021-05-27 12:05:10|7299|7284|7300.8|7285.8|7300.8|7285.8|7299|7284|8
1622117120000|2021-05-27 12:05:20|7301|7286|7300.8|7285.8|7301|7286|7300.8|7285.8|2
1622117130000|2021-05-27 12:05:30|7300.7|7285.7|7300.5|7285.5|7300.7|7285.7|7300.5|7285.5|4
1622117140000|2021-05-27 12:05:40|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|1
1622117150000|2021-05-27 12:05:50|7300.2|7285.2|7300.2|7285.2|7305.3|7285.4|7300.1|7280.3|5
1622117160000|2021-05-27 12:06:00|7299.9|7284.9|7300.3|7285.3|7304.9|7285.3|7299.9|7279.9|4
1622117170000|2021-05-27 12:06:10|7300.5|7285.5|7300|7285|7300.5|7285.5|7300|7285|4
1622117180000|2021-05-27 12:06:20|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|1
1622117190000|2021-05-27 12:06:30|7305.5|7280.5|7305.5|7280.5|7305.5|7280.5|7305.5|7280.5|1
1622117200000|2021-05-27 12:06:40|7305.6|7280.6|7301.8|7286.8|7306|7286.8|7301.5|7280.2|10
1622117220000|2021-05-27 12:07:00|7302|7287|7302.2|7287.2|7302.2|7287.2|7302|7287|2
1622117230000|2021-05-27 12:07:10|7302|7287|7302|7287|7302.2|7287.2|7302|7287|5
1622117240000|2021-05-27 12:07:20|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|7302|7287|5
1622117250000|2021-05-27 12:07:30|7302|7287|7302|7287|7302.1|7287.1|7302|7287|3
1622117310000|2021-05-27 12:08:30|7302.2|7287.2|7302|7287|7302.2|7287.2|7302|7287|2
1622117320000|2021-05-27 12:08:40|7302.1|7287.1|7301.8|7286.8|7302.1|7287.1|7301.8|7286.8|3
1622117330000|2021-05-27 12:08:50|7302.7|7287.7|7302.2|7287.2|7302.8|7287.8|7302.1|7287.1|7
1622117340000|2021-05-27 12:09:00|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|1
1622117350000|2021-05-27 12:09:10|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|1
1622117360000|2021-05-27 12:09:20|7302.2|7287.2|7302.4|7287.4|7302.4|7287.4|7302.2|7287.2|2
1622117370000|2021-05-27 12:09:30|7302.2|7287.2|7302.4|7287.4|7302.4|7287.4|7302.2|7287.2|4
1622117380000|2021-05-27 12:09:40|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|1
1622117390000|2021-05-27 12:09:50|7301.9|7286.9|7302|7287|7302|7287|7301.9|7286.9|2
1622117410000|2021-05-27 12:10:10|7302.3|7287.3|7302.6|7287.6|7302.6|7287.6|7302.3|7287.3|3
1622117420000|2021-05-27 12:10:20|7302.4|7287.4|7302.6|7287.6|7302.6|7287.6|7302.4|7287.4|2
1622117450000|2021-05-27 12:10:50|7302.3|7287.3|7302.3|7287.3|7302.3|7287.3|7302.3|7287.3|1
1622117480000|2021-05-27 12:11:20|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|1
1622117490000|2021-05-27 12:11:30|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|1
1622117520000|2021-05-27 12:12:00|7303|7288|7302.8|7287.8|7303|7288|7302.8|7287.8|2
1622117530000|2021-05-27 12:12:10|7302.9|7287.9|7303.1|7288.1|7303.2|7288.2|7302.9|7287.9|5
1622117540000|2021-05-27 12:12:20|7303|7288|7303|7288|7303|7288|7303|7288|1
1622117550000|2021-05-27 12:12:30|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|1
1622117570000|2021-05-27 12:12:50|7303|7288|7303|7288|7303|7288|7303|7288|1
1622117590000|2021-05-27 12:13:10|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|1
1622117610000|2021-05-27 12:13:30|7303|7288|7303.3|7288.3|7303.3|7288.3|7303|7288|5
1622117620000|2021-05-27 12:13:40|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|1
1622117640000|2021-05-27 12:14:00|7303.1|7288.1|7303.2|7288.2|7303.2|7288.2|7303.1|7288.1|2
1622117660000|2021-05-27 12:14:20|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|1
1622117670000|2021-05-27 12:14:30|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|7303.1|7288.1|5
1622117700000|2021-05-27 12:15:00|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|1
1622117720000|2021-05-27 12:15:20|7303|7288|7303|7288|7303.1|7288.1|7303|7288|3
1622117730000|2021-05-27 12:15:30|7303.1|7288.1|7303|7288|7303.1|7288.1|7303|7288|2
1622117740000|2021-05-27 12:15:40|7303.1|7288.1|7303|7288|7303.1|7288.1|7302.9|7287.9|4
1622117750000|2021-05-27 12:15:50|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|1
1622117760000|2021-05-27 12:16:00|7303|7288|7303|7288|7303.1|7288.1|7303|7288|3
1622117860000|2021-05-27 12:17:40|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|7303|7288|3
1622117880000|2021-05-27 12:18:00|7303|7288|7303.1|7288.1|7303.1|7288.1|7302.9|7287.9|4
1622117910000|2021-05-27 12:18:30|7303|7288|7303.1|7288.1|7303.1|7288.1|7303|7288|2
1622117950000|2021-05-27 12:19:10|7303.2|7288.2|7303.2|7288.2|7303.3|7288.3|7303.1|7288.1|5
1622117970000|2021-05-27 12:19:30|7303|7288|7303|7288|7303.3|7288.3|7303|7288|6
1622117990000|2021-05-27 12:19:50|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|1
1622118000000|2021-05-27 12:20:00|7303.1|7288.1|7303.1|7288.1|7303.2|7288.2|7303|7288|7
1622118020000|2021-05-27 12:20:20|7303|7288|7303.1|7288.1|7303.1|7288.1|7303|7288|4
1622118040000|2021-05-27 12:20:40|7303|7288|7303.2|7288.2|7303.2|7288.2|7303|7288|5
1622118050000|2021-05-27 12:20:50|7303.1|7288.1|7303.1|7288.1|7303.2|7288.2|7303.1|7288.1|3
1622118070000|2021-05-27 12:21:10|7303|7288|7303.1|7288.1|7303.1|7288.1|7303|7288|2
1622118100000|2021-05-27 12:21:40|7303|7288|7303.1|7288.1|7303.1|7288.1|7303|7288|2
1622118110000|2021-05-27 12:21:50|7303|7288|7303.1|7288.1|7303.1|7288.1|7303|7288|2
1622118130000|2021-05-27 12:22:10|7303|7288|7303|7288|7303|7288|7303|7288|1
1622118140000|2021-05-27 12:22:20|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|7303|7288|3
1622118150000|2021-05-27 12:22:30|7303|7288|7303.1|7288.1|7303.1|7288.1|7303|7288|2
1622118160000|2021-05-27 12:22:40|7303|7288|7303|7288|7303|7288|7302.9|7287.9|3
1622118180000|2021-05-27 12:23:00|7302.6|7287.6|7302.5|7287.5|7302.8|7287.8|7302.5|7287.5|3
1622118190000|2021-05-27 12:23:10|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|1
1622118220000|2021-05-27 12:23:40|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.6|7287.6|3
1622118230000|2021-05-27 12:23:50|7302.7|7287.7|7302.8|7287.8|7302.8|7287.8|7302.7|7287.7|2
1622118320000|2021-05-27 12:25:20|7303|7288|7302.8|7287.8|7303|7288|7302.8|7287.8|2
1622118360000|2021-05-27 12:26:00|7302.9|7287.9|7302.8|7287.8|7302.9|7287.9|7302.8|7287.8|2
1622118370000|2021-05-27 12:26:10|7303.1|7288.1|7303|7288|7303.1|7288.1|7303|7288|2
1622118390000|2021-05-27 12:26:30|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|1
1622118410000|2021-05-27 12:26:50|7303|7288|7302.8|7287.8|7303|7288|7302.8|7287.8|2
1622118420000|2021-05-27 12:27:00|7303|7288|7303|7288|7303.1|7288.1|7303|7288|3
1622118430000|2021-05-27 12:27:10|7302.9|7287.9|7303|7288|7303|7288|7302.9|7287.9|2
1622118440000|2021-05-27 12:27:20|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|1
1622118480000|2021-05-27 12:28:00|7302.6|7287.6|7302.5|7287.5|7302.6|7287.6|7302.5|7287.5|4
1622118560000|2021-05-27 12:29:20|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|1
1622118580000|2021-05-27 12:29:40|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|1
1622118590000|2021-05-27 12:29:50|7302.5|7287.5|7303.3|7288.3|7303.3|7288.3|7302.4|7287.4|3
1622118600000|2021-05-27 12:30:00|7303.1|7288.1|7308.7|7283.7|7308.7|7288.2|7303.1|7283.3|5
1622118610000|2021-05-27 12:30:10|7302.8|7287.8|7303.8|7288.8|7308.3|7288.8|7302.8|7283.3|9
1622118620000|2021-05-27 12:30:20|7303.3|7288.3|7303.8|7288.8|7303.8|7288.8|7303.2|7288.2|14
1622118630000|2021-05-27 12:30:30|7303.2|7288.2|7303.7|7288.7|7303.8|7288.8|7303.1|7288.1|13
1622118640000|2021-05-27 12:30:40|7303.1|7288.1|7303.7|7288.7|7303.7|7288.7|7303.1|7288.1|6
1622118650000|2021-05-27 12:30:50|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|1
1622118660000|2021-05-27 12:31:00|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|7303.2|7288.2|3
1622118670000|2021-05-27 12:31:10|7303.1|7288.1|7303.1|7288.1|7303.7|7288.7|7303.1|7288.1|3
1622118680000|2021-05-27 12:31:20|7303.7|7288.7|7303.8|7288.8|7304|7289|7303.3|7288.3|10
1622118720000|2021-05-27 12:32:00|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|1
1622118750000|2021-05-27 12:32:30|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|1
1622118760000|2021-05-27 12:32:40|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|1
1622118780000|2021-05-27 12:33:00|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|7304|7289|3
1622118790000|2021-05-27 12:33:10|7304.2|7289.2|7304.1|7289.1|7304.2|7289.2|7304.1|7289.1|2
1622118800000|2021-05-27 12:33:20|7304|7289|7303.8|7288.8|7304|7289|7303.8|7288.8|3
1622118810000|2021-05-27 12:33:30|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|1
1622118840000|2021-05-27 12:34:00|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|1
1622118880000|2021-05-27 12:34:40|7303.6|7288.6|7302.3|7287.3|7303.8|7288.8|7302.2|7287.2|9
1622118900000|2021-05-27 12:35:00|7302|7287|7300.4|7285.4|7302|7287|7300.3|7285.3|11
1622118910000|2021-05-27 12:35:10|7300.3|7285.3|7300|7285|7300.3|7285.3|7300|7285|5
1622118920000|2021-05-27 12:35:20|7304.1|7279.1|7305.1|7280.1|7305.2|7280.2|7304.1|7279.1|4
1622118930000|2021-05-27 12:35:30|7305|7280|7305|7280|7305|7280|7305|7280|1
1622118940000|2021-05-27 12:35:40|7304.1|7279.1|7304.9|7279.9|7305|7280|7304.1|7279.1|7
1622118950000|2021-05-27 12:35:50|7305|7280|7304.1|7279.1|7305|7280|7304.1|7279.1|3
1622118960000|2021-05-27 12:36:00|7304.9|7279.9|7300.1|7285.1|7304.9|7285.1|7300.1|7279.9|2
1622118970000|2021-05-27 12:36:10|7300.2|7285.2|7300.4|7285.4|7300.4|7285.4|7300.2|7285.2|5
1622118990000|2021-05-27 12:36:30|7305.7|7280.7|7304.6|7279.6|7305.7|7285.8|7300.8|7279.4|4
1622119000000|2021-05-27 12:36:40|7305.7|7280.7|7300.8|7285.8|7305.7|7285.8|7300.8|7280.7|2
1622119010000|2021-05-27 12:36:50|7304.4|7279.4|7304.5|7279.5|7305.7|7285.8|7300.8|7279.4|6
1622119020000|2021-05-27 12:37:00|7304.4|7279.4|7305.6|7280.6|7305.6|7280.6|7304.4|7279.4|3
1622119030000|2021-05-27 12:37:10|7304.4|7279.4|7304.2|7279.2|7305.5|7280.5|7304.2|7279.2|14
1622119040000|2021-05-27 12:37:20|7304.3|7279.3|7305.5|7280.5|7305.5|7280.5|7304.3|7279.3|2
1622119050000|2021-05-27 12:37:30|7305.4|7280.4|7303.9|7278.9|7305.4|7280.4|7303.7|7278.7|12
1622119060000|2021-05-27 12:37:40|7305|7280|7304.4|7279.4|7305|7280|7303.5|7278.5|10
1622119070000|2021-05-27 12:37:50|7304.5|7279.5|7303.6|7278.6|7304.7|7279.7|7303.6|7278.6|9
1622119080000|2021-05-27 12:38:00|7304.7|7279.7|7304.7|7279.7|7304.8|7279.8|7303.6|7278.6|9
1622119090000|2021-05-27 12:38:10|7303.7|7278.7|7303.7|7278.7|7304.9|7279.9|7303.7|7278.7|3
1622119100000|2021-05-27 12:38:20|7304.9|7279.9|7303.9|7278.9|7305.1|7285.3|7300.3|7278.7|12
1622119110000|2021-05-27 12:38:30|7305|7280|7305.1|7280.1|7305.1|7280.1|7303.9|7278.9|5
1622119120000|2021-05-27 12:38:40|7303.9|7278.9|7303.7|7278.7|7305|7280|7303.7|7278.7|6
1622119130000|2021-05-27 12:38:50|7304.9|7279.9|7299.4|7284.4|7304.9|7284.4|7299.3|7278.5|10
1622119140000|2021-05-27 12:39:00|7304.7|7279.7|7304.7|7279.7|7304.8|7284.4|7299.4|7279.7|13
1622119150000|2021-05-27 12:39:10|7299.4|7284.4|7304.8|7279.8|7305.3|7284.4|7299.3|7279.7|7
1622119170000|2021-05-27 12:39:30|7305.4|7280.4|7305.4|7280.4|7305.4|7280.4|7305.4|7280.4|1
1622119180000|2021-05-27 12:39:40|7304.8|7279.8|7304.8|7279.8|7304.8|7279.8|7304.8|7279.8|1
1622119190000|2021-05-27 12:39:50|7305|7280|7305|7280|7305|7280|7305|7280|1
1622119200000|2021-05-27 12:40:00|7305.1|7280.1|7305.2|7280.2|7305.2|7280.2|7304.7|7279.7|3
1622119210000|2021-05-27 12:40:10|7305.4|7280.4|7304.8|7279.8|7305.4|7280.4|7304.8|7279.8|2
1622119220000|2021-05-27 12:40:20|7304.7|7279.7|7304.8|7279.8|7305.1|7280.1|7304.7|7279.7|3
1622119240000|2021-05-27 12:40:40|7305.5|7280.5|7304.8|7279.8|7305.5|7280.5|7304.8|7279.8|6
1622119250000|2021-05-27 12:40:50|7305.4|7280.4|7305.4|7280.4|7305.4|7280.4|7304.7|7279.7|6
1622119260000|2021-05-27 12:41:00|7304.8|7279.8|7305.2|7280.2|7305.5|7280.5|7304.8|7279.8|12
1622119270000|2021-05-27 12:41:10|7305.5|7280.5|7305.2|7280.2|7305.5|7280.5|7305.2|7280.2|4
1622119330000|2021-05-27 12:42:10|7305.4|7280.4|7300.8|7285.8|7305.4|7286|7300.4|7280.4|5
1622119340000|2021-05-27 12:42:20|7301|7286|7301|7286|7301|7286|7301|7286|1
1622119350000|2021-05-27 12:42:30|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|1
1622119360000|2021-05-27 12:42:40|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|1
1622119430000|2021-05-27 12:43:50|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|1
1622119440000|2021-05-27 12:44:00|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|1
1622119450000|2021-05-27 12:44:10|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|1
1622119460000|2021-05-27 12:44:20|7301|7286|7301|7286|7301|7286|7301|7286|1
1622119500000|2021-05-27 12:45:00|7301.1|7286.1|7301.2|7286.2|7301.2|7286.2|7301.1|7286.1|2
1622119510000|2021-05-27 12:45:10|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|1
1622119520000|2021-05-27 12:45:20|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|1
1622119530000|2021-05-27 12:45:30|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|1
1622119540000|2021-05-27 12:45:40|7301|7286|7301.2|7286.2|7301.2|7286.2|7300.8|7285.8|4
1622119570000|2021-05-27 12:46:10|7301|7286|7301.4|7286.4|7301.4|7286.4|7301|7286|3
1622119580000|2021-05-27 12:46:20|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|1
1622119600000|2021-05-27 12:46:40|7301.6|7286.6|7306.6|7281.6|7307.5|7286.6|7301.2|7281.6|8
1622119610000|2021-05-27 12:46:50|7307.5|7282.5|7307.4|7282.4|7307.5|7282.5|7306.6|7281.6|3
1622119620000|2021-05-27 12:47:00|7306.5|7281.5|7306.1|7281.1|7307.3|7282.3|7306.1|7281.1|12
1622119630000|2021-05-27 12:47:10|7307.2|7282.2|7307|7282|7307.3|7282.3|7306.1|7281.1|4
1622119640000|2021-05-27 12:47:20|7305.9|7280.9|7306.2|7281.2|7307.2|7282.2|7305.9|7280.9|8
1622119650000|2021-05-27 12:47:30|7307.2|7282.2|7306.3|7281.3|7307.3|7282.3|7306.3|7281.3|6
1622119670000|2021-05-27 12:47:50|7307.2|7282.2|7307.2|7282.2|7307.2|7282.2|7307.2|7282.2|1
1622119680000|2021-05-27 12:48:00|7307.4|7282.4|7306|7281|7307.4|7282.4|7306|7281|7
1622119690000|2021-05-27 12:48:10|7307.4|7282.4|7307.7|7282.7|7307.7|7282.7|7306.3|7281.3|4
1622119710000|2021-05-27 12:48:30|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|1
1622119720000|2021-05-27 12:48:40|7306.7|7281.7|7307.6|7282.6|7307.9|7282.9|7306.7|7281.7|5
1622119730000|2021-05-27 12:48:50|7306.5|7281.5|7306.6|7281.6|7307.7|7282.7|7306.5|7281.5|9
1622119740000|2021-05-27 12:49:00|7307.7|7282.7|7307.8|7282.8|7307.8|7282.8|7306.7|7281.7|4
1622119750000|2021-05-27 12:49:10|7306.8|7281.8|7307.7|7282.7|7307.8|7282.8|7306.8|7281.8|3
1622119760000|2021-05-27 12:49:20|7306.5|7281.5|7306.5|7281.5|7307.8|7282.8|7306.5|7281.5|7
1622119770000|2021-05-27 12:49:30|7307.7|7282.7|7307.8|7282.8|7307.8|7282.8|7307.7|7282.7|2
1622119780000|2021-05-27 12:49:40|7308|7283|7308|7283|7308|7283|7308|7283|1
1622119790000|2021-05-27 12:49:50|7306.9|7281.9|7306.6|7281.6|7307.9|7282.9|7306.5|7281.5|9
1622119810000|2021-05-27 12:50:10|7307.9|7282.9|7308.3|7283.3|7308.3|7283.3|7306.6|7281.6|7
1622119820000|2021-05-27 12:50:20|7307.2|7282.2|7308|7283|7308.2|7283.2|7307|7282|5
1622119830000|2021-05-27 12:50:30|7307.1|7282.1|7307.2|7282.2|7308.2|7283.2|7307.1|7282.1|4
1622119840000|2021-05-27 12:50:40|7308.1|7283.1|7307.3|7282.3|7308.2|7283.2|7307.3|7282.3|5
1622119850000|2021-05-27 12:50:50|7307.2|7282.2|7308.2|7283.2|7308.2|7283.2|7307.2|7282.2|4
1622119860000|2021-05-27 12:51:00|7307.3|7282.3|7308.1|7283.1|7308.2|7283.2|7307.3|7282.3|5
1622119870000|2021-05-27 12:51:10|7307.2|7282.2|7308.2|7283.2|7308.2|7283.2|7307.2|7282.2|6
1622119880000|2021-05-27 12:51:20|7307.3|7282.3|7308.2|7283.2|7308.2|7283.2|7307.2|7282.2|4
1622119890000|2021-05-27 12:51:30|7307.3|7282.3|7307.3|7282.3|7307.3|7282.3|7307.3|7282.3|1
1622119900000|2021-05-27 12:51:40|7308.2|7283.2|7308.2|7283.2|7308.2|7283.2|7307.3|7282.3|3
1622119910000|2021-05-27 12:51:50|7308.1|7283.1|7308.2|7283.2|7308.2|7283.2|7307.3|7282.3|3
1622119920000|2021-05-27 12:52:00|7307.4|7282.4|7307.4|7282.4|7307.4|7282.4|7307.4|7282.4|1
1622119930000|2021-05-27 12:52:10|7308.2|7283.2|7308.2|7283.2|7308.2|7283.2|7307.4|7282.4|3
1622119940000|2021-05-27 12:52:20|7307.3|7282.3|7308|7283|7308.2|7283.2|7307.2|7282.2|8
1622119950000|2021-05-27 12:52:30|7307|7282|7307.8|7282.8|7307.8|7282.8|7307|7282|2
1622119980000|2021-05-27 12:53:00|7307|7282|7307.5|7282.5|7307.8|7282.8|7306.9|7281.9|6
1622119990000|2021-05-27 12:53:10|7306.7|7281.7|7306.8|7281.8|7307.8|7282.8|7306.7|7281.7|11
1622120030000|2021-05-27 12:53:50|7306.7|7281.7|7306.7|7281.7|7306.7|7281.7|7306.7|7281.7|1
1622120040000|2021-05-27 12:54:00|7307.5|7282.5|7306.6|7281.6|7307.5|7282.5|7306.6|7281.6|2
1622120050000|2021-05-27 12:54:10|7306.7|7281.7|7306.7|7281.7|7307.6|7282.6|7306.7|7281.7|3
1622120060000|2021-05-27 12:54:20|7307.5|7282.5|7306.5|7281.5|7307.6|7282.6|7306.5|7281.5|3
1622120070000|2021-05-27 12:54:30|7307.4|7282.4|7306.7|7281.7|7307.6|7282.6|7306.7|7281.7|4
1622120080000|2021-05-27 12:54:40|7307.5|7282.5|7307.6|7282.6|7307.6|7282.6|7307.5|7282.5|2
1622120090000|2021-05-27 12:54:50|7306.7|7281.7|7306.4|7281.4|7307.8|7282.8|7306.4|7281.4|7
1622120100000|2021-05-27 12:55:00|7307.4|7282.4|7307.4|7282.4|7307.5|7282.5|7306.5|7281.5|6
1622120110000|2021-05-27 12:55:10|7306.5|7281.5|7306.3|7281.3|7307.3|7282.3|7306.3|7281.3|9
1622120120000|2021-05-27 12:55:20|7307.1|7282.1|7306.8|7281.8|7307.1|7282.1|7306.8|7281.8|2
1622120140000|2021-05-27 12:55:40|7307|7282|7307|7282|7307|7282|7307|7282|1
1622120150000|2021-05-27 12:55:50|7306.9|7281.9|7306.9|7281.9|7306.9|7281.9|7306.9|7281.9|1
1622120180000|2021-05-27 12:56:20|7307.5|7282.5|7307.1|7282.1|7307.5|7282.5|7307|7282|3
1622120190000|2021-05-27 12:56:30|7307.3|7282.3|7308.7|7283.7|7308.8|7283.8|7307.3|7282.3|9
1622120200000|2021-05-27 12:56:40|7308.2|7283.2|7308.8|7283.8|7308.9|7283.9|7308.2|7283.2|12
1622120210000|2021-05-27 12:56:50|7308.3|7283.3|7308.8|7283.8|7308.8|7283.8|7308.2|7283.2|7
1622120240000|2021-05-27 12:57:20|7308.2|7283.2|7308.6|7283.6|7308.6|7288|7303|7283.2|3
1622120250000|2021-05-27 12:57:30|7308.7|7283.7|7303|7288|7308.7|7288|7303|7283.1|7
1622120260000|2021-05-27 12:57:40|7308.6|7283.6|7308.6|7283.6|7308.6|7283.6|7308.1|7283.1|7
1622120270000|2021-05-27 12:57:50|7308.1|7283.1|7308.6|7283.6|7308.6|7283.6|7308.1|7283.1|4
1622120300000|2021-05-27 12:58:20|7308.7|7283.7|7303.1|7288.1|7308.7|7288.1|7303.1|7283.3|3
1622120310000|2021-05-27 12:58:30|7303.2|7288.2|7308.6|7283.6|7308.7|7288.7|7303.1|7283.6|5
1622120330000|2021-05-27 12:58:50|7308.7|7283.7|7308.6|7283.6|7308.7|7288.7|7303|7283.6|6
1622120340000|2021-05-27 12:59:00|7308.7|7283.7|7303.7|7288.7|7308.7|7288.7|7303.1|7283.6|4
1622120350000|2021-05-27 12:59:10|7303.1|7288.1|7303.1|7288.1|7308.7|7288.1|7303.1|7283.6|4
1622120360000|2021-05-27 12:59:20|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|1
1622120370000|2021-05-27 12:59:30|7308.7|7283.7|7303.1|7288.1|7308.7|7288.1|7303.1|7283.7|2
1622120380000|2021-05-27 12:59:40|7308.6|7283.6|7308.7|7283.7|7308.7|7283.7|7308.6|7283.6|2
1622120390000|2021-05-27 12:59:50|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|1
1622120400000|2021-05-27 13:00:00|7308.6|7283.6|7308.6|7283.6|7308.6|7283.6|7308.6|7283.6|1
1622120410000|2021-05-27 13:00:10|7308.5|7283.5|7308.5|7283.5|7308.5|7283.5|7308.5|7283.5|1
1622120420000|2021-05-27 13:00:20|7308.6|7283.6|7308.6|7283.6|7308.6|7283.6|7308.6|7283.6|1
1622120450000|2021-05-27 13:00:50|7308.5|7283.5|7308.4|7283.4|7308.5|7283.5|7308.4|7283.4|2
1622120480000|2021-05-27 13:01:20|7308.6|7283.6|7308.8|7283.8|7308.8|7283.8|7308.6|7283.6|3
1622120490000|2021-05-27 13:01:30|7308.7|7283.7|7308.8|7283.8|7308.8|7283.8|7308.6|7283.6|4
1622120500000|2021-05-27 13:01:40|7308.7|7283.7|7308.8|7283.8|7308.8|7283.8|7308.6|7283.6|4
1622120520000|2021-05-27 13:02:00|7308.7|7283.7|7308.8|7283.8|7308.8|7283.8|7308.7|7283.7|2
1622120580000|2021-05-27 13:03:00|7308.7|7283.7|7308.6|7283.6|7308.7|7283.7|7308.5|7283.5|4
1622120590000|2021-05-27 13:03:10|7308.7|7283.7|7308.5|7283.5|7308.7|7283.7|7308.5|7283.5|3
1622120600000|2021-05-27 13:03:20|7308.4|7283.4|7308.4|7283.4|7308.5|7283.5|7308.4|7283.4|3
1622120610000|2021-05-27 13:03:30|7308.5|7283.5|7308.4|7283.4|7308.5|7283.5|7308.4|7283.4|2
1622120620000|2021-05-27 13:03:40|7308.5|7283.5|7308.5|7283.5|7308.5|7283.5|7308.5|7283.5|1
1622120630000|2021-05-27 13:03:50|7308.4|7283.4|7308.5|7283.5|7308.5|7283.5|7308.4|7283.4|4
1622120640000|2021-05-27 13:04:00|7308.6|7283.6|7308.5|7283.5|7308.6|7283.6|7308.5|7283.5|2
1622120670000|2021-05-27 13:04:30|7308.6|7283.6|7308.5|7283.5|7308.6|7283.6|7308.5|7283.5|2
1622120680000|2021-05-27 13:04:40|7308.6|7283.6|7308.6|7283.6|7308.6|7283.6|7308.6|7283.6|1
1622120710000|2021-05-27 13:05:10|7308.7|7283.7|7308.6|7283.6|7308.8|7283.8|7308.6|7283.6|4
1622120720000|2021-05-27 13:05:20|7308.7|7283.7|7308.8|7283.8|7308.8|7283.8|7308.7|7283.7|2
1622120730000|2021-05-27 13:05:30|7308.7|7283.7|7308.8|7283.8|7308.8|7283.8|7308.6|7283.6|4
1622120830000|2021-05-27 13:07:10|7308.7|7283.7|7308.8|7283.8|7308.8|7283.8|7308.7|7283.7|2
1622120850000|2021-05-27 13:07:30|7308.6|7283.6|7308.8|7283.8|7308.8|7283.8|7308.6|7283.6|3
1622120890000|2021-05-27 13:08:10|7308.7|7283.7|7308.7|7283.7|7308.7|7283.7|7308.7|7283.7|1
1622120900000|2021-05-27 13:08:20|7308.8|7283.8|7308.3|7283.3|7308.8|7283.8|7308.3|7283.3|4
1622120910000|2021-05-27 13:08:30|7308.5|7283.5|7308.4|7283.4|7308.5|7283.5|7308.4|7283.4|2
1622120920000|2021-05-27 13:08:40|7308.5|7283.5|7308.4|7283.4|7308.5|7283.5|7308.4|7283.4|2
1622120940000|2021-05-27 13:09:00|7308.5|7283.5|7308.5|7283.5|7308.5|7283.5|7308.5|7283.5|1
1622120950000|2021-05-27 13:09:10|7308.4|7283.4|7308.4|7283.4|7308.5|7283.5|7308.4|7283.4|3
1622120960000|2021-05-27 13:09:20|7308.5|7283.5|7308.5|7283.5|7308.5|7283.5|7308.5|7283.5|1
1622120970000|2021-05-27 13:09:30|7308.6|7283.6|7308.6|7283.6|7308.6|7283.6|7308.6|7283.6|1
1622120990000|2021-05-27 13:09:50|7308.5|7283.5|7308.5|7283.5|7308.5|7283.5|7308.5|7283.5|1
1622121000000|2021-05-27 13:10:00|7308.6|7283.6|7308.6|7283.6|7308.6|7283.6|7308.6|7283.6|1
1622121010000|2021-05-27 13:10:10|7308.8|7283.8|7308.7|7283.7|7308.8|7283.8|7308.7|7283.7|2
1622121020000|2021-05-27 13:10:20|7308.8|7283.8|7308.8|7283.8|7308.8|7283.8|7308.8|7283.8|1
1622121040000|2021-05-27 13:10:40|7308.7|7283.7|7308.7|7283.7|7308.8|7283.8|7308.7|7283.7|3
1622121050000|2021-05-27 13:10:50|7308.8|7283.8|7308.8|7283.8|7308.8|7283.8|7308.8|7283.8|1
1622121080000|2021-05-27 13:11:20|7308.7|7283.7|7308.5|7283.5|7308.7|7283.7|7308.5|7283.5|2
1622121090000|2021-05-27 13:11:30|7308.6|7283.6|7308.6|7283.6|7308.6|7283.6|7308.6|7283.6|1
1622121140000|2021-05-27 13:12:20|7308.7|7283.7|7308.6|7283.6|7308.8|7283.8|7308.6|7283.6|4
1622121210000|2021-05-27 13:13:30|7308.5|7283.5|7308.6|7283.6|7308.6|7283.6|7308.5|7283.5|2
1622121220000|2021-05-27 13:13:40|7308.5|7283.5|7308.6|7283.6|7308.6|7283.6|7308.5|7283.5|2
1622121320000|2021-05-27 13:15:20|7308.5|7283.5|7308.6|7283.6|7308.6|7283.6|7308.5|7283.5|4
1622121330000|2021-05-27 13:15:30|7308.5|7283.5|7308.6|7283.6|7308.6|7283.6|7308.5|7283.5|4
1622121380000|2021-05-27 13:16:20|7308.7|7283.7|7308.8|7283.8|7308.8|7283.8|7308.6|7283.6|5
1622121390000|2021-05-27 13:16:30|7308.6|7283.6|7303.3|7288.3|7308.6|7288.5|7303.3|7283.6|3
1622121400000|2021-05-27 13:16:40|7303.2|7288.2|7303.3|7288.3|7303.3|7288.3|7303.2|7288.2|2
1622121440000|2021-05-27 13:17:20|7303.2|7288.2|7303.1|7288.1|7303.2|7288.2|7303.1|7288.1|2
1622121450000|2021-05-27 13:17:30|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|7303.1|7288.1|5
1622121470000|2021-05-27 13:17:50|7303.1|7288.1|7303.2|7288.2|7303.2|7288.2|7303.1|7288.1|6
1622121480000|2021-05-27 13:18:00|7303.1|7288.1|7303.2|7288.2|7303.2|7288.2|7303.1|7288.1|10
1622121490000|2021-05-27 13:18:10|7303.1|7288.1|7303.2|7288.2|7303.2|7288.2|7303.1|7288.1|2
1622121510000|2021-05-27 13:18:30|7303.1|7288.1|7303.2|7288.2|7303.2|7288.2|7303.1|7288.1|2
1622121520000|2021-05-27 13:18:40|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|7303.2|7288.2|3
1622121530000|2021-05-27 13:18:50|7303.4|7288.4|7303.3|7288.3|7303.4|7288.4|7303.3|7288.3|2
1622121540000|2021-05-27 13:19:00|7303.2|7288.2|7303.3|7288.3|7303.3|7288.3|7303.2|7288.2|2
1622121550000|2021-05-27 13:19:10|7303.5|7288.5|7303.5|7288.5|7303.6|7288.6|7303|7288|12
1622121580000|2021-05-27 13:19:40|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|1
1622121680000|2021-05-27 13:21:20|7303.5|7288.5|7303.4|7288.4|7303.5|7288.5|7303.4|7288.4|2
1622121720000|2021-05-27 13:22:00|7303.5|7288.5|7303.8|7288.8|7303.8|7288.8|7303.5|7288.5|2
1622121730000|2021-05-27 13:22:10|7303.7|7288.7|7303.4|7288.4|7303.7|7288.7|7303.4|7288.4|2
1622121740000|2021-05-27 13:22:20|7303.3|7288.3|7302.6|7287.6|7303.3|7288.3|7302.5|7287.5|8
1622121750000|2021-05-27 13:22:30|7302.5|7287.5|7302.4|7287.4|7302.5|7287.5|7302.3|7287.3|4
1622121760000|2021-05-27 13:22:40|7302.3|7287.3|7302.3|7287.3|7302.4|7287.4|7302.3|7287.3|3
1622121770000|2021-05-27 13:22:50|7302.2|7287.2|7302.2|7287.2|7302.3|7287.3|7302.2|7287.2|3
1622121800000|2021-05-27 13:23:20|7302|7287|7302.2|7287.2|7302.2|7287.2|7301.9|7286.9|5
1622121830000|2021-05-27 13:23:50|7302.3|7287.3|7302.2|7287.2|7302.3|7287.3|7302.2|7287.2|2
1622121840000|2021-05-27 13:24:00|7302.3|7287.3|7302.3|7287.3|7302.3|7287.3|7302.3|7287.3|1
1622121860000|2021-05-27 13:24:20|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|1
1622121890000|2021-05-27 13:24:50|7302.3|7287.3|7302.4|7287.4|7302.4|7287.4|7302.3|7287.3|2
1622121900000|2021-05-27 13:25:00|7302.3|7287.3|7302.5|7287.5|7302.5|7287.5|7302.3|7287.3|2
1622121920000|2021-05-27 13:25:20|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|1
1622121930000|2021-05-27 13:25:30|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|7302.4|7287.4|3
1622121960000|2021-05-27 13:26:00|7307.3|7282.3|7307.1|7282.1|7307.3|7282.3|7307.1|7282.1|2
1622121980000|2021-05-27 13:26:20|7307|7282|7301.9|7286.9|7307|7286.9|7301.8|7282|3
1622122010000|2021-05-27 13:26:50|7301.8|7286.8|7301.9|7286.9|7301.9|7286.9|7301.7|7286.7|3
1622122020000|2021-05-27 13:27:00|7302|7287|7302|7287|7302|7287|7302|7287|1
1622122060000|2021-05-27 13:27:40|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|1
1622122080000|2021-05-27 13:28:00|7302|7287|7302|7287|7302|7287|7302|7287|1
1622122100000|2021-05-27 13:28:20|7302.1|7287.1|7302.2|7287.2|7302.2|7287.2|7302.1|7287.1|2
1622122140000|2021-05-27 13:29:00|7302|7287|7302|7287|7302|7287|7302|7287|1
1622122210000|2021-05-27 13:30:10|7302.1|7287.1|7302|7287|7302.1|7287.1|7302|7287|2
1622122240000|2021-05-27 13:30:40|7301.9|7286.9|7301.5|7286.5|7301.9|7286.9|7301.5|7286.5|2
1622122250000|2021-05-27 13:30:50|7301.4|7286.4|7301.4|7286.4|7301.5|7286.5|7301.4|7286.4|3
1622122260000|2021-05-27 13:31:00|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|1
1622122270000|2021-05-27 13:31:10|7301.7|7286.7|7301.4|7286.4|7301.7|7286.7|7301.4|7286.4|3
1622122290000|2021-05-27 13:31:30|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|1
1622122400000|2021-05-27 13:33:20|7301.4|7286.4|7301.5|7286.5|7301.5|7286.5|7301.4|7286.4|2
1622122410000|2021-05-27 13:33:30|7301.2|7286.2|7301.1|7286.1|7301.2|7286.2|7301.1|7286.1|6
1622122420000|2021-05-27 13:33:40|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|1
1622122430000|2021-05-27 13:33:50|7301.4|7286.4|7301.5|7286.5|7301.5|7286.5|7301.4|7286.4|4
1622122450000|2021-05-27 13:34:10|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|1
1622122480000|2021-05-27 13:34:40|7301.6|7286.6|7301.7|7286.7|7301.7|7286.7|7301.6|7286.6|2
1622122490000|2021-05-27 13:34:50|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|7301.7|7286.7|5
1622122500000|2021-05-27 13:35:00|7301.7|7286.7|7301.5|7286.5|7301.7|7286.7|7301.5|7286.5|4
1622122520000|2021-05-27 13:35:20|7301.4|7286.4|7301|7286|7301.5|7286.5|7301|7286|4
1622122530000|2021-05-27 13:35:30|7301.1|7286.1|7301.2|7286.2|7301.2|7286.2|7301|7286|5
1622122540000|2021-05-27 13:35:40|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|1
1622122690000|2021-05-27 13:38:10|7301.4|7286.4|7301.3|7286.3|7301.4|7286.4|7301.3|7286.3|2
1622122710000|2021-05-27 13:38:30|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|1
1622122770000|2021-05-27 13:39:30|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|1
1622122780000|2021-05-27 13:39:40|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|1
1622122810000|2021-05-27 13:40:10|7301.3|7286.3|7301.2|7286.2|7301.3|7286.3|7301.2|7286.2|2
1622123020000|2021-05-27 13:43:40|7301.3|7286.3|7301.2|7286.2|7301.3|7286.3|7301.2|7286.2|2
1622123030000|2021-05-27 13:43:50|7301.3|7286.3|7301.2|7286.2|7301.3|7286.3|7301.2|7286.2|2
1622123040000|2021-05-27 13:44:00|7301.3|7286.3|7301.4|7286.4|7301.4|7286.4|7301.2|7286.2|4
1622123050000|2021-05-27 13:44:10|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|1
1622123060000|2021-05-27 13:44:20|7301.1|7286.1|7301|7286|7301.1|7286.1|7301|7286|2
1622123090000|2021-05-27 13:44:50|7301.1|7286.1|7301.4|7286.4|7301.4|7286.4|7301.1|7286.1|4
1622123100000|2021-05-27 13:45:00|7301.6|7286.6|7302.1|7287.1|7302.1|7287.1|7301.6|7286.6|6
1622123110000|2021-05-27 13:45:10|7302|7287|7302|7287|7302|7287|7302|7287|1
1622123140000|2021-05-27 13:45:40|7302.2|7287.2|7304|7289|7304|7289|7302.2|7287.2|9
1622123160000|2021-05-27 13:46:00|7303.9|7288.9|7304.2|7289.2|7304.2|7289.2|7303.5|7288.5|4
1622123170000|2021-05-27 13:46:10|7303.6|7288.6|7303.7|7288.7|7304.3|7289.3|7303.6|7288.6|4
1622123220000|2021-05-27 13:47:00|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|1
1622123230000|2021-05-27 13:47:10|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|1
1622123240000|2021-05-27 13:47:20|7303.6|7288.6|7304|7289|7304.2|7289.2|7303.6|7288.6|3
1622123250000|2021-05-27 13:47:30|7304.2|7289.2|7304.8|7289.8|7304.8|7289.8|7304.2|7289.2|3
1622123260000|2021-05-27 13:47:40|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|1
1622123270000|2021-05-27 13:47:50|7304.6|7289.6|7304.6|7289.6|7304.7|7289.7|7304.6|7289.6|3
1622123280000|2021-05-27 13:48:00|7304.7|7289.7|7304.8|7289.8|7304.9|7289.9|7304.7|7289.7|3
1622123290000|2021-05-27 13:48:10|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|1
1622123320000|2021-05-27 13:48:40|7304.2|7289.2|7304.3|7289.3|7304.3|7289.3|7304.2|7289.2|2
1622123330000|2021-05-27 13:48:50|7304.2|7289.2|7304.4|7289.4|7304.4|7289.4|7304.2|7289.2|3
1622123380000|2021-05-27 13:49:40|7304.3|7289.3|7304.4|7289.4|7304.4|7289.4|7304.3|7289.3|2
1622123450000|2021-05-27 13:50:50|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|1
1622123460000|2021-05-27 13:51:00|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|1
1622123490000|2021-05-27 13:51:30|7304.6|7289.6|7304.7|7289.7|7304.7|7289.7|7304.6|7289.6|2
1622123530000|2021-05-27 13:52:10|7304.6|7289.6|7304.7|7289.7|7304.7|7289.7|7304.6|7289.6|2
1622123550000|2021-05-27 13:52:30|7304.6|7289.6|7304.8|7289.8|7304.8|7289.8|7304.6|7289.6|3
1622123560000|2021-05-27 13:52:40|7304.7|7289.7|7304.8|7289.8|7304.8|7289.8|7304.7|7289.7|2
1622123580000|2021-05-27 13:53:00|7304.7|7289.7|7304.7|7289.7|7304.8|7289.8|7304.7|7289.7|3
1622123620000|2021-05-27 13:53:40|7304.5|7289.5|7304.3|7289.3|7304.5|7289.5|7304.3|7289.3|2
1622123630000|2021-05-27 13:53:50|7304.1|7289.1|7303.9|7288.9|7304.1|7289.1|7303.9|7288.9|2
1622123640000|2021-05-27 13:54:00|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|7303.6|7288.6|3
1622123650000|2021-05-27 13:54:10|7303.8|7288.8|7303.8|7288.8|7303.9|7288.9|7303.6|7288.6|8
1622123710000|2021-05-27 13:55:10|7303.9|7288.9|7303.8|7288.8|7303.9|7288.9|7303.8|7288.8|2
1622123720000|2021-05-27 13:55:20|7303.7|7288.7|7303.7|7288.7|7304.1|7289.1|7303.7|7288.7|5
1622123730000|2021-05-27 13:55:30|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|7303.7|7288.7|14
1622123740000|2021-05-27 13:55:40|7303.7|7288.7|7303.7|7288.7|7304.1|7289.1|7303.6|7288.6|7
1622123750000|2021-05-27 13:55:50|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|1
1622123760000|2021-05-27 13:56:00|7303.7|7288.7|7304.7|7289.7|7304.7|7289.7|7303.6|7288.6|9
1622123770000|2021-05-27 13:56:10|7304.6|7289.6|7304.5|7289.5|7304.7|7289.7|7304.5|7289.5|9
1622123780000|2021-05-27 13:56:20|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|1
1622123790000|2021-05-27 13:56:30|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|1
1622123800000|2021-05-27 13:56:40|7304.2|7289.2|7304.4|7289.4|7304.4|7289.4|7304.2|7289.2|4
1622123810000|2021-05-27 13:56:50|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|7304|7289|5
1622123820000|2021-05-27 13:57:00|7305.2|7290.2|7305|7290|7305.2|7290.2|7305|7290|6
1622123840000|2021-05-27 13:57:20|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7304.7|7289.7|4
1622123860000|2021-05-27 13:57:40|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|1
1622123870000|2021-05-27 13:57:50|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|1
1622123940000|2021-05-27 13:59:00|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|1
1622124030000|2021-05-27 14:00:30|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|7305.2|7290.2|3
1622124040000|2021-05-27 14:00:40|7305.2|7290.2|7305.3|7290.3|7305.3|7290.3|7305.2|7290.2|4
1622124080000|2021-05-27 14:01:20|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|1
1622124130000|2021-05-27 14:02:10|7305|7290|7305|7290|7305.2|7290.2|7305|7290|3
1622124140000|2021-05-27 14:02:20|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305|7290|3
1622124150000|2021-05-27 14:02:30|7305|7290|7304.8|7289.8|7305|7290|7304.8|7289.8|2
1622124160000|2021-05-27 14:02:40|7304.7|7289.7|7304.8|7289.8|7304.8|7289.8|7304.2|7289.2|3
1622124170000|2021-05-27 14:02:50|7305|7290|7305|7290|7305|7290|7305|7290|1
1622124180000|2021-05-27 14:03:00|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|1
1622124190000|2021-05-27 14:03:10|7305|7290|7305|7290|7305|7290|7305|7290|1
1622124200000|2021-05-27 14:03:20|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305|7290|7
1622124210000|2021-05-27 14:03:30|7305|7290|7305.1|7290.1|7305.1|7290.1|7305|7290|6
1622124240000|2021-05-27 14:04:00|7305|7290|7305.1|7290.1|7305.1|7290.1|7305|7290|4
1622124260000|2021-05-27 14:04:20|7305.2|7290.2|7305|7290|7305.2|7290.2|7305|7290|4
1622124270000|2021-05-27 14:04:30|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|1
1622124300000|2021-05-27 14:05:00|7305.3|7290.3|7305.2|7290.2|7305.3|7290.3|7305.2|7290.2|2
1622124370000|2021-05-27 14:06:10|7305.3|7290.3|7305.2|7290.2|7305.3|7290.3|7305.2|7290.2|2
1622124380000|2021-05-27 14:06:20|7304.7|7289.7|7304.8|7289.8|7304.8|7289.8|7304.4|7289.4|4
1622124390000|2021-05-27 14:06:30|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|1
1622124460000|2021-05-27 14:07:40|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|1
1622124580000|2021-05-27 14:09:40|7304.2|7289.2|7304.1|7289.1|7304.2|7289.2|7304.1|7289.1|2
1622124600000|2021-05-27 14:10:00|7304|7289|7304|7289|7304.1|7289.1|7303.9|7288.9|4
1622124630000|2021-05-27 14:10:30|7304.1|7289.1|7304|7289|7304.1|7289.1|7304|7289|2
1622124640000|2021-05-27 14:10:40|7303.9|7288.9|7304|7289|7304|7289|7303.9|7288.9|2
1622124650000|2021-05-27 14:10:50|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|1
1622124670000|2021-05-27 14:11:10|7304|7289|7303.9|7288.9|7304|7289|7303.9|7288.9|2
1622124680000|2021-05-27 14:11:20|7304|7289|7303.9|7288.9|7304|7289|7303.9|7288.9|2
1622124690000|2021-05-27 14:11:30|7303.8|7288.8|7303.9|7288.9|7303.9|7288.9|7303.8|7288.8|2
1622124700000|2021-05-27 14:11:40|7303.8|7288.8|7303.9|7288.9|7303.9|7288.9|7303.7|7288.7|4
1622124720000|2021-05-27 14:12:00|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|1
1622124740000|2021-05-27 14:12:20|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|1
1622124750000|2021-05-27 14:12:30|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.7|7288.7|5
1622124760000|2021-05-27 14:12:40|7303.7|7288.7|7303.8|7288.8|7303.8|7288.8|7303.7|7288.7|8
1622124770000|2021-05-27 14:12:50|7303.9|7288.9|7303.8|7288.8|7303.9|7288.9|7303.8|7288.8|2
1622124780000|2021-05-27 14:13:00|7304|7289|7304|7289|7304.1|7289.1|7304|7289|3
1622124790000|2021-05-27 14:13:10|7303.9|7288.9|7304|7289|7304|7289|7303.9|7288.9|8
1622124800000|2021-05-27 14:13:20|7303.9|7288.9|7303.6|7288.6|7304|7289|7303.6|7288.6|6
1622124810000|2021-05-27 14:13:30|7303.5|7288.5|7303.7|7288.7|7303.7|7288.7|7303.5|7288.5|2
1622124820000|2021-05-27 14:13:40|7303.5|7288.5|7303.3|7288.3|7303.5|7288.5|7303.3|7288.3|2
1622124830000|2021-05-27 14:13:50|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|1
1622124870000|2021-05-27 14:14:30|7303.7|7288.7|7303.8|7288.8|7303.8|7288.8|7303.7|7288.7|2
1622124880000|2021-05-27 14:14:40|7303.7|7288.7|7303.8|7288.8|7303.8|7288.8|7303.7|7288.7|2
1622124900000|2021-05-27 14:15:00|7303.7|7288.7|7303.7|7288.7|7303.8|7288.8|7303.7|7288.7|3
1622124910000|2021-05-27 14:15:10|7303.8|7288.8|7303.7|7288.7|7303.8|7288.8|7303.7|7288.7|2
1622124920000|2021-05-27 14:15:20|7303.8|7288.8|7303.7|7288.7|7303.8|7288.8|7303.7|7288.7|8
1622124930000|2021-05-27 14:15:30|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.7|7288.7|3
1622125000000|2021-05-27 14:16:40|7303.7|7288.7|7303.6|7288.6|7303.7|7288.7|7303.6|7288.6|2
1622125090000|2021-05-27 14:18:10|7303.7|7288.7|7304.4|7289.4|7304.4|7289.4|7303.7|7288.7|3
1622125100000|2021-05-27 14:18:20|7304.3|7289.3|7304.2|7289.2|7304.3|7289.3|7304.2|7289.2|4
1622125110000|2021-05-27 14:18:30|7304.3|7289.3|7304.2|7289.2|7304.3|7289.3|7304.2|7289.2|2
1622125120000|2021-05-27 14:18:40|7304.3|7289.3|7304.2|7289.2|7304.3|7289.3|7304.2|7289.2|4
1622125130000|2021-05-27 14:18:50|7304.1|7289.1|7304.3|7289.3|7304.3|7289.3|7304.1|7289.1|2
1622125140000|2021-05-27 14:19:00|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|1
1622125160000|2021-05-27 14:19:20|7304.1|7289.1|7304.2|7289.2|7304.2|7289.2|7304|7289|5
1622125170000|2021-05-27 14:19:30|7304|7289|7304.1|7289.1|7304.2|7289.2|7304|7289|3
1622125190000|2021-05-27 14:19:50|7304|7289|7304.2|7289.2|7304.2|7289.2|7304|7289|2
1622125200000|2021-05-27 14:20:00|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|1
1622125240000|2021-05-27 14:20:40|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|1
1622125260000|2021-05-27 14:21:00|7303.9|7288.9|7304|7289|7304|7289|7303.9|7288.9|2
1622125290000|2021-05-27 14:21:30|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|1
1622125300000|2021-05-27 14:21:40|7304|7289|7304.1|7289.1|7304.1|7289.1|7304|7289|6
1622125320000|2021-05-27 14:22:00|7304|7289|7304.1|7289.1|7304.1|7289.1|7304|7289|2
1622125330000|2021-05-27 14:22:10|7304|7289|7304|7289|7304|7289|7304|7289|1
1622125340000|2021-05-27 14:22:20|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|1
1622125450000|2021-05-27 14:24:10|7304|7289|7304|7289|7304.1|7289.1|7303.9|7288.9|4
1622125460000|2021-05-27 14:24:20|7304.1|7289.1|7304|7289|7304.1|7289.1|7304|7289|2
1622125480000|2021-05-27 14:24:40|7303.7|7288.7|7303.9|7288.9|7303.9|7288.9|7303.7|7288.7|3
1622125490000|2021-05-27 14:24:50|7304|7289|7304|7289|7304|7289|7303.9|7288.9|3
1622125500000|2021-05-27 14:25:00|7303.9|7288.9|7303.9|7288.9|7304|7289|7303.9|7288.9|3
1622125530000|2021-05-27 14:25:30|7303.7|7288.7|7303.6|7288.6|7303.7|7288.7|7303.6|7288.6|4
1622125590000|2021-05-27 14:26:30|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|1
1622125660000|2021-05-27 14:27:40|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|1
1622125700000|2021-05-27 14:28:20|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|1
1622125780000|2021-05-27 14:29:40|7302.5|7287.5|7302.6|7287.6|7302.6|7287.6|7302.5|7287.5|2
1622125790000|2021-05-27 14:29:50|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|1
1622125800000|2021-05-27 14:30:00|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|1
1622125820000|2021-05-27 14:30:20|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|1
1622125830000|2021-05-27 14:30:30|7302.7|7287.7|7302.6|7287.6|7302.8|7287.8|7302.6|7287.6|3
1622125840000|2021-05-27 14:30:40|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|1
1622125850000|2021-05-27 14:30:50|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|1
1622125870000|2021-05-27 14:31:10|7302.4|7287.4|7301.1|7286.1|7302.4|7287.4|7301.1|7286.1|4
1622125890000|2021-05-27 14:31:30|7301.6|7286.6|7301.7|7286.7|7301.7|7286.7|7301.6|7286.6|2
1622125950000|2021-05-27 14:32:30|7301.6|7286.6|7301.8|7286.8|7301.8|7286.8|7301.6|7286.6|3
1622125960000|2021-05-27 14:32:40|7302|7287|7302.2|7287.2|7302.2|7287.2|7302|7287|3
1622126020000|2021-05-27 14:33:40|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|1
1622126030000|2021-05-27 14:33:50|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|1
1622126050000|2021-05-27 14:34:10|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|7302.4|7287.4|3
1622126090000|2021-05-27 14:34:50|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|1
1622126100000|2021-05-27 14:35:00|7303.3|7288.3|7303.2|7288.2|7303.4|7288.4|7303.2|7288.2|4
1622126120000|2021-05-27 14:35:20|7302.8|7287.8|7302.7|7287.7|7302.8|7287.8|7302.7|7287.7|2
1622126130000|2021-05-27 14:35:30|7302.8|7287.8|7302.7|7287.7|7302.8|7287.8|7302.7|7287.7|2
1622126140000|2021-05-27 14:35:40|7302.6|7287.6|7302.2|7287.2|7302.6|7287.6|7302.2|7287.2|3
1622126150000|2021-05-27 14:35:50|7302.4|7287.4|7302.7|7287.7|7302.7|7287.7|7302.4|7287.4|2
1622126160000|2021-05-27 14:36:00|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|1
1622126170000|2021-05-27 14:36:10|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|1
1622126190000|2021-05-27 14:36:30|7302.8|7287.8|7307.5|7282.5|7307.7|7287.8|7302.7|7282.5|5
1622126220000|2021-05-27 14:37:00|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|1
1622126270000|2021-05-27 14:37:50|7302.3|7287.3|7302.1|7287.1|7302.3|7287.3|7302.1|7287.1|2
1622126280000|2021-05-27 14:38:00|7302.3|7287.3|7302.3|7287.3|7302.3|7287.3|7302.1|7287.1|7
1622126290000|2021-05-27 14:38:10|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|1
1622126300000|2021-05-27 14:38:20|7302.3|7287.3|7302.1|7287.1|7302.3|7287.3|7302.1|7287.1|8
1622126320000|2021-05-27 14:38:40|7302.3|7287.3|7302.7|7287.7|7303.4|7288.4|7302.3|7287.3|8
1622126330000|2021-05-27 14:38:50|7302.5|7287.5|7302.7|7287.7|7302.7|7287.7|7302.5|7287.5|2
1622126350000|2021-05-27 14:39:10|7302.8|7287.8|7302.8|7287.8|7302.9|7287.9|7302.7|7287.7|4
1622126360000|2021-05-27 14:39:20|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|1
1622126370000|2021-05-27 14:39:30|7302.8|7287.8|7302.7|7287.7|7302.9|7287.9|7302.7|7287.7|4
1622126380000|2021-05-27 14:39:40|7302.8|7287.8|7302.7|7287.7|7302.8|7287.8|7302.7|7287.7|2
1622126390000|2021-05-27 14:39:50|7302.8|7287.8|7302.7|7287.7|7302.9|7287.9|7302.7|7287.7|4
1622126410000|2021-05-27 14:40:10|7302.9|7287.9|7302.7|7287.7|7302.9|7287.9|7302.7|7287.7|2
1622126420000|2021-05-27 14:40:20|7302.6|7287.6|7302.7|7287.7|7302.7|7287.7|7302.6|7287.6|2
1622126430000|2021-05-27 14:40:30|7302.6|7287.6|7302.7|7287.7|7302.7|7287.7|7302.6|7287.6|2
1622126440000|2021-05-27 14:40:40|7302.6|7287.6|7302.7|7287.7|7302.7|7287.7|7302.6|7287.6|2
1622126470000|2021-05-27 14:41:10|7302.6|7287.6|7302.5|7287.5|7302.6|7287.6|7302.5|7287.5|2
1622126500000|2021-05-27 14:41:40|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|1
1622126520000|2021-05-27 14:42:00|7303|7288|7303.3|7288.3|7303.3|7288.3|7303|7288|3
1622126540000|2021-05-27 14:42:20|7302.9|7287.9|7302.7|7287.7|7302.9|7287.9|7302.7|7287.7|2
1622126550000|2021-05-27 14:42:30|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|1
1622126570000|2021-05-27 14:42:50|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|1
1622126670000|2021-05-27 14:44:30|7303|7288|7303|7288|7303|7288|7303|7288|1
1622126680000|2021-05-27 14:44:40|7303.2|7288.2|7303|7288|7303.2|7288.2|7303|7288|2
1622126710000|2021-05-27 14:45:10|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|1
1622127020000|2021-05-27 14:50:20|7302.3|7287.3|7302|7287|7302.3|7287.3|7302|7287|3
1622127030000|2021-05-27 14:50:30|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|1
1622127040000|2021-05-27 14:50:40|7302|7287|7302|7287|7302|7287|7302|7287|1
1622127060000|2021-05-27 14:51:00|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|1
1622127070000|2021-05-27 14:51:10|7302|7287|7302.1|7287.1|7302.1|7287.1|7302|7287|2
1622127080000|2021-05-27 14:51:20|7303.1|7288.1|7303.2|7288.2|7303.2|7288.2|7303.1|7288.1|2
1622127130000|2021-05-27 14:52:10|7303.3|7288.3|7303.8|7288.8|7303.8|7288.8|7303.3|7288.3|4
1622127180000|2021-05-27 14:53:00|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|1
1622127230000|2021-05-27 14:53:50|7304|7289|7304|7289|7304|7289|7304|7289|1
1622127270000|2021-05-27 14:54:30|7303.1|7288.1|7302.9|7287.9|7303.1|7288.1|7302.8|7287.8|4
1622127280000|2021-05-27 14:54:40|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|1
1622127290000|2021-05-27 14:54:50|7302.9|7287.9|7302.4|7287.4|7302.9|7287.9|7301.9|7286.9|7
1622127310000|2021-05-27 14:55:10|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|1
1622127350000|2021-05-27 14:55:50|7302.4|7287.4|7302.1|7287.1|7302.4|7287.4|7302.1|7287.1|5
1622127390000|2021-05-27 14:56:30|7302.2|7287.2|7302.7|7287.7|7302.7|7287.7|7302.2|7287.2|3
1622127420000|2021-05-27 14:57:00|7302.4|7287.4|7302.3|7287.3|7302.4|7287.4|7302.3|7287.3|2
1622127430000|2021-05-27 14:57:10|7302.2|7287.2|7302.3|7287.3|7302.3|7287.3|7302.1|7287.1|4
1622127460000|2021-05-27 14:57:40|7302.2|7287.2|7302.3|7287.3|7302.3|7287.3|7302.1|7287.1|3
1622127480000|2021-05-27 14:58:00|7302.1|7287.1|7302.2|7287.2|7302.2|7287.2|7301.9|7286.9|6
1622127490000|2021-05-27 14:58:10|7302.3|7287.3|7302.4|7287.4|7302.5|7287.5|7302.3|7287.3|6
1622127500000|2021-05-27 14:58:20|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|1
1622127560000|2021-05-27 14:59:20|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|1
1622127590000|2021-05-27 14:59:50|7302.3|7287.3|7302.4|7287.4|7302.4|7287.4|7302.3|7287.3|2
1622127610000|2021-05-27 15:00:10|7302.5|7287.5|7303.1|7288.1|7303.1|7288.1|7302.5|7287.5|4
1622127620000|2021-05-27 15:00:20|7303|7288|7302.9|7287.9|7303|7288|7302.9|7287.9|2
1622127660000|2021-05-27 15:01:00|7303|7288|7303|7288|7303|7288|7303|7288|1
1622127770000|2021-05-27 15:02:50|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|1
1622127830000|2021-05-27 15:03:50|7303|7288|7303.1|7288.1|7303.1|7288.1|7303|7288|4
1622127850000|2021-05-27 15:04:10|7303|7288|7302.9|7287.9|7303|7288|7302.9|7287.9|2
1622127910000|2021-05-27 15:05:10|7303|7288|7303|7288|7303|7288|7303|7288|1
1622127940000|2021-05-27 15:05:40|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|1
1622127950000|2021-05-27 15:05:50|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|1
1622127960000|2021-05-27 15:06:00|7302.3|7287.3|7301.9|7286.9|7302.6|7287.6|7301.8|7286.8|6
1622128060000|2021-05-27 15:07:40|7302|7287|7301.9|7286.9|7302|7287|7301.9|7286.9|2
1622128180000|2021-05-27 15:09:40|7301.7|7286.7|7301.7|7286.7|7301.7|7286.7|7301.7|7286.7|1
1622128210000|2021-05-27 15:10:10|7302.1|7287.1|7302.2|7287.2|7302.2|7287.2|7302.1|7287.1|2
1622128280000|2021-05-27 15:11:20|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|1
1622128300000|2021-05-27 15:11:40|7302.8|7287.8|7303|7288|7303|7288|7302.8|7287.8|3
1622128320000|2021-05-27 15:12:00|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|1
1622128370000|2021-05-27 15:12:50|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|1
1622128420000|2021-05-27 15:13:40|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|1
1622128430000|2021-05-27 15:13:50|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|1
1622128470000|2021-05-27 15:14:30|7303.6|7288.6|7303.5|7288.5|7303.6|7288.6|7303.4|7288.4|3
1622128500000|2021-05-27 15:15:00|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|1
1622128520000|2021-05-27 15:15:20|7303.5|7288.5|7304.4|7289.4|7304.4|7289.4|7303.5|7288.5|4
1622128530000|2021-05-27 15:15:30|7304.2|7289.2|7304.9|7289.9|7305.1|7290.1|7304.2|7289.2|9
1622128540000|2021-05-27 15:15:40|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|1
1622128560000|2021-05-27 15:16:00|7304.9|7289.9|7304.8|7289.8|7304.9|7289.9|7304.8|7289.8|2
1622128610000|2021-05-27 15:16:50|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|1
1622128620000|2021-05-27 15:17:00|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|1
1622128650000|2021-05-27 15:17:30|7304.6|7289.6|7304.4|7289.4|7304.6|7289.6|7304.4|7289.4|2
1622128660000|2021-05-27 15:17:40|7304.6|7289.6|7304.4|7289.4|7304.6|7289.6|7304.4|7289.4|4
1622128670000|2021-05-27 15:17:50|7304.5|7289.5|7304.4|7289.4|7304.5|7289.5|7304.4|7289.4|2
1622128700000|2021-05-27 15:18:20|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|1
1622128740000|2021-05-27 15:19:00|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|1
1622128780000|2021-05-27 15:19:40|7304.2|7289.2|7303.6|7288.6|7304.2|7289.2|7303.6|7288.6|3
1622128790000|2021-05-27 15:19:50|7303.8|7288.8|7304.3|7289.3|7304.4|7289.4|7303.8|7288.8|4
1622128820000|2021-05-27 15:20:20|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|1
1622128830000|2021-05-27 15:20:30|7304.3|7289.3|7304.2|7289.2|7304.3|7289.3|7304.2|7289.2|6
1622128840000|2021-05-27 15:20:40|7304.3|7289.3|7304.2|7289.2|7304.3|7289.3|7304.2|7289.2|4
1622128860000|2021-05-27 15:21:00|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|1
1622128870000|2021-05-27 15:21:10|7304.2|7289.2|7304.2|7289.2|7304.3|7289.3|7304.1|7289.1|6
1622128890000|2021-05-27 15:21:30|7304.1|7289.1|7304.2|7289.2|7304.2|7289.2|7304.1|7289.1|2
1622128900000|2021-05-27 15:21:40|7304.1|7289.1|7304|7289|7304.2|7289.2|7304|7289|5
1622128910000|2021-05-27 15:21:50|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|1
1622128920000|2021-05-27 15:22:00|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|1
1622128930000|2021-05-27 15:22:10|7304.1|7289.1|7304.1|7289.1|7304.2|7289.2|7304.1|7289.1|7
1622128940000|2021-05-27 15:22:20|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|7304.1|7289.1|3
1622128950000|2021-05-27 15:22:30|7304.1|7289.1|7304.1|7289.1|7304.2|7289.2|7304.1|7289.1|3
1622128970000|2021-05-27 15:22:50|7304|7289|7304|7289|7304|7289|7304|7289|1
1622129000000|2021-05-27 15:23:20|7304.1|7289.1|7304|7289|7304.1|7289.1|7304|7289|2
1622129010000|2021-05-27 15:23:30|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|1
1622129020000|2021-05-27 15:23:40|7304|7289|7304|7289|7304|7289|7304|7289|1
1622129030000|2021-05-27 15:23:50|7304.1|7289.1|7304|7289|7304.1|7289.1|7304|7289|2
1622129040000|2021-05-27 15:24:00|7304.2|7289.2|7304.3|7289.3|7304.4|7289.4|7304.2|7289.2|3
1622129050000|2021-05-27 15:24:10|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|1
1622129070000|2021-05-27 15:24:30|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|1
1622129110000|2021-05-27 15:25:10|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|1
1622129120000|2021-05-27 15:25:20|7304.3|7289.3|7304.4|7289.4|7304.4|7289.4|7304.3|7289.3|4
1622129130000|2021-05-27 15:25:30|7304.3|7289.3|7304.2|7289.2|7304.3|7289.3|7304.2|7289.2|4
1622129140000|2021-05-27 15:25:40|7304.1|7289.1|7304.1|7289.1|7304.2|7289.2|7304.1|7289.1|3
1622129150000|2021-05-27 15:25:50|7304.2|7289.2|7304.1|7289.1|7304.2|7289.2|7304.1|7289.1|2
1622129160000|2021-05-27 15:26:00|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|1
1622129170000|2021-05-27 15:26:10|7304.1|7289.1|7304.2|7289.2|7304.2|7289.2|7304.1|7289.1|2
1622129180000|2021-05-27 15:26:20|7304.3|7289.3|7304.2|7289.2|7304.3|7289.3|7304.2|7289.2|2
1622129230000|2021-05-27 15:27:10|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|1
1622129240000|2021-05-27 15:27:20|7304.4|7289.4|7306.2|7291.2|7306.2|7291.2|7304.4|7289.4|3
1622129250000|2021-05-27 15:27:30|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1622129300000|2021-05-27 15:28:20|7306.2|7291.2|7306.3|7291.3|7306.3|7291.3|7306.2|7291.2|2
1622129360000|2021-05-27 15:29:20|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1622129390000|2021-05-27 15:29:50|7306.2|7291.2|7306|7291|7306.2|7291.2|7306|7291|2
1622129400000|2021-05-27 15:30:00|7306.2|7291.2|7306.3|7291.3|7306.3|7291.3|7306.2|7291.2|2
1622129420000|2021-05-27 15:30:20|7306.4|7291.4|7306.4|7291.4|7306.5|7291.5|7306.4|7291.4|3
1622129440000|2021-05-27 15:30:40|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|1
1622129480000|2021-05-27 15:31:20|7306.4|7291.4|7307.4|7292.4|7307.4|7292.4|7306.4|7291.4|7
1622129490000|2021-05-27 15:31:30|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|1
1622129520000|2021-05-27 15:32:00|7307.3|7292.3|7307|7292|7307.3|7292.3|7307|7292|3
1622129550000|2021-05-27 15:32:30|7306.6|7291.6|7306.5|7291.5|7306.6|7291.6|7306.5|7291.5|2
1622129600000|2021-05-27 15:33:20|7306.6|7291.6|7306.5|7291.5|7306.6|7291.6|7306.5|7291.5|2
1622129610000|2021-05-27 15:33:30|7306.6|7291.6|7306.5|7291.5|7306.6|7291.6|7306.5|7291.5|2
1622129620000|2021-05-27 15:33:40|7306.6|7291.6|7306.5|7291.5|7306.6|7291.6|7306.5|7291.5|4
1622129670000|2021-05-27 15:34:30|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|1
1622129680000|2021-05-27 15:34:40|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|1
1622129690000|2021-05-27 15:34:50|7306.2|7291.2|7306.2|7291.2|7306.4|7291.4|7306.2|7291.2|7
1622129700000|2021-05-27 15:35:00|7306.4|7291.4|7306.2|7291.2|7306.4|7291.4|7306.2|7291.2|2
1622129710000|2021-05-27 15:35:10|7306.4|7291.4|7306.2|7291.2|7306.4|7291.4|7306.2|7291.2|2
1622129720000|2021-05-27 15:35:20|7306.4|7291.4|7306.2|7291.2|7306.4|7291.4|7306.2|7291.2|4
1622129730000|2021-05-27 15:35:30|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1622129740000|2021-05-27 15:35:40|7306.2|7291.2|7306|7291|7306.2|7291.2|7305.8|7290.8|8
1622129750000|2021-05-27 15:35:50|7305.9|7290.9|7305.4|7290.4|7306.2|7291.2|7305.4|7290.4|8
1622129810000|2021-05-27 15:36:50|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305|7290|3
1622129820000|2021-05-27 15:37:00|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|1
1622129850000|2021-05-27 15:37:30|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|1
1622129860000|2021-05-27 15:37:40|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|1
1622129870000|2021-05-27 15:37:50|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|1
1622129880000|2021-05-27 15:38:00|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|1
1622129910000|2021-05-27 15:38:30|7305.2|7290.2|7305.4|7290.4|7305.4|7290.4|7305.2|7290.2|2
1622129920000|2021-05-27 15:38:40|7305.5|7290.5|7305.4|7290.4|7305.5|7290.5|7305.4|7290.4|2
1622129930000|2021-05-27 15:38:50|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|1
1622129960000|2021-05-27 15:39:20|7305.6|7290.6|7305.5|7290.5|7305.6|7290.6|7305.5|7290.5|2
1622129970000|2021-05-27 15:39:30|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|1
1622129980000|2021-05-27 15:39:40|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|1
1622130010000|2021-05-27 15:40:10|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|1
1622130020000|2021-05-27 15:40:20|7305.5|7290.5|7305.4|7290.4|7305.5|7290.5|7305.4|7290.4|2
1622130030000|2021-05-27 15:40:30|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|1
1622130080000|2021-05-27 15:41:20|7305.4|7290.4|7305.4|7290.4|7305.5|7290.5|7305.4|7290.4|3
1622130090000|2021-05-27 15:41:30|7305.5|7290.5|7305.4|7290.4|7305.5|7290.5|7305.4|7290.4|2
1622130120000|2021-05-27 15:42:00|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|1
1622130130000|2021-05-27 15:42:10|7305.2|7290.2|7304.9|7289.9|7305.4|7290.4|7304.9|7289.9|5
1622130140000|2021-05-27 15:42:20|7304.8|7289.8|7304.9|7289.9|7304.9|7289.9|7304.8|7289.8|4
1622130150000|2021-05-27 15:42:30|7304.8|7289.8|7305|7290|7305|7290|7304.8|7289.8|3
1622130180000|2021-05-27 15:43:00|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|1
1622130190000|2021-05-27 15:43:10|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305|7290|3
1622130200000|2021-05-27 15:43:20|7305|7290|7305.2|7290.2|7305.2|7290.2|7305|7290|2
1622130230000|2021-05-27 15:43:50|7305|7290|7305.2|7290.2|7305.2|7290.2|7305|7290|2
1622130260000|2021-05-27 15:44:20|7305|7290|7305.2|7290.2|7305.2|7290.2|7305|7290|2
1622130270000|2021-05-27 15:44:30|7305.3|7290.3|7305.2|7290.2|7305.3|7290.3|7305.2|7290.2|2
1622130340000|2021-05-27 15:45:40|7305.3|7290.3|7305.2|7290.2|7305.4|7290.4|7305.2|7290.2|4
1622130370000|2021-05-27 15:46:10|7305.1|7290.1|7304.9|7289.9|7305.1|7290.1|7304.9|7289.9|3
1622130380000|2021-05-27 15:46:20|7304.8|7289.8|7309.3|7284.3|7309.4|7289.8|7304.6|7284.3|4
1622130410000|2021-05-27 15:46:50|7309.1|7284.1|7309.1|7284.1|7309.2|7284.2|7309.1|7284.1|3
1622130420000|2021-05-27 15:47:00|7309.2|7284.2|7309.1|7284.1|7309.2|7284.2|7309.1|7284.1|2
1622130430000|2021-05-27 15:47:10|7304.2|7289.2|7304.3|7289.3|7304.3|7289.3|7304.2|7289.2|2
1622130440000|2021-05-27 15:47:20|7304.4|7289.4|7304.3|7289.3|7304.4|7289.4|7304.3|7289.3|6
1622130450000|2021-05-27 15:47:30|7304.4|7289.4|7303.9|7288.9|7304.4|7289.4|7303.9|7288.9|5
1622130460000|2021-05-27 15:47:40|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|1
1622130470000|2021-05-27 15:47:50|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|1
1622130480000|2021-05-27 15:48:00|7304|7289|7304.2|7289.2|7304.2|7289.2|7304|7289|2
1622130500000|2021-05-27 15:48:20|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.2|7289.2|7
1622130510000|2021-05-27 15:48:30|7304.2|7289.2|7304.6|7289.6|7304.6|7289.6|7304.2|7289.2|5
1622130520000|2021-05-27 15:48:40|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|1
1622130590000|2021-05-27 15:49:50|7304.9|7289.9|7306|7291|7310.6|7291.2|7304.9|7285.5|10
1622130600000|2021-05-27 15:50:00|7305.8|7290.8|7304.9|7289.9|7305.8|7290.8|7304.8|7289.8|12
1622130610000|2021-05-27 15:50:10|7305|7290|7305|7290|7305|7290|7305|7290|1
1622130630000|2021-05-27 15:50:30|7304.9|7289.9|7305|7290|7305|7290|7304.9|7289.9|8
1622130660000|2021-05-27 15:51:00|7304.9|7289.9|7305|7290|7305|7290|7304.9|7289.9|4
1622130670000|2021-05-27 15:51:10|7304.9|7289.9|7305|7290|7305|7290|7304.9|7289.9|2
1622130680000|2021-05-27 15:51:20|7304.9|7289.9|7304.9|7289.9|7305|7290|7304.9|7289.9|5
1622130690000|2021-05-27 15:51:30|7305|7290|7305|7290|7305|7290|7304.9|7289.9|5
1622130710000|2021-05-27 15:51:50|7304.9|7289.9|7304.9|7289.9|7305|7290|7304.9|7289.9|5
1622130720000|2021-05-27 15:52:00|7305|7290|7305|7290|7305|7290|7304.9|7289.9|5
1622130730000|2021-05-27 15:52:10|7304.9|7289.9|7305|7290|7305|7290|7304.9|7289.9|2
1622130740000|2021-05-27 15:52:20|7304.9|7289.9|7305|7290|7305|7290|7304.9|7289.9|2
1622130750000|2021-05-27 15:52:30|7304.9|7289.9|7305|7290|7305|7290|7304.9|7289.9|4
1622130800000|2021-05-27 15:53:20|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|1
1622130820000|2021-05-27 15:53:40|7305|7290|7305|7290|7305|7290|7305|7290|1
1622130830000|2021-05-27 15:53:50|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|1
1622130840000|2021-05-27 15:54:00|7305|7290|7304.9|7289.9|7305|7290|7304.9|7289.9|2
1622130860000|2021-05-27 15:54:20|7305|7290|7305|7290|7305|7290|7305|7290|1
1622130870000|2021-05-27 15:54:30|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|1
1622130880000|2021-05-27 15:54:40|7305|7290|7304.9|7289.9|7305|7290|7304.9|7289.9|2
1622130920000|2021-05-27 15:55:20|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|1
1622130940000|2021-05-27 15:55:40|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|1
1622130950000|2021-05-27 15:55:50|7304.8|7289.8|7304.9|7289.9|7304.9|7289.9|7304.8|7289.8|10
1622130960000|2021-05-27 15:56:00|7304.8|7289.8|7304.9|7289.9|7304.9|7289.9|7304.8|7289.8|4
1622130990000|2021-05-27 15:56:30|7304.8|7289.8|7304.8|7289.8|7304.9|7289.9|7304.8|7289.8|3
1622131000000|2021-05-27 15:56:40|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|1
1622131010000|2021-05-27 15:56:50|7304.8|7289.8|7304.9|7289.9|7304.9|7289.9|7304.8|7289.8|2
1622131050000|2021-05-27 15:57:30|7304.8|7289.8|7304.8|7289.8|7304.9|7289.9|7304.8|7289.8|3
1622131060000|2021-05-27 15:57:40|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.8|7289.8|5
1622131090000|2021-05-27 15:58:10|7304.7|7289.7|7304.8|7289.8|7304.8|7289.8|7304.7|7289.7|2
1622131100000|2021-05-27 15:58:20|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|1
1622131120000|2021-05-27 15:58:40|7305|7290|7305|7290|7305|7290|7305|7290|1
1622131150000|2021-05-27 15:59:10|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|1
1622131190000|2021-05-27 15:59:50|7304.8|7289.8|7304.9|7289.9|7304.9|7289.9|7304.8|7289.8|2
1622131200000|2021-05-27 16:00:00|7304.8|7289.8|7304.9|7289.9|7304.9|7289.9|7304.8|7289.8|2
1622131220000|2021-05-27 16:00:20|7305|7290|7304.9|7289.9|7305|7290|7304.9|7289.9|4
1622131230000|2021-05-27 16:00:30|7305|7290|7304.9|7289.9|7305|7290|7304.9|7289.9|2
1622131270000|2021-05-27 16:01:10|7305|7290|7304.9|7289.9|7305.1|7290.1|7304.9|7289.9|4
1622131290000|2021-05-27 16:01:30|7305|7290|7305|7290|7305|7290|7305|7290|1
1622131300000|2021-05-27 16:01:40|7304.8|7289.8|7305.1|7290.1|7305.2|7290.2|7304.8|7289.8|7
1622131310000|2021-05-27 16:01:50|7305|7290|7305.1|7290.1|7305.1|7290.1|7305|7290|2
1622131350000|2021-05-27 16:02:30|7305|7290|7305.1|7290.1|7305.1|7290.1|7305|7290|2
1622131360000|2021-05-27 16:02:40|7305.2|7290.2|7305.1|7290.1|7305.2|7290.2|7305.1|7290.1|2
1622131420000|2021-05-27 16:03:40|7305|7290|7305.2|7290.2|7305.2|7290.2|7305|7290|3
1622131470000|2021-05-27 16:04:30|7305.1|7290.1|7305|7290|7305.2|7290.2|7305|7290|3
1622131480000|2021-05-27 16:04:40|7305.3|7290.3|7306.1|7291.1|7306.1|7291.1|7305.3|7290.3|4
1622131490000|2021-05-27 16:04:50|7306|7291|7306|7291|7306|7291|7306|7291|1
1622131540000|2021-05-27 16:05:40|7306.3|7291.3|7314.2|7289.2|7314.2|7294|7306.3|7289.2|5
1622131550000|2021-05-27 16:05:50|7314.4|7289.4|7314.4|7289.4|7314.4|7292.9|7307.9|7289.4|3
1622131560000|2021-05-27 16:06:00|7314.3|7289.3|7308.2|7293.2|7314.3|7293.2|7308|7289.2|7
1622131570000|2021-05-27 16:06:10|7314.3|7289.3|7308.1|7293.1|7314.3|7293.1|7308.1|7289.2|3
1622131580000|2021-05-27 16:06:20|7308|7293|7314.1|7289.1|7314.1|7293.1|7308|7289.1|4
1622131590000|2021-05-27 16:06:30|7308|7293|7314|7289|7314|7293|7308|7289|2
1622131600000|2021-05-27 16:06:40|7308|7293|7307.9|7292.9|7314.1|7293|7307.9|7289|5
1622131610000|2021-05-27 16:06:50|7314|7289|7314.1|7289.1|7314.1|7289.1|7314|7289|2
1622131620000|2021-05-27 16:07:00|7314|7289|7308.5|7293.5|7314.5|7293.5|7308.5|7289|3
1622131680000|2021-05-27 16:08:00|7314.8|7289.8|7314.8|7289.8|7314.8|7289.8|7314.6|7289.6|3
1622131690000|2021-05-27 16:08:10|7308.7|7293.7|7308.7|7293.7|7314.7|7293.7|7308.7|7289.7|3
1622131710000|2021-05-27 16:08:30|7314.8|7289.8|7308.5|7293.5|7314.8|7294.5|7308.5|7289.7|7
1622131720000|2021-05-27 16:08:40|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|1
1622131750000|2021-05-27 16:09:10|7314.5|7289.5|7314.5|7289.5|7314.5|7293.4|7308.4|7289.5|3
1622131770000|2021-05-27 16:09:30|7308.5|7293.5|7314.5|7289.5|7314.6|7293.5|7308.5|7289.5|4
1622131790000|2021-05-27 16:09:50|7308.5|7293.5|7314.5|7289.5|7314.5|7293.5|7308.4|7289.5|8
1622131800000|2021-05-27 16:10:00|7314.3|7289.3|7314.4|7289.4|7314.4|7293.3|7308.3|7289.3|3
1622131810000|2021-05-27 16:10:10|7314.5|7289.5|7309.4|7294.4|7314.5|7294.4|7308.2|7289.4|10
1622131820000|2021-05-27 16:10:20|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|1
1622131840000|2021-05-27 16:10:40|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|1
1622131850000|2021-05-27 16:10:50|7308.4|7293.4|7308.4|7293.4|7309.4|7294.4|7308.4|7293.4|3
1622131880000|2021-05-27 16:11:20|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|1
1622131890000|2021-05-27 16:11:30|7308.4|7293.4|7314.4|7289.4|7314.5|7293.4|7308.4|7289.4|3
1622131900000|2021-05-27 16:11:40|7308.4|7293.4|7309.4|7294.4|7309.4|7294.4|7308.4|7293.4|2
1622131930000|2021-05-27 16:12:10|7308.4|7293.4|7309.4|7294.4|7309.4|7294.4|7308.4|7293.4|6
1622131940000|2021-05-27 16:12:20|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|1
1622131960000|2021-05-27 16:12:40|7308.5|7293.5|7308.5|7293.5|7314.6|7294.5|7308.5|7289.5|8
1622131970000|2021-05-27 16:12:50|7309.5|7294.5|7308.5|7293.5|7314.6|7294.5|7308.5|7289.5|8
1622131980000|2021-05-27 16:13:00|7309.5|7294.5|7308.5|7293.5|7309.5|7294.5|7308.5|7293.5|4
1622132000000|2021-05-27 16:13:20|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|1
1622132010000|2021-05-27 16:13:30|7314.3|7289.3|7314.5|7289.5|7314.5|7289.5|7314.3|7289.3|3
1622132030000|2021-05-27 16:13:50|7314.4|7289.4|7314.4|7289.4|7314.4|7289.4|7314.4|7289.4|1
1622132040000|2021-05-27 16:14:00|7314.5|7289.5|7308.3|7293.3|7314.5|7293.3|7308.3|7289.5|2
1622132050000|2021-05-27 16:14:10|7314.4|7289.4|7314.5|7289.5|7314.6|7293.4|7308.3|7289|8
1622132060000|2021-05-27 16:14:20|7308.4|7293.4|7314.3|7289.3|7314.5|7293.4|7308.2|7289.3|5
1622132070000|2021-05-27 16:14:30|7308.3|7293.3|7314.3|7289.3|7314.3|7293.3|7308.3|7289.3|2
1622132080000|2021-05-27 16:14:40|7308.3|7293.3|7314.3|7289.3|7314.3|7293.3|7308.3|7289.3|2
1622132100000|2021-05-27 16:15:00|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|1
1622132120000|2021-05-27 16:15:20|7314.3|7289.3|7314.3|7289.3|7314.3|7289.3|7314.3|7289.3|1
1622132130000|2021-05-27 16:15:30|7314.4|7289.4|7309.4|7294.4|7314.6|7294.4|7308.1|7289.4|5
1622132140000|2021-05-27 16:15:40|7308.4|7293.4|7309.4|7294.4|7309.4|7294.4|7308.3|7293.3|6
1622132160000|2021-05-27 16:16:00|7314.4|7289.4|7314.4|7289.4|7314.6|7293.4|7308.4|7289.4|9
1622132220000|2021-05-27 16:17:00|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|1
1622132230000|2021-05-27 16:17:10|7314.4|7289.4|7308.3|7293.3|7314.4|7293.3|7308.3|7289.4|8
1622132240000|2021-05-27 16:17:20|7314.4|7289.4|7308.1|7293.1|7314.4|7293.1|7308.1|7289.4|2
1622132270000|2021-05-27 16:17:50|7308|7293|7308|7293|7308|7293|7308|7293|1
1622132280000|2021-05-27 16:18:00|7308.1|7293.1|7308.1|7293.1|7314.6|7293.1|7308.1|7289.6|3
1622132320000|2021-05-27 16:18:40|7314.4|7289.4|7308.3|7293.3|7314.4|7293.3|7308.3|7289.4|2
1622132340000|2021-05-27 16:19:00|7314.4|7289.4|7314.4|7289.4|7314.4|7293.3|7308.3|7289.4|3
1622132350000|2021-05-27 16:19:10|7308.3|7293.3|7314.4|7289.4|7314.4|7293.3|7308.3|7289.4|2
1622132360000|2021-05-27 16:19:20|7308.3|7293.3|7308.2|7293.2|7314.6|7293.3|7308.2|7289.5|4
1622132370000|2021-05-27 16:19:30|7314.4|7289.4|7308.2|7293.2|7314.5|7293.4|7308.2|7289.3|12
1622132380000|2021-05-27 16:19:40|7314.3|7289.3|7308.4|7293.4|7314.6|7293.4|7308.2|7289.3|6
1622132400000|2021-05-27 16:20:00|7308.3|7293.3|7308.3|7293.3|7314.3|7293.3|7308.3|7289.3|5
1622132410000|2021-05-27 16:20:10|7314.3|7289.3|7308.3|7293.3|7314.3|7293.3|7308.3|7289.3|2
1622132420000|2021-05-27 16:20:20|7308.4|7293.4|7314.5|7289.5|7314.5|7293.4|7308.4|7289|8
1622132430000|2021-05-27 16:20:30|7308.4|7293.4|7308.4|7293.4|7314.5|7293.4|7308.4|7289.5|5
1622132450000|2021-05-27 16:20:50|7314.5|7289.5|7308.3|7293.3|7314.6|7293.4|7308.2|7289.4|6
1622132460000|2021-05-27 16:21:00|7314.4|7289.4|7314.4|7289.4|7314.4|7289.4|7314.4|7289.4|1
1622132480000|2021-05-27 16:21:20|7308.4|7293.4|7314.5|7289.5|7314.5|7293.4|7308.4|7289.5|2
1622132500000|2021-05-27 16:21:40|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|1
1622132510000|2021-05-27 16:21:50|7314.4|7289.4|7314.5|7289.5|7314.5|7289.5|7314.4|7289.4|2
1622132530000|2021-05-27 16:22:10|7308.4|7293.4|7314.4|7289.4|7314.4|7293.4|7308.4|7289.4|2
1622132560000|2021-05-27 16:22:40|7308.4|7293.4|7308.5|7293.5|7314.5|7293.5|7308.4|7289.5|3
1622132570000|2021-05-27 16:22:50|7314.6|7289.6|7314.7|7289.7|7314.7|7289.7|7314.6|7289.6|2
1622132580000|2021-05-27 16:23:00|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|1
1622132600000|2021-05-27 16:23:20|7314.7|7289.7|7314.7|7289.7|7314.7|7289.7|7314.7|7289.7|1
1622132610000|2021-05-27 16:23:30|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|1
1622132670000|2021-05-27 16:24:30|7308.8|7293.8|7309.8|7294.8|7309.9|7294.9|7308.8|7293.8|4
1622132680000|2021-05-27 16:24:40|7309.9|7294.9|7310|7295|7310|7295|7309.9|7294.9|2
1622132690000|2021-05-27 16:24:50|7309.9|7294.9|7310|7295|7310|7295|7309.9|7294.9|4
1622132700000|2021-05-27 16:25:00|7309.9|7294.9|7309.9|7294.9|7310|7295|7309.9|7294.9|3
1622132710000|2021-05-27 16:25:10|7310|7295|7310|7295|7310|7295|7310|7295|1
1622132720000|2021-05-27 16:25:20|7309.9|7294.9|7310|7295|7310|7295|7309.9|7294.9|2
1622132760000|2021-05-27 16:26:00|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|1
1622132780000|2021-05-27 16:26:20|7309.6|7294.6|7308|7293|7309.6|7294.6|7308|7293|5
1622132790000|2021-05-27 16:26:30|7308.5|7293.5|7308.2|7293.2|7308.5|7293.5|7308.2|7293.2|2
1622132820000|2021-05-27 16:27:00|7308.1|7293.1|7308.2|7293.2|7308.2|7293.2|7308.1|7293.1|2
1622132830000|2021-05-27 16:27:10|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|1
1622132850000|2021-05-27 16:27:30|7308|7293|7308.2|7293.2|7308.2|7293.2|7308|7293|3
1622132880000|2021-05-27 16:28:00|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|1
1622132890000|2021-05-27 16:28:10|7308.4|7293.4|7308.1|7293.1|7308.4|7293.4|7308.1|7293.1|2
1622132900000|2021-05-27 16:28:20|7308.2|7293.2|7308.1|7293.1|7308.4|7293.4|7308.1|7293.1|4
1622132910000|2021-05-27 16:28:30|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|1
1622132920000|2021-05-27 16:28:40|7308.5|7293.5|7308.1|7293.1|7308.5|7293.5|7308.1|7293.1|3
1622132930000|2021-05-27 16:28:50|7308.2|7293.2|7308.4|7293.4|7308.4|7293.4|7308.2|7293.2|2
1622132960000|2021-05-27 16:29:20|7308.2|7293.2|7308.4|7293.4|7308.4|7293.4|7308.2|7293.2|4
1622132970000|2021-05-27 16:29:30|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|1
1622133000000|2021-05-27 16:30:00|7308|7293|7308|7293|7308|7293|7308|7293|1
1622133070000|2021-05-27 16:31:10|7308.3|7293.3|7314.3|7289.3|7314.4|7294.2|7308.3|7288.8|6
1622133080000|2021-05-27 16:31:20|7314.4|7289.4|7314.4|7289.4|7314.4|7289.4|7314.2|7289.2|3
1622133090000|2021-05-27 16:31:30|7314.5|7289.5|7314.5|7289.5|7314.5|7289.5|7314.4|7289.4|3
1622133110000|2021-05-27 16:31:50|7314.2|7289.2|7309.9|7294.9|7314.2|7294.9|7309.9|7289.2|2
1622133140000|2021-05-27 16:32:20|7309.8|7294.8|7309.9|7294.9|7309.9|7294.9|7309.8|7294.8|2
1622133160000|2021-05-27 16:32:40|7314.2|7289.2|7309.9|7294.9|7314.2|7294.9|7309.9|7289.2|4
1622133170000|2021-05-27 16:32:50|7309.8|7294.8|7309.8|7294.8|7309.9|7294.9|7309.8|7294.8|5
1622133180000|2021-05-27 16:33:00|7309.9|7294.9|7314.2|7289.2|7314.2|7294.9|7309.9|7289.2|2
1622133190000|2021-05-27 16:33:10|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|1
1622133200000|2021-05-27 16:33:20|7309.7|7294.7|7309.5|7294.5|7309.7|7294.7|7309.5|7294.5|3
1622133210000|2021-05-27 16:33:30|7309.6|7294.6|7309.7|7294.7|7309.7|7294.7|7309.6|7294.6|2
1622133220000|2021-05-27 16:33:40|7309.5|7294.5|7309.9|7294.9|7309.9|7294.9|7309.5|7294.5|4
1622133240000|2021-05-27 16:34:00|7310|7295|7310|7295|7310|7295|7310|7295|1
1622133280000|2021-05-27 16:34:40|7309.8|7294.8|7310.1|7295.1|7310.1|7295.1|7309.8|7294.8|8
1622133310000|2021-05-27 16:35:10|7310|7295|7310|7295|7310|7295|7310|7295|1
1622133370000|2021-05-27 16:36:10|7310.1|7295.1|7310|7295|7310.1|7295.1|7310|7295|2
1622133480000|2021-05-27 16:38:00|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|1
1622133500000|2021-05-27 16:38:20|7310|7295|7310|7295|7310.1|7295.1|7310|7295|3
1622133510000|2021-05-27 16:38:30|7310.1|7295.1|7310|7295|7310.1|7295.1|7310|7295|2
1622133520000|2021-05-27 16:38:40|7310.1|7295.1|7310|7295|7310.1|7295.1|7310|7295|2
1622133720000|2021-05-27 16:42:00|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|1
1622133750000|2021-05-27 16:42:30|7310|7295|7310|7295|7310|7295|7310|7295|1
1622133760000|2021-05-27 16:42:40|7310.1|7295.1|7310|7295|7310.1|7295.1|7310|7295|2
1622133770000|2021-05-27 16:42:50|7310.1|7295.1|7310|7295|7310.1|7295.1|7310|7295|4
1622133780000|2021-05-27 16:43:00|7310.1|7295.1|7310|7295|7310.1|7295.1|7310|7295|4
1622133850000|2021-05-27 16:44:10|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|1
1622133860000|2021-05-27 16:44:20|7310|7295|7310|7295|7310|7295|7310|7295|1
1622133910000|2021-05-27 16:45:10|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|1
1622133950000|2021-05-27 16:45:50|7310|7295|7310|7295|7310|7295|7310|7295|1
1622133980000|2021-05-27 16:46:20|7310.1|7295.1|7310|7295|7310.1|7295.1|7310|7295|2
1622134050000|2021-05-27 16:47:30|7309.8|7294.8|7310|7295|7310|7295|7309.8|7294.8|2
1622134100000|2021-05-27 16:48:20|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|1
1622134200000|2021-05-27 16:50:00|7310|7295|7310.1|7295.1|7310.1|7295.1|7310|7295|2
1622134240000|2021-05-27 16:50:40|7310|7295|7310.3|7295.3|7310.3|7295.3|7310|7295|3
1622134260000|2021-05-27 16:51:00|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|1
1622134270000|2021-05-27 16:51:10|7310.3|7295.3|7310.4|7295.4|7310.4|7295.4|7310.3|7295.3|2
1622134290000|2021-05-27 16:51:30|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|1
1622134310000|2021-05-27 16:51:50|7310.4|7295.4|7308.9|7293.9|7310.4|7295.4|7308.8|7293.8|9
1622134350000|2021-05-27 16:52:30|7308.8|7293.8|7308.9|7293.9|7308.9|7293.9|7308.8|7293.8|2
1622134360000|2021-05-27 16:52:40|7309|7294|7308.9|7293.9|7309|7294|7308.9|7293.9|2
1622134380000|2021-05-27 16:53:00|7309|7294|7309|7294|7309|7294|7309|7294|1
1622134390000|2021-05-27 16:53:10|7308.9|7293.9|7308.9|7293.9|7309|7294|7308.9|7293.9|7
1622134400000|2021-05-27 16:53:20|7309|7294|7309|7294|7309|7294|7308.9|7293.9|5
1622134410000|2021-05-27 16:53:30|7308.9|7293.9|7308.9|7293.9|7309|7294|7308.9|7293.9|5
1622134440000|2021-05-27 16:54:00|7309|7294|7309|7294|7309|7294|7309|7294|1
1622134450000|2021-05-27 16:54:10|7309.2|7294.2|7308.9|7293.9|7309.2|7294.2|7308.9|7293.9|2
1622134460000|2021-05-27 16:54:20|7308.8|7293.8|7308.9|7293.9|7308.9|7293.9|7308.8|7293.8|2
1622134540000|2021-05-27 16:55:40|7309|7294|7309|7294|7309|7294|7309|7294|1
1622134550000|2021-05-27 16:55:50|7308.9|7293.9|7308.9|7293.9|7309|7294|7308.9|7293.9|3
1622134580000|2021-05-27 16:56:20|7308.8|7293.8|7308.9|7293.9|7308.9|7293.9|7308.8|7293.8|2
1622134610000|2021-05-27 16:56:50|7309|7294|7308.9|7293.9|7309|7294|7308.9|7293.9|4
1622134620000|2021-05-27 16:57:00|7309|7294|7308.9|7293.9|7309|7294|7308.9|7293.9|2
1622134640000|2021-05-27 16:57:20|7309|7294|7308.9|7293.9|7309|7294|7308.9|7293.9|2
1622134650000|2021-05-27 16:57:30|7309|7294|7308.9|7293.9|7309|7294|7308.9|7293.9|2
1622134660000|2021-05-27 16:57:40|7309|7294|7308.9|7293.9|7309|7294|7308.9|7293.9|4
1622134670000|2021-05-27 16:57:50|7308.7|7293.7|7308.9|7293.9|7308.9|7293.9|7308.7|7293.7|4
1622134700000|2021-05-27 16:58:20|7308.8|7293.8|7308.9|7293.9|7308.9|7293.9|7308.8|7293.8|2
1622134720000|2021-05-27 16:58:40|7309|7294|7309|7294|7309|7294|7309|7294|1
1622134730000|2021-05-27 16:58:50|7308.9|7293.9|7309|7294|7309|7294|7308.9|7293.9|2
1622134740000|2021-05-27 16:59:00|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|1
1622134750000|2021-05-27 16:59:10|7309|7294|7308.9|7293.9|7309.2|7294.2|7308.9|7293.9|4
1622134760000|2021-05-27 16:59:20|7309|7294|7309|7294|7309|7294|7308.9|7293.9|3
1622134770000|2021-05-27 16:59:30|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|1
1622134780000|2021-05-27 16:59:40|7309|7294|7308.9|7293.9|7309|7294|7308.9|7293.9|4
1622134790000|2021-05-27 16:59:50|7309|7294|7308.9|7293.9|7309|7294|7308.9|7293.9|2
1622134800000|2021-05-27 17:00:00|7309|7294|7308.9|7293.9|7309|7294|7308.9|7293.9|2
1622134810000|2021-05-27 17:00:10|7309|7294|7308.9|7293.9|7309|7294|7308.9|7293.9|2
1622134830000|2021-05-27 17:00:30|7308.8|7293.8|7308.8|7293.8|7308.9|7293.9|7308.8|7293.8|3
1622134840000|2021-05-27 17:00:40|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.8|7293.8|3
1622134850000|2021-05-27 17:00:50|7308.8|7293.8|7308.9|7293.9|7308.9|7293.9|7308.8|7293.8|4
1622134860000|2021-05-27 17:01:00|7308.8|7293.8|7308.9|7293.9|7308.9|7293.9|7308.8|7293.8|2
1622134880000|2021-05-27 17:01:20|7308.8|7293.8|7308.8|7293.8|7308.9|7293.9|7308.8|7293.8|3
1622134910000|2021-05-27 17:01:50|7308.7|7293.7|7308.7|7293.7|7308.9|7293.9|7308.7|7293.7|5
1622134920000|2021-05-27 17:02:00|7308.8|7293.8|7308.7|7293.7|7308.8|7293.8|7308.5|7293.5|5
1622134930000|2021-05-27 17:02:10|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|1
1622134960000|2021-05-27 17:02:40|7308.7|7293.7|7308.7|7293.7|7308.8|7293.8|7308.7|7293.7|3
1622134990000|2021-05-27 17:03:10|7308.8|7293.8|7308.7|7293.7|7308.8|7293.8|7308.7|7293.7|10
1622135010000|2021-05-27 17:03:30|7308.8|7293.8|7308.7|7293.7|7308.8|7293.8|7308.7|7293.7|4
1622135040000|2021-05-27 17:04:00|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|7308.7|7293.7|5
1622135050000|2021-05-27 17:04:10|7308.7|7293.7|7308.5|7293.5|7308.8|7293.8|7308.5|7293.5|16
1622135060000|2021-05-27 17:04:20|7308.6|7293.6|7308.5|7293.5|7308.6|7293.6|7308.5|7293.5|6
1622135090000|2021-05-27 17:04:50|7308.6|7293.6|7308.5|7293.5|7308.6|7293.6|7308.4|7293.4|6
1622135110000|2021-05-27 17:05:10|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|1
1622135120000|2021-05-27 17:05:20|7308.5|7293.5|7308.4|7293.4|7308.5|7293.5|7308.4|7293.4|4
1622135130000|2021-05-27 17:05:30|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|7308.4|7293.4|13
1622135140000|2021-05-27 17:05:40|7308.4|7293.4|7308.4|7293.4|7308.5|7293.5|7308.4|7293.4|5
1622135150000|2021-05-27 17:05:50|7308.5|7293.5|7308.4|7293.4|7308.5|7293.5|7308.4|7293.4|2
1622135160000|2021-05-27 17:06:00|7308.5|7293.5|7308.4|7293.4|7308.5|7293.5|7308.4|7293.4|10
1622135170000|2021-05-27 17:06:10|7308.5|7293.5|7308.4|7293.4|7308.5|7293.5|7308.4|7293.4|8
1622135180000|2021-05-27 17:06:20|7308.5|7293.5|7308.4|7293.4|7308.5|7293.5|7308.4|7293.4|6
1622135190000|2021-05-27 17:06:30|7308|7293|7307.9|7292.9|7308.1|7293.1|7307.9|7292.9|3
1622135200000|2021-05-27 17:06:40|7308|7293|7308|7293|7308|7293|7308|7293|1
1622135260000|2021-05-27 17:07:40|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|1
1622135270000|2021-05-27 17:07:50|7308|7293|7308.4|7293.4|7308.5|7293.5|7308|7293|4
1622135280000|2021-05-27 17:08:00|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|1
1622135290000|2021-05-27 17:08:10|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|7308.6|7293.6|5
1622135300000|2021-05-27 17:08:20|7309.1|7294.1|7308.8|7293.8|7309.1|7294.1|7308.7|7293.7|4
1622135310000|2021-05-27 17:08:30|7308.9|7293.9|7308.8|7293.8|7308.9|7293.9|7308.8|7293.8|2
1622135320000|2021-05-27 17:08:40|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|1
1622135330000|2021-05-27 17:08:50|7309|7294|7309|7294|7309|7294|7309|7294|1
1622135360000|2021-05-27 17:09:20|7308.8|7293.8|7309|7294|7309|7294|7308.8|7293.8|3
1622135370000|2021-05-27 17:09:30|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|1
1622135380000|2021-05-27 17:09:40|7309|7294|7309|7294|7309|7294|7309|7294|1
1622135390000|2021-05-27 17:09:50|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|1
1622135430000|2021-05-27 17:10:30|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|1
1622135490000|2021-05-27 17:11:30|7309.3|7294.3|7309.2|7294.2|7309.3|7294.3|7309.2|7294.2|2
1622135500000|2021-05-27 17:11:40|7309.3|7294.3|7309.2|7294.2|7309.3|7294.3|7309.2|7294.2|2
1622135550000|2021-05-27 17:12:30|7308.6|7293.6|7307.9|7292.9|7308.6|7293.6|7307.8|7292.8|6
1622135560000|2021-05-27 17:12:40|7307.8|7292.8|7308.8|7293.8|7308.8|7293.8|7307.8|7292.8|5
1622135570000|2021-05-27 17:12:50|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.8|7293.8|3
1622135610000|2021-05-27 17:13:30|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|1
1622135620000|2021-05-27 17:13:40|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|1
1622135650000|2021-05-27 17:14:10|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|1
1622135680000|2021-05-27 17:14:40|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|1
1622135690000|2021-05-27 17:14:50|7309|7294|7309|7294|7309|7294|7309|7294|1
1622135700000|2021-05-27 17:15:00|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|1
1622135730000|2021-05-27 17:15:30|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|1
1622135770000|2021-05-27 17:16:10|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1622135880000|2021-05-27 17:18:00|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|1
1622135890000|2021-05-27 17:18:10|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1622136360000|2021-05-27 17:26:00|7309.2|7294.2|7309.3|7294.3|7309.3|7294.3|7309.2|7294.2|2
1622136490000|2021-05-27 17:28:10|7309.2|7294.2|7309.3|7294.3|7309.3|7294.3|7309.2|7294.2|2
1622136750000|2021-05-27 17:32:30|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|1
1622136760000|2021-05-27 17:32:40|7309.3|7294.3|7309.4|7294.4|7309.4|7294.4|7309.2|7294.2|5
1622136780000|2021-05-27 17:33:00|7309.3|7294.3|7309.3|7294.3|7309.4|7294.4|7309.3|7294.3|3
1622136790000|2021-05-27 17:33:10|7309.2|7294.2|7309.4|7294.4|7309.4|7294.4|7309.2|7294.2|2
1622136810000|2021-05-27 17:33:30|7309.2|7294.2|7309.3|7294.3|7309.3|7294.3|7309.2|7294.2|2
1622136820000|2021-05-27 17:33:40|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|1
1622136860000|2021-05-27 17:34:20|7309.4|7294.4|7309.2|7294.2|7309.4|7294.4|7309.2|7294.2|4
1622136870000|2021-05-27 17:34:30|7309.3|7294.3|7309.2|7294.2|7309.3|7294.3|7309.2|7294.2|2
1622136910000|2021-05-27 17:35:10|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1622136920000|2021-05-27 17:35:20|7309.2|7294.2|7309.3|7294.3|7309.3|7294.3|7309.2|7294.2|6
1622136930000|2021-05-27 17:35:30|7309.2|7294.2|7309.3|7294.3|7309.3|7294.3|7309.2|7294.2|8
1622136950000|2021-05-27 17:35:50|7309.2|7294.2|7309.2|7294.2|7309.3|7294.3|7309.2|7294.2|5
1622136970000|2021-05-27 17:36:10|7308.9|7293.9|7308.9|7293.9|7309.1|7294.1|7308.9|7293.9|3
1622136990000|2021-05-27 17:36:30|7309|7294|7309|7294|7309|7294|7309|7294|1
1622137010000|2021-05-27 17:36:50|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|1
1622137020000|2021-05-27 17:37:00|7309.2|7294.2|7309|7294|7309.2|7294.2|7309|7294|2
1622137030000|2021-05-27 17:37:10|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309|7294|5
1622137040000|2021-05-27 17:37:20|7309|7294|7309.1|7294.1|7309.2|7294.2|7309|7294|10
1622137050000|2021-05-27 17:37:30|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.1|7294.1|3
1622137060000|2021-05-27 17:37:40|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|1
1622137080000|2021-05-27 17:38:00|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|1
1622137210000|2021-05-27 17:40:10|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|1
1622137380000|2021-05-27 17:43:00|7308.9|7293.9|7308.6|7293.6|7308.9|7293.9|7308.6|7293.6|3
1622137410000|2021-05-27 17:43:30|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|1
1622137440000|2021-05-27 17:44:00|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|1
1622137460000|2021-05-27 17:44:20|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|1
1622137470000|2021-05-27 17:44:30|7309|7294|7309|7294|7309|7294|7309|7294|1
1622137490000|2021-05-27 17:44:50|7309.1|7294.1|7309.2|7294.2|7309.2|7294.2|7309.1|7294.1|2
1622137500000|2021-05-27 17:45:00|7309.1|7294.1|7309.2|7294.2|7309.2|7294.2|7309.1|7294.1|4
1622137510000|2021-05-27 17:45:10|7309.1|7294.1|7309.2|7294.2|7309.2|7294.2|7309.1|7294.1|2
1622137530000|2021-05-27 17:45:30|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1622137560000|2021-05-27 17:46:00|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|1
1622137570000|2021-05-27 17:46:10|7309.3|7294.3|7309.4|7294.4|7309.4|7294.4|7309.3|7294.3|2
1622137620000|2021-05-27 17:47:00|7309.3|7294.3|7309.4|7294.4|7309.4|7294.4|7309.3|7294.3|2
1622137660000|2021-05-27 17:47:40|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1622137690000|2021-05-27 17:48:10|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|1
1622137710000|2021-05-27 17:48:30|7309.2|7294.2|7309.1|7294.1|7309.2|7294.2|7309.1|7294.1|2
1622137770000|2021-05-27 17:49:30|7309.3|7294.3|7309.4|7294.4|7309.4|7294.4|7309.3|7294.3|2
1622137780000|2021-05-27 17:49:40|7309.6|7294.6|7310.3|7295.3|7310.3|7295.3|7309.6|7294.6|4
1622137790000|2021-05-27 17:49:50|7310.2|7295.2|7309.9|7294.9|7310.2|7295.2|7309.9|7294.9|2
1622137800000|2021-05-27 17:50:00|7309.7|7294.7|7309.7|7294.7|7309.9|7294.9|7309.7|7294.7|3
1622137810000|2021-05-27 17:50:10|7310|7295|7310.2|7295.2|7310.2|7295.2|7310|7295|3
1622138010000|2021-05-27 17:53:30|7310|7295|7310.2|7295.2|7310.2|7295.2|7310|7295|2
1622138020000|2021-05-27 17:53:40|7309.8|7294.8|7308.9|7293.9|7309.8|7294.8|7308.9|7293.9|4
1622138030000|2021-05-27 17:53:50|7309|7294|7309|7294|7309|7294|7309|7294|1
1622138040000|2021-05-27 17:54:00|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|1
1622138050000|2021-05-27 17:54:10|7309|7294|7309|7294|7309|7294|7309|7294|1
1622138060000|2021-05-27 17:54:20|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|1
1622138080000|2021-05-27 17:54:40|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|1
1622138100000|2021-05-27 17:55:00|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1622138110000|2021-05-27 17:55:10|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|1
1622138120000|2021-05-27 17:55:20|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1622138130000|2021-05-27 17:55:30|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|1
1622138220000|2021-05-27 17:57:00|7308.9|7293.9|7308.5|7293.5|7308.9|7293.9|7308.5|7293.5|6
1622138230000|2021-05-27 17:57:10|7308.6|7293.6|7308.5|7293.5|7308.6|7293.6|7308.5|7293.5|2
1622138250000|2021-05-27 17:57:30|7308.6|7293.6|7308.5|7293.5|7308.6|7293.6|7308.5|7293.5|4
1622138290000|2021-05-27 17:58:10|7308.6|7293.6|7308.5|7293.5|7308.6|7293.6|7308.5|7293.5|2
1622138300000|2021-05-27 17:58:20|7308.6|7293.6|7308.4|7293.4|7308.6|7293.6|7308.4|7293.4|3
1622138330000|2021-05-27 17:58:50|7308.5|7293.5|7308.6|7293.6|7308.6|7293.6|7308.5|7293.5|2
1622138340000|2021-05-27 17:59:00|7308.4|7293.4|7308.6|7293.6|7308.6|7293.6|7308.4|7293.4|4
1622138390000|2021-05-27 17:59:50|7309|7294|7309|7294|7309.1|7294.1|7309|7294|3
1622138400000|2021-05-27 18:00:00|7309.1|7294.1|7309.4|7294.4|7309.4|7294.4|7309.1|7294.1|3
1622138410000|2021-05-27 18:00:10|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1622138430000|2021-05-27 18:00:30|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.3|7294.3|3
1622138440000|2021-05-27 18:00:40|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1622138520000|2021-05-27 18:02:00|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|1
1622138530000|2021-05-27 18:02:10|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1622138560000|2021-05-27 18:02:40|7309.6|7294.6|7310.6|7295.6|7310.6|7295.6|7309.6|7294.6|4
1622138570000|2021-05-27 18:02:50|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|1
1622138580000|2021-05-27 18:03:00|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1622138590000|2021-05-27 18:03:10|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|1
1622138610000|2021-05-27 18:03:30|7310.6|7295.6|7310.5|7295.5|7310.6|7295.6|7310.5|7295.5|2
1622138620000|2021-05-27 18:03:40|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1622138660000|2021-05-27 18:04:20|7310.2|7295.2|7310.1|7295.1|7310.2|7295.2|7310.1|7295.1|2
1622138670000|2021-05-27 18:04:30|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|1
1622138700000|2021-05-27 18:05:00|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|1
1622138760000|2021-05-27 18:06:00|7310.5|7295.5|7310.7|7295.7|7310.8|7295.8|7310.5|7295.5|5
1622138770000|2021-05-27 18:06:10|7310.8|7295.8|7310.7|7295.7|7310.8|7295.8|7310.1|7295.1|4
1622138780000|2021-05-27 18:06:20|7310.8|7295.8|7310.7|7295.7|7310.8|7295.8|7310.7|7295.7|2
1622138790000|2021-05-27 18:06:30|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1622138800000|2021-05-27 18:06:40|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|1
1622138810000|2021-05-27 18:06:50|7310.8|7295.8|7310.7|7295.7|7310.8|7295.8|7310.7|7295.7|2
1622138820000|2021-05-27 18:07:00|7310.8|7295.8|7310.7|7295.7|7310.8|7295.8|7310.7|7295.7|2
1622138830000|2021-05-27 18:07:10|7310.5|7295.5|7310|7295|7310.5|7295.5|7310|7295|2
1622138850000|2021-05-27 18:07:30|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|1
1622138890000|2021-05-27 18:08:10|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|1
1622138930000|2021-05-27 18:08:50|7310.4|7295.4|7310.8|7295.8|7310.8|7295.8|7310.4|7295.4|3
1622138950000|2021-05-27 18:09:10|7310.5|7295.5|7310.1|7295.1|7310.5|7295.5|7310.1|7295.1|2
1622138970000|2021-05-27 18:09:30|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|1
1622139050000|2021-05-27 18:10:50|7310.4|7295.4|7310.8|7295.8|7310.8|7295.8|7310.4|7295.4|4
1622139060000|2021-05-27 18:11:00|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|1
1622139070000|2021-05-27 18:11:10|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1622139080000|2021-05-27 18:11:20|7310.7|7295.7|7310.8|7295.8|7310.8|7295.8|7310.7|7295.7|2
1622139100000|2021-05-27 18:11:40|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|1
1622139110000|2021-05-27 18:11:50|7310.8|7295.8|7310.7|7295.7|7310.8|7295.8|7310.7|7295.7|2
1622139120000|2021-05-27 18:12:00|7310.8|7295.8|7310.7|7295.7|7310.8|7295.8|7310.7|7295.7|4
1622139140000|2021-05-27 18:12:20|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1622139160000|2021-05-27 18:12:40|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|1
1622139170000|2021-05-27 18:12:50|7310.8|7295.8|7310.7|7295.7|7310.8|7295.8|7310.7|7295.7|2
1622139180000|2021-05-27 18:13:00|7310.8|7295.8|7310.7|7295.7|7310.8|7295.8|7310.7|7295.7|2
1622139190000|2021-05-27 18:13:10|7310.8|7295.8|7310.7|7295.7|7310.8|7295.8|7310.7|7295.7|2
1622139200000|2021-05-27 18:13:20|7310.8|7295.8|7310.7|7295.7|7310.8|7295.8|7310.7|7295.7|2
1622139220000|2021-05-27 18:13:40|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1622139240000|2021-05-27 18:14:00|7310.7|7295.7|7310.8|7295.8|7310.8|7295.8|7310.7|7295.7|2
1622139250000|2021-05-27 18:14:10|7317.1|7292.1|7317.1|7292.1|7317.1|7295.4|7310.4|7292.1|3
1622139260000|2021-05-27 18:14:20|7317|7292|7310.3|7295.3|7317|7295.3|7310.3|7292|2
1622139290000|2021-05-27 18:14:50|7316.9|7291.9|7316.9|7291.9|7316.9|7291.9|7316.9|7291.9|1
1622139300000|2021-05-27 18:15:00|7317|7292|7310.3|7295.3|7317|7295.3|7310.3|7292|2
1622139330000|2021-05-27 18:15:30|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|1
1622139390000|2021-05-27 18:16:30|7310.3|7295.3|7310.4|7295.4|7310.4|7295.4|7310.3|7295.3|2
1622139430000|2021-05-27 18:17:10|7310.3|7295.3|7310.8|7295.8|7310.9|7295.9|7310.3|7295.3|3
1622139500000|2021-05-27 18:18:20|7310.7|7295.7|7310.5|7295.5|7310.7|7295.7|7310.5|7295.5|2
1622139520000|2021-05-27 18:18:40|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1622139530000|2021-05-27 18:18:50|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1622139560000|2021-05-27 18:19:20|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1622139670000|2021-05-27 18:21:10|7311|7296|7310.8|7295.8|7311|7296|7310.7|7295.7|9
1622139700000|2021-05-27 18:21:40|7311|7296|7311|7296|7311|7296|7311|7296|1
1622139730000|2021-05-27 18:22:10|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|1
1622139760000|2021-05-27 18:22:40|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|1
1622139890000|2021-05-27 18:24:50|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1622140020000|2021-05-27 18:27:00|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|1
1622140080000|2021-05-27 18:28:00|7311.6|7296.6|7311.7|7296.7|7311.9|7296.9|7311.6|7296.6|4
1622140110000|2021-05-27 18:28:30|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.7|7296.7|3
1622140120000|2021-05-27 18:28:40|7311.7|7296.7|7311.6|7296.6|7311.7|7296.7|7311.6|7296.6|2
1622140130000|2021-05-27 18:28:50|7311.3|7296.3|7310.9|7295.9|7311.3|7296.3|7310.9|7295.9|3
1622140160000|2021-05-27 18:29:20|7311|7296|7311|7296|7311|7296|7311|7296|1
1622140200000|2021-05-27 18:30:00|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|1
1622140210000|2021-05-27 18:30:10|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|1
1622140220000|2021-05-27 18:30:20|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|1
1622140560000|2021-05-27 18:36:00|7311.3|7296.3|7311.4|7296.4|7311.4|7296.4|7311.3|7296.3|2
1622140570000|2021-05-27 18:36:10|7311.5|7296.5|7311.6|7296.6|7311.6|7296.6|7311.5|7296.5|2
1622140600000|2021-05-27 18:36:40|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1622140670000|2021-05-27 18:37:50|7311.4|7296.4|7311.4|7296.4|7311.5|7296.5|7311.4|7296.4|3
1622140680000|2021-05-27 18:38:00|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.4|7296.4|3
1622140830000|2021-05-27 18:40:30|7311.4|7296.4|7311.3|7296.3|7311.5|7296.5|7311.3|7296.3|3
1622140860000|2021-05-27 18:41:00|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1622140950000|2021-05-27 18:42:30|7311.6|7296.6|7312.3|7297.3|7312.3|7297.3|7311.6|7296.6|5
1622140960000|2021-05-27 18:42:40|7312.5|7297.5|7312.4|7297.4|7312.5|7297.5|7312.4|7297.4|2
1622141250000|2021-05-27 18:47:30|7312.1|7297.1|7312|7297|7312.1|7297.1|7312|7297|2
1622141270000|2021-05-27 18:47:50|7311.9|7296.9|7311.5|7296.5|7311.9|7296.9|7311.5|7296.5|3
1622141280000|2021-05-27 18:48:00|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|1
1622141310000|2021-05-27 18:48:30|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|1
1622141350000|2021-05-27 18:49:10|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1622141510000|2021-05-27 18:51:50|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|1
1622141640000|2021-05-27 18:54:00|7311.7|7296.7|7311.5|7296.5|7311.7|7296.7|7311.5|7296.5|2
1622141690000|2021-05-27 18:54:50|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|1
1622141700000|2021-05-27 18:55:00|7311.1|7296.1|7311|7296|7311.1|7296.1|7310|7295|5
1622141710000|2021-05-27 18:55:10|7311.4|7296.4|7311.5|7296.5|7311.5|7296.5|7311.4|7296.4|2
1622141730000|2021-05-27 18:55:30|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1622141740000|2021-05-27 18:55:40|7311.5|7296.5|7311.3|7296.3|7311.5|7296.5|7311.3|7296.3|2
1622141880000|2021-05-27 18:58:00|7311.5|7296.5|7311.6|7296.6|7311.6|7296.6|7311.5|7296.5|2
1622141890000|2021-05-27 18:58:10|7311.4|7296.4|7311.3|7296.3|7311.4|7296.4|7311.2|7296.2|3
1622142000000|2021-05-27 19:00:00|7311.2|7296.2|7311.3|7296.3|7311.3|7296.3|7311.2|7296.2|2
1622142100000|2021-05-27 19:01:40|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|1
1622142120000|2021-05-27 19:02:00|7311.5|7296.5|7311.7|7296.7|7311.7|7296.7|7311.5|7296.5|2
1622142150000|2021-05-27 19:02:30|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|1
1622142170000|2021-05-27 19:02:50|7311.7|7296.7|7312.3|7297.3|7312.3|7297.3|7311.7|7296.7|2
1622142210000|2021-05-27 19:03:30|7312.6|7297.6|7312.3|7297.3|7312.6|7297.6|7312.3|7297.3|2
1622142230000|2021-05-27 19:03:50|7312.1|7297.1|7312.3|7297.3|7312.3|7297.3|7312.1|7297.1|3
1622142550000|2021-05-27 19:09:10|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|1
1622142630000|2021-05-27 19:10:30|7312.1|7297.1|7311.6|7296.6|7312.3|7297.3|7311.6|7296.6|6
1622142680000|2021-05-27 19:11:20|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|1
1622142810000|2021-05-27 19:13:30|7311.3|7296.3|7311.7|7296.7|7316|7296.7|7311.3|7291|3
1622142850000|2021-05-27 19:14:10|7311.8|7296.8|7312.2|7297.2|7312.4|7297.4|7311.8|7296.8|4
1622142930000|2021-05-27 19:15:30|7312.3|7297.3|7312.7|7297.7|7312.7|7297.7|7312.3|7297.3|2
1622143180000|2021-05-27 19:19:40|7312.9|7297.9|7312.6|7297.6|7312.9|7297.9|7312.6|7297.6|2
1622143430000|2021-05-27 19:23:50|7312.5|7297.5|7311.9|7296.9|7312.5|7297.5|7311.9|7296.9|2
1622143490000|2021-05-27 19:24:50|7312|7297|7312|7297|7312|7297|7312|7297|1
1622143520000|2021-05-27 19:25:20|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|1
1622143570000|2021-05-27 19:26:10|7312.1|7297.1|7312.6|7297.6|7312.6|7297.6|7312|7297|3
1622143640000|2021-05-27 19:27:20|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|1
1622143660000|2021-05-27 19:27:40|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|1
1622143700000|2021-05-27 19:28:20|7313|7298|7313.2|7298.2|7313.2|7298.2|7313|7298|2
1622143750000|2021-05-27 19:29:10|7312.9|7297.9|7312.8|7297.8|7312.9|7297.9|7312.8|7297.8|2
1622143790000|2021-05-27 19:29:50|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|1
1622143820000|2021-05-27 19:30:20|7313|7298|7313.2|7298.2|7313.2|7298.2|7313|7298|2
1622143870000|2021-05-27 19:31:10|7313.1|7298.1|7312.8|7297.8|7313.1|7298.1|7312.8|7297.8|2
1622143910000|2021-05-27 19:31:50|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|1
1622144010000|2021-05-27 19:33:30|7313|7298|7313|7298|7313|7298|7313|7298|1
1622144590000|2021-05-27 19:43:10|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1622144620000|2021-05-27 19:43:40|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1622144650000|2021-05-27 19:44:10|7313.1|7298.1|7312.8|7297.8|7313.1|7298.1|7312.8|7297.8|2
1622144670000|2021-05-27 19:44:30|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|1
1622144710000|2021-05-27 19:45:10|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|1
1622144810000|2021-05-27 19:46:50|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|1
1622144820000|2021-05-27 19:47:00|7312.4|7297.4|7311.9|7296.9|7312.4|7297.4|7311.9|7296.9|2
1622144960000|2021-05-27 19:49:20|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|1
1622144970000|2021-05-27 19:49:30|7311|7296|7311|7296|7311|7296|7311|7296|1
1622145070000|2021-05-27 19:51:10|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|1
1622145240000|2021-05-27 19:54:00|7311.4|7296.4|7311|7296|7311.4|7296.4|7311|7296|2
1622145250000|2021-05-27 19:54:10|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1622145260000|2021-05-27 19:54:20|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|1
1622145280000|2021-05-27 19:54:40|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|1
1622145300000|2021-05-27 19:55:00|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1622145330000|2021-05-27 19:55:30|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|1
1622145350000|2021-05-27 19:55:50|7311.5|7296.5|7311.7|7296.7|7311.7|7296.7|7311.5|7296.5|2
1622145380000|2021-05-27 19:56:20|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|1
1622145390000|2021-05-27 19:56:30|7316.3|7291.3|7316.3|7291.3|7316.3|7291.3|7316.3|7291.3|1
1622145440000|2021-05-27 19:57:20|7316.4|7291.4|7316.4|7291.4|7316.4|7291.4|7316.4|7291.4|1
1622145550000|2021-05-27 19:59:10|7316.7|7291.7|7317.4|7292.4|7317.4|7292.4|7316.7|7291.7|4
1622145560000|2021-05-27 19:59:20|7312.3|7297.3|7312.5|7297.5|7312.5|7297.5|7312.3|7297.3|2
1622165460000|2021-05-28 01:31:00|7306.8|7281.8|7306.8|7281.8|7306.8|7281.8|7306.8|7281.8|1
1622166090000|2021-05-28 01:41:30|7306.2|7281.2|7306.8|7281.8|7306.8|7281.8|7306.2|7281.2|2
1622166360000|2021-05-28 01:46:00|7306|7281|7306|7281|7306|7281|7306|7281|1
1622168040000|2021-05-28 02:14:00|7307.5|7282.5|7305.5|7280.5|7307.5|7282.5|7305.5|7280.5|2
1622168060000|2021-05-28 02:14:20|7303.3|7278.3|7305.5|7280.5|7305.5|7280.5|7303.3|7278.3|2
1622169860000|2021-05-28 02:44:20|7306|7281|7306|7281|7306|7281|7306|7281|1
1622170800000|2021-05-28 03:00:00|7305.8|7280.8|7305.8|7280.8|7305.8|7280.8|7305.8|7280.8|1
1622171400000|2021-05-28 03:10:00|7305.3|7280.3|7305.3|7280.3|7305.3|7280.3|7305.3|7280.3|1
1622171720000|2021-05-28 03:15:20|7304.8|7279.8|7303.5|7278.5|7304.8|7279.8|7303.5|7278.5|2
1622172560000|2021-05-28 03:29:20|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|1
1622172610000|2021-05-28 03:30:10|7304.1|7279.1|7304.1|7279.1|7304.1|7279.1|7304.1|7279.1|1
1622172640000|2021-05-28 03:30:40|7304.5|7279.5|7304.8|7279.8|7304.8|7279.8|7304.5|7279.5|2
1622172650000|2021-05-28 03:30:50|7304|7279|7304|7279|7304|7279|7304|7279|1
1622172660000|2021-05-28 03:31:00|7303.5|7278.5|7303|7278|7303.5|7278.5|7303|7278|2
1622172670000|2021-05-28 03:31:10|7302.3|7277.3|7302.3|7277.3|7302.3|7277.3|7302.3|7277.3|1
1622172700000|2021-05-28 03:31:40|7303|7278|7303|7278|7303|7278|7303|7278|1
1622172720000|2021-05-28 03:32:00|7304.3|7279.3|7304.3|7279.3|7304.3|7279.3|7304.3|7279.3|1
1622172740000|2021-05-28 03:32:20|7302|7277|7302|7277|7302|7277|7302|7277|1
1622172760000|2021-05-28 03:32:40|7302.1|7277.1|7301.8|7276.8|7302.1|7277.1|7301.8|7276.8|2
1622172800000|2021-05-28 03:33:20|7302|7277|7302|7277|7302|7277|7302|7277|1
1622172840000|2021-05-28 03:34:00|7302.1|7277.1|7302.1|7277.1|7302.1|7277.1|7302.1|7277.1|1
1622172900000|2021-05-28 03:35:00|7296.8|7281.8|7302|7277|7302|7281.8|7296.8|7277|2
1622172930000|2021-05-28 03:35:30|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|1
1622172940000|2021-05-28 03:35:40|7301.9|7276.9|7301.9|7276.9|7301.9|7276.9|7301.9|7276.9|1
1622172970000|2021-05-28 03:36:10|7301.8|7276.8|7302.1|7277.1|7302.1|7277.1|7301.8|7276.8|2
1622172990000|2021-05-28 03:36:30|7302.3|7277.3|7303.1|7278.1|7303.1|7278.1|7302.3|7277.3|5
1622173000000|2021-05-28 03:36:40|7303.2|7278.2|7302.7|7277.7|7303.2|7278.2|7302.7|7277.7|2
1622173010000|2021-05-28 03:36:50|7302.6|7277.6|7302.7|7277.7|7302.7|7277.7|7302.4|7277.4|3
1622173020000|2021-05-28 03:37:00|7302.6|7277.6|7302.3|7277.3|7302.6|7277.6|7302.1|7277.1|3
1622173030000|2021-05-28 03:37:10|7302.6|7277.6|7302.7|7277.7|7302.7|7277.7|7302.6|7277.6|2
1622173040000|2021-05-28 03:37:20|7302.8|7277.8|7297.4|7282.4|7302.8|7282.6|7297.4|7277.8|5
1622173060000|2021-05-28 03:37:40|7297.5|7282.5|7296.7|7281.7|7297.5|7282.5|7296.7|7281.7|5
1622173080000|2021-05-28 03:38:00|7296.4|7281.4|7296|7281|7296.4|7281.4|7296|7281|3
1622173100000|2021-05-28 03:38:20|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|1
1622173170000|2021-05-28 03:39:30|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|7296.1|7281.1|3
1622173220000|2021-05-28 03:40:20|7296.4|7281.4|7296.4|7281.4|7296.4|7281.4|7296.4|7281.4|1
1622173230000|2021-05-28 03:40:30|7296.3|7281.3|7296.4|7281.4|7296.4|7281.4|7296.3|7281.3|2
1622173280000|2021-05-28 03:41:20|7296.5|7281.5|7296.4|7281.4|7296.5|7281.5|7296.4|7281.4|2
1622173310000|2021-05-28 03:41:50|7296.5|7281.5|7297.7|7282.7|7297.9|7282.9|7296.5|7281.5|5
1622173320000|2021-05-28 03:42:00|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|1
1622173330000|2021-05-28 03:42:10|7297.9|7282.9|7298.3|7283.3|7298.8|7283.8|7297.9|7282.9|7
1622173340000|2021-05-28 03:42:20|7298.2|7283.2|7298.2|7283.2|7298.2|7283.2|7298.2|7283.2|1
1622173350000|2021-05-28 03:42:30|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|1
1622173360000|2021-05-28 03:42:40|7298|7283|7297|7282|7298|7283|7297|7282|4
1622173390000|2021-05-28 03:43:10|7297.1|7282.1|7297.5|7282.5|7297.5|7282.5|7297.1|7282.1|2
1622173400000|2021-05-28 03:43:20|7297.6|7282.6|7297.6|7282.6|7297.6|7282.6|7297.6|7282.6|1
1622173410000|2021-05-28 03:43:30|7297.8|7282.8|7297.6|7282.6|7297.8|7282.8|7297.6|7282.6|3
1622173420000|2021-05-28 03:43:40|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|1
1622173470000|2021-05-28 03:44:30|7297.9|7282.9|7298.1|7283.1|7298.1|7283.1|7297.9|7282.9|3
1622173480000|2021-05-28 03:44:40|7298|7283|7298|7283|7298|7283|7298|7283|1
1622173510000|2021-05-28 03:45:10|7298.1|7283.1|7298|7283|7298.1|7283.1|7298|7283|2
1622173550000|2021-05-28 03:45:50|7297.9|7282.9|7297.9|7282.9|7297.9|7282.9|7297.9|7282.9|1
1622173560000|2021-05-28 03:46:00|7298|7283|7298|7283|7298|7283|7298|7283|1
1622173590000|2021-05-28 03:46:30|7297.9|7282.9|7297.5|7282.5|7297.9|7282.9|7297.5|7282.5|4
1622173640000|2021-05-28 03:47:20|7297.6|7282.6|7297.6|7282.6|7297.6|7282.6|7297.6|7282.6|1
1622173680000|2021-05-28 03:48:00|7297.5|7282.5|7297.4|7282.4|7297.7|7282.7|7297.4|7282.4|4
1622173690000|2021-05-28 03:48:10|7297.2|7282.2|7297|7282|7297.2|7282.2|7297|7282|2
1622173700000|2021-05-28 03:48:20|7297.1|7282.1|7297.2|7282.2|7297.2|7282.2|7297.1|7282.1|2
1622173710000|2021-05-28 03:48:30|7297.5|7282.5|7297.6|7282.6|7297.6|7282.6|7297.5|7282.5|2
1622173720000|2021-05-28 03:48:40|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|1
1622173760000|2021-05-28 03:49:20|7297.5|7282.5|7297.6|7282.6|7297.6|7282.6|7297.5|7282.5|2
1622173770000|2021-05-28 03:49:30|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|1
1622173780000|2021-05-28 03:49:40|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|1
1622173820000|2021-05-28 03:50:20|7297.7|7282.7|7297.5|7282.5|7297.7|7282.7|7297.5|7282.5|2
1622173840000|2021-05-28 03:50:40|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|1
1622173910000|2021-05-28 03:51:50|7297.9|7282.9|7298|7283|7298.2|7283.2|7297.9|7282.9|6
1622173920000|2021-05-28 03:52:00|7298.1|7283.1|7298.2|7283.2|7298.3|7283.3|7298.1|7283.1|4
1622173930000|2021-05-28 03:52:10|7298.3|7283.3|7298.3|7283.3|7298.4|7283.4|7298.3|7283.3|5
1622173940000|2021-05-28 03:52:20|7298.2|7283.2|7298.2|7283.2|7298.2|7283.2|7298.2|7283.2|1
1622173950000|2021-05-28 03:52:30|7298.1|7283.1|7297.7|7282.7|7298.1|7283.1|7297.7|7282.7|3
1622174000000|2021-05-28 03:53:20|7297.8|7282.8|7297.7|7282.7|7297.9|7282.9|7297.7|7282.7|3
1622174010000|2021-05-28 03:53:30|7297.8|7282.8|7297.7|7282.7|7297.9|7282.9|7297.7|7282.7|4
1622174020000|2021-05-28 03:53:40|7297.6|7282.6|7297.5|7282.5|7297.6|7282.6|7297.5|7282.5|2
1622174070000|2021-05-28 03:54:30|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|1
1622174110000|2021-05-28 03:55:10|7297.5|7282.5|7297.1|7282.1|7297.5|7282.5|7297.1|7282.1|3
1622174120000|2021-05-28 03:55:20|7297|7282|7296.9|7281.9|7297|7282|7296.9|7281.9|2
1622174130000|2021-05-28 03:55:30|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|1
1622174140000|2021-05-28 03:55:40|7296.6|7281.6|7295.1|7280.1|7296.6|7281.6|7295.1|7280.1|6
1622174170000|2021-05-28 03:56:10|7295|7280|7295|7280|7295|7280|7295|7280|1
1622174180000|2021-05-28 03:56:20|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7295|7280|3
1622174190000|2021-05-28 03:56:30|7295|7280|7295|7280|7295|7280|7295|7280|1
1622174220000|2021-05-28 03:57:00|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|1
1622174320000|2021-05-28 03:58:40|7295|7280|7295|7280|7295|7280|7295|7280|1
1622174350000|2021-05-28 03:59:10|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|1
1622174370000|2021-05-28 03:59:30|7295|7280|7295|7280|7295|7280|7295|7280|1
1622174390000|2021-05-28 03:59:50|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|1
1622174450000|2021-05-28 04:00:50|7295|7280|7295|7280|7295|7280|7295|7280|1
1622174460000|2021-05-28 04:01:00|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|1
1622174480000|2021-05-28 04:01:20|7295|7280|7295|7280|7295|7280|7295|7280|1
1622174490000|2021-05-28 04:01:30|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|1
1622174500000|2021-05-28 04:01:40|7295|7280|7295.1|7280.1|7295.1|7280.1|7295|7280|2
1622174590000|2021-05-28 04:03:10|7295|7280|7295|7280|7295|7280|7295|7280|1
1622174600000|2021-05-28 04:03:20|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|1
1622174610000|2021-05-28 04:03:30|7295.2|7280.2|7295|7280|7295.2|7280.2|7295|7280|4
1622174670000|2021-05-28 04:04:30|7294.6|7279.6|7293.8|7278.8|7294.6|7279.6|7293.6|7278.6|10
1622174690000|2021-05-28 04:04:50|7293.7|7278.7|7293.7|7278.7|7293.7|7278.7|7293.7|7278.7|1
1622174700000|2021-05-28 04:05:00|7293.6|7278.6|7292.7|7277.7|7293.6|7278.6|7292.7|7277.7|6
1622174720000|2021-05-28 04:05:20|7292.6|7277.6|7292.6|7277.6|7292.7|7277.7|7292.6|7277.6|3
1622174750000|2021-05-28 04:05:50|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|1
1622174780000|2021-05-28 04:06:20|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|1
1622174790000|2021-05-28 04:06:30|7292|7277|7291.6|7276.6|7292|7277|7291.5|7276.5|4
1622174800000|2021-05-28 04:06:40|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|1
1622174810000|2021-05-28 04:06:50|7290.8|7275.8|7290.5|7275.5|7290.8|7275.8|7290.5|7275.5|2
1622174820000|2021-05-28 04:07:00|7290.8|7275.8|7290.9|7275.9|7290.9|7275.9|7290.2|7275.2|8
1622174830000|2021-05-28 04:07:10|7290.8|7275.8|7290.2|7275.2|7290.8|7275.8|7290|7275|6
1622174840000|2021-05-28 04:07:20|7290.3|7275.3|7292.4|7277.4|7292.4|7277.4|7290.3|7275.3|8
1622174850000|2021-05-28 04:07:30|7292.6|7277.6|7291.8|7276.8|7293|7278|7291.8|7276.8|11
1622174860000|2021-05-28 04:07:40|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|1
1622174870000|2021-05-28 04:07:50|7291.1|7276.1|7291|7276|7291.1|7276.1|7291|7276|2
1622174880000|2021-05-28 04:08:00|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|1
1622174890000|2021-05-28 04:08:10|7290.8|7275.8|7290.5|7275.5|7291|7276|7290.5|7275.5|3
1622174910000|2021-05-28 04:08:30|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|1
1622174920000|2021-05-28 04:08:40|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|1
1622174930000|2021-05-28 04:08:50|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|1
1622174960000|2021-05-28 04:09:20|7290.6|7275.6|7291.9|7276.9|7291.9|7276.9|7290.6|7275.6|8
1622174970000|2021-05-28 04:09:30|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|1
1622174980000|2021-05-28 04:09:40|7291.9|7276.9|7292.3|7277.3|7292.3|7277.3|7291.8|7276.8|7
1622175010000|2021-05-28 04:10:10|7292|7277|7291.9|7276.9|7292|7277|7291.9|7276.9|2
1622175020000|2021-05-28 04:10:20|7292|7277|7292.1|7277.1|7292.1|7277.1|7292|7277|2
1622175050000|2021-05-28 04:10:50|7292.2|7277.2|7292.3|7277.3|7292.3|7277.3|7292.2|7277.2|2
1622175060000|2021-05-28 04:11:00|7292.5|7277.5|7292.3|7277.3|7292.5|7277.5|7292.3|7277.3|3
1622175070000|2021-05-28 04:11:10|7292.2|7277.2|7292.1|7277.1|7292.2|7277.2|7292|7277|4
1622175080000|2021-05-28 04:11:20|7292.2|7277.2|7292.4|7277.4|7292.4|7277.4|7292.2|7277.2|2
1622175120000|2021-05-28 04:12:00|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|1
1622175150000|2021-05-28 04:12:30|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|1
1622175160000|2021-05-28 04:12:40|7292.4|7277.4|7292.5|7277.5|7292.5|7277.5|7292.4|7277.4|2
1622175170000|2021-05-28 04:12:50|7292.4|7277.4|7292.5|7277.5|7292.5|7277.5|7292.4|7277.4|2
1622175180000|2021-05-28 04:13:00|7292.8|7277.8|7293|7278|7293|7278|7292.8|7277.8|2
1622175250000|2021-05-28 04:14:10|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|1
1622175260000|2021-05-28 04:14:20|7293.2|7278.2|7293.5|7278.5|7293.5|7278.5|7293.2|7278.2|2
1622175270000|2021-05-28 04:14:30|7293.4|7278.4|7293.5|7278.5|7293.7|7278.7|7293.4|7278.4|5
1622175290000|2021-05-28 04:14:50|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|1
1622175300000|2021-05-28 04:15:00|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|1
1622175330000|2021-05-28 04:15:30|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|1
1622175350000|2021-05-28 04:15:50|7293.2|7278.2|7293.3|7278.3|7293.3|7278.3|7293.2|7278.2|2
1622175360000|2021-05-28 04:16:00|7293.4|7278.4|7293.6|7278.6|7293.6|7278.6|7293.4|7278.4|2
1622175390000|2021-05-28 04:16:30|7293.3|7278.3|7292.8|7277.8|7293.3|7278.3|7292.8|7277.8|4
1622175420000|2021-05-28 04:17:00|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|1
1622175430000|2021-05-28 04:17:10|7292.1|7277.1|7292|7277|7292.1|7277.1|7292|7277|2
1622175440000|2021-05-28 04:17:20|7292.2|7277.2|7291.5|7276.5|7292.5|7277.5|7291.5|7276.5|5
1622175450000|2021-05-28 04:17:30|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|1
1622175470000|2021-05-28 04:17:50|7291|7276|7290.7|7275.7|7291.1|7276.1|7290.7|7275.7|4
1622175490000|2021-05-28 04:18:10|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|1
1622175510000|2021-05-28 04:18:30|7290.4|7275.4|7290.2|7275.2|7290.4|7275.4|7289.8|7274.8|5
1622175520000|2021-05-28 04:18:40|7289.9|7274.9|7290.3|7275.3|7290.3|7275.3|7289.9|7274.9|3
1622175530000|2021-05-28 04:18:50|7290.2|7275.2|7290|7275|7290.2|7275.2|7290|7275|2
1622175540000|2021-05-28 04:19:00|7290.1|7275.1|7290|7275|7290.3|7275.3|7290|7275|6
1622175550000|2021-05-28 04:19:10|7290.1|7275.1|7290.2|7275.2|7290.2|7275.2|7290.1|7275.1|4
1622175560000|2021-05-28 04:19:20|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|1
1622175570000|2021-05-28 04:19:30|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|1
1622175590000|2021-05-28 04:19:50|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|1
1622175600000|2021-05-28 04:20:00|7290.3|7275.3|7290.2|7275.2|7290.3|7275.3|7290.2|7275.2|2
1622175620000|2021-05-28 04:20:20|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|1
1622175640000|2021-05-28 04:20:40|7290.7|7275.7|7290.5|7275.5|7290.7|7275.7|7290.5|7275.5|2
1622175650000|2021-05-28 04:20:50|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|1
1622175690000|2021-05-28 04:21:30|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|1
1622175740000|2021-05-28 04:22:20|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|1
1622175770000|2021-05-28 04:22:50|7291|7276|7291.5|7276.5|7291.5|7276.5|7291|7276|4
1622175780000|2021-05-28 04:23:00|7291.4|7276.4|7291.9|7276.9|7291.9|7276.9|7291.4|7276.4|3
1622175820000|2021-05-28 04:23:40|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|1
1622175830000|2021-05-28 04:23:50|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|1
1622175840000|2021-05-28 04:24:00|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|1
1622175870000|2021-05-28 04:24:30|7291.6|7276.6|7291.6|7276.6|7291.8|7276.8|7291.6|7276.6|4
1622175890000|2021-05-28 04:24:50|7291.5|7276.5|7291.4|7276.4|7291.5|7276.5|7291.4|7276.4|2
1622175910000|2021-05-28 04:25:10|7291.5|7276.5|7291.6|7276.6|7291.6|7276.6|7291.5|7276.5|2
1622175930000|2021-05-28 04:25:30|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|1
1622175980000|2021-05-28 04:26:20|7291.6|7276.6|7291.5|7276.5|7291.6|7276.6|7291.5|7276.5|2
1622176000000|2021-05-28 04:26:40|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|1
1622176010000|2021-05-28 04:26:50|7291.1|7276.1|7290.9|7275.9|7291.1|7276.1|7290.9|7275.9|2
1622176020000|2021-05-28 04:27:00|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|1
1622176030000|2021-05-28 04:27:10|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|1
1622176050000|2021-05-28 04:27:30|7291.2|7276.2|7291.3|7276.3|7291.3|7276.3|7291.2|7276.2|2
1622176070000|2021-05-28 04:27:50|7291.1|7276.1|7290.9|7275.9|7291.1|7276.1|7290.9|7275.9|2
1622176090000|2021-05-28 04:28:10|7290.8|7275.8|7290.7|7275.7|7290.8|7275.8|7290.7|7275.7|2
1622176100000|2021-05-28 04:28:20|7290.3|7275.3|7290.3|7275.3|7290.4|7275.4|7290.3|7275.3|3
1622176140000|2021-05-28 04:29:00|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|1
1622176160000|2021-05-28 04:29:20|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|1
1622176180000|2021-05-28 04:29:40|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|7290.4|7275.4|5
1622176200000|2021-05-28 04:30:00|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|1
1622176210000|2021-05-28 04:30:10|7290.3|7275.3|7290.5|7275.5|7290.5|7275.5|7290.2|7275.2|4
1622176220000|2021-05-28 04:30:20|7290.6|7275.6|7290.7|7275.7|7290.7|7275.7|7290.6|7275.6|4
1622176230000|2021-05-28 04:30:30|7290.6|7275.6|7290.3|7275.3|7290.6|7275.6|7290.3|7275.3|2
1622176240000|2021-05-28 04:30:40|7290.2|7275.2|7290.1|7275.1|7290.2|7275.2|7290.1|7275.1|2
1622176250000|2021-05-28 04:30:50|7290|7275|7290|7275|7290|7275|7290|7275|1
1622176260000|2021-05-28 04:31:00|7290.1|7275.1|7290|7275|7290.1|7275.1|7290|7275|2
1622176270000|2021-05-28 04:31:10|7290.3|7275.3|7290.2|7275.2|7290.3|7275.3|7290.2|7275.2|2
1622176280000|2021-05-28 04:31:20|7290.1|7275.1|7290|7275|7290.1|7275.1|7290|7275|2
1622176290000|2021-05-28 04:31:30|7289.9|7274.9|7290|7275|7290|7275|7289.9|7274.9|2
1622176300000|2021-05-28 04:31:40|7290.1|7275.1|7290|7275|7290.1|7275.1|7290|7275|2
1622176320000|2021-05-28 04:32:00|7289.5|7274.5|7289.4|7274.4|7289.5|7274.5|7289.4|7274.4|2
1622176330000|2021-05-28 04:32:10|7289.3|7274.3|7289.2|7274.2|7289.3|7274.3|7289.2|7274.2|2
1622176340000|2021-05-28 04:32:20|7289.3|7274.3|7288.9|7273.9|7289.3|7274.3|7288.9|7273.9|5
1622176350000|2021-05-28 04:32:30|7289|7274|7288|7273|7289|7274|7287.8|7272.8|11
1622176360000|2021-05-28 04:32:40|7288.1|7273.1|7287.7|7272.7|7288.1|7273.1|7287.7|7272.7|10
1622176370000|2021-05-28 04:32:50|7287.4|7272.4|7287.5|7272.5|7287.5|7272.5|7287.2|7272.2|7
1622176380000|2021-05-28 04:33:00|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|1
1622176400000|2021-05-28 04:33:20|7287.4|7272.4|7287|7272|7287.4|7272.4|7287|7272|4
1622176410000|2021-05-28 04:33:30|7286.6|7271.6|7286.4|7271.4|7286.6|7271.6|7286.4|7271.4|2
1622176420000|2021-05-28 04:33:40|7286.3|7271.3|7286.6|7271.6|7286.6|7271.6|7286.1|7271.1|5
1622176430000|2021-05-28 04:33:50|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|1
1622176440000|2021-05-28 04:34:00|7286.3|7271.3|7286.1|7271.1|7286.3|7271.3|7286.1|7271.1|2
1622176450000|2021-05-28 04:34:10|7286|7271|7286.1|7271.1|7286.1|7271.1|7286|7271|2
1622176460000|2021-05-28 04:34:20|7286.4|7271.4|7286.7|7271.7|7286.7|7271.7|7286.4|7271.4|5
1622176490000|2021-05-28 04:34:50|7286.3|7271.3|7286.2|7271.2|7286.3|7271.3|7286.2|7271.2|2
1622176500000|2021-05-28 04:35:00|7286.3|7271.3|7286.2|7271.2|7286.3|7271.3|7286.1|7271.1|3
1622176530000|2021-05-28 04:35:30|7285.3|7270.3|7284.8|7269.8|7285.3|7270.3|7284.7|7269.7|5
1622176550000|2021-05-28 04:35:50|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|1
1622176560000|2021-05-28 04:36:00|7285.1|7270.1|7285.3|7270.3|7285.3|7270.3|7285.1|7270.1|2
1622176570000|2021-05-28 04:36:10|7285.1|7270.1|7286.2|7271.2|7286.4|7271.4|7285.1|7270.1|8
1622176580000|2021-05-28 04:36:20|7286.1|7271.1|7285.3|7270.3|7286.1|7271.1|7285.3|7270.3|7
1622176590000|2021-05-28 04:36:30|7285|7270|7285.1|7270.1|7285.1|7270.1|7285|7270|4
1622176600000|2021-05-28 04:36:40|7285.2|7270.2|7285|7270|7285.2|7270.2|7285|7270|3
1622176610000|2021-05-28 04:36:50|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|1
1622176620000|2021-05-28 04:37:00|7284.8|7269.8|7285.3|7270.3|7285.3|7270.3|7284.8|7269.8|6
1622176630000|2021-05-28 04:37:10|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|1
1622176640000|2021-05-28 04:37:20|7285.3|7270.3|7286.4|7271.4|7286.4|7271.4|7285.3|7270.3|8
1622176650000|2021-05-28 04:37:30|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|1
1622176660000|2021-05-28 04:37:40|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|1
1622176670000|2021-05-28 04:37:50|7287|7272|7287.3|7272.3|7287.3|7272.3|7287|7272|4
1622176690000|2021-05-28 04:38:10|7287.2|7272.2|7286.9|7271.9|7287.2|7272.2|7286.9|7271.9|3
1622176700000|2021-05-28 04:38:20|7287|7272|7287.2|7272.2|7287.2|7272.2|7287|7272|2
1622176710000|2021-05-28 04:38:30|7287.3|7272.3|7287.2|7272.2|7287.3|7272.3|7287.2|7272.2|2
1622176720000|2021-05-28 04:38:40|7287.3|7272.3|7287.7|7272.7|7287.8|7272.8|7287.3|7272.3|6
1622176730000|2021-05-28 04:38:50|7287.5|7272.5|7287.3|7272.3|7287.5|7272.5|7287.2|7272.2|5
1622176740000|2021-05-28 04:39:00|7287.6|7272.6|7287.9|7272.9|7287.9|7272.9|7287.6|7272.6|3
1622176750000|2021-05-28 04:39:10|7287.7|7272.7|7287.3|7272.3|7287.7|7272.7|7287.3|7272.3|6
1622176760000|2021-05-28 04:39:20|7287.4|7272.4|7287.4|7272.4|7287.8|7272.8|7287.2|7272.2|8
1622176770000|2021-05-28 04:39:30|7287.8|7272.8|7287.4|7272.4|7288|7273|7287.4|7272.4|4
1622176780000|2021-05-28 04:39:40|7287.2|7272.2|7287.1|7272.1|7287.2|7272.2|7287.1|7272.1|2
1622176790000|2021-05-28 04:39:50|7287.2|7272.2|7287.3|7272.3|7287.3|7272.3|7287.2|7272.2|2
1622176810000|2021-05-28 04:40:10|7287.4|7272.4|7287.8|7272.8|7287.8|7272.8|7287.4|7272.4|2
1622176820000|2021-05-28 04:40:20|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|1
1622176860000|2021-05-28 04:41:00|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|1
1622176940000|2021-05-28 04:42:20|7288.3|7273.3|7289.6|7274.6|7289.6|7274.6|7288.3|7273.3|6
1622176960000|2021-05-28 04:42:40|7289.5|7274.5|7289.2|7274.2|7289.5|7274.5|7289.2|7274.2|3
1622176970000|2021-05-28 04:42:50|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|1
1622176980000|2021-05-28 04:43:00|7289|7274|7288.9|7273.9|7289|7274|7288.9|7273.9|2
1622176990000|2021-05-28 04:43:10|7289|7274|7289|7274|7289|7274|7289|7274|1
1622177010000|2021-05-28 04:43:30|7288.7|7273.7|7287.3|7272.3|7288.7|7273.7|7287.3|7272.3|8
1622177020000|2021-05-28 04:43:40|7287.4|7272.4|7287.2|7272.2|7287.4|7272.4|7287|7272|5
1622177030000|2021-05-28 04:43:50|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|7287.3|7272.3|3
1622177040000|2021-05-28 04:44:00|7287.3|7272.3|7287.1|7272.1|7287.3|7272.3|7287.1|7272.1|3
1622177070000|2021-05-28 04:44:30|7287.2|7272.2|7286.8|7271.8|7287.2|7272.2|7286.8|7271.8|3
1622177080000|2021-05-28 04:44:40|7286.7|7271.7|7286.8|7271.8|7286.8|7271.8|7286.7|7271.7|2
1622177090000|2021-05-28 04:44:50|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1622177100000|2021-05-28 04:45:00|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|1
1622177160000|2021-05-28 04:46:00|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|1
1622177170000|2021-05-28 04:46:10|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|1
1622177190000|2021-05-28 04:46:30|7286.6|7271.6|7286.6|7271.6|7286.9|7271.9|7286.4|7271.4|5
1622177210000|2021-05-28 04:46:50|7286.2|7271.2|7286.6|7271.6|7286.6|7271.6|7286.1|7271.1|6
1622177220000|2021-05-28 04:47:00|7286.7|7271.7|7286.6|7271.6|7286.7|7271.7|7286.6|7271.6|2
1622177240000|2021-05-28 04:47:20|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1622177270000|2021-05-28 04:47:50|7286.6|7271.6|7285.9|7270.9|7286.6|7271.6|7285.9|7270.9|10
1622177280000|2021-05-28 04:48:00|7286|7271|7285.9|7270.9|7286|7271|7285.8|7270.8|6
1622177300000|2021-05-28 04:48:20|7285.8|7270.8|7285.9|7270.9|7285.9|7270.9|7285.8|7270.8|2
1622177310000|2021-05-28 04:48:30|7286|7271|7286|7271|7286|7271|7286|7271|1
1622177330000|2021-05-28 04:48:50|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|1
1622177340000|2021-05-28 04:49:00|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|1
1622177390000|2021-05-28 04:49:50|7286|7271|7286|7271|7286|7271|7286|7271|1
1622177400000|2021-05-28 04:50:00|7285.9|7270.9|7287.2|7272.2|7287.2|7272.2|7285.9|7270.9|7
1622177410000|2021-05-28 04:50:10|7287.4|7272.4|7287.5|7272.5|7287.5|7272.5|7287.4|7272.4|2
1622177420000|2021-05-28 04:50:20|7287.4|7272.4|7287.2|7272.2|7287.4|7272.4|7287.2|7272.2|2
1622177430000|2021-05-28 04:50:30|7287.1|7272.1|7286.8|7271.8|7287.1|7272.1|7286.8|7271.8|2
1622177440000|2021-05-28 04:50:40|7286.9|7271.9|7286.8|7271.8|7287|7272|7286.8|7271.8|3
1622177460000|2021-05-28 04:51:00|7286.9|7271.9|7286.8|7271.8|7286.9|7271.9|7286.8|7271.8|2
1622177470000|2021-05-28 04:51:10|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1622177480000|2021-05-28 04:51:20|7286.6|7271.6|7285.9|7270.9|7286.6|7271.6|7285.9|7270.9|5
1622177500000|2021-05-28 04:51:40|7286|7271|7285.9|7270.9|7286|7271|7285.9|7270.9|2
1622177510000|2021-05-28 04:51:50|7286|7271|7286|7271|7286|7271|7286|7271|1
1622177530000|2021-05-28 04:52:10|7286.3|7271.3|7286.4|7271.4|7286.4|7271.4|7286.3|7271.3|2
1622177540000|2021-05-28 04:52:20|7286|7271|7286.3|7271.3|7286.3|7271.3|7286|7271|3
1622177550000|2021-05-28 04:52:30|7286.4|7271.4|7285|7270|7286.4|7271.4|7284.9|7269.9|15
1622177560000|2021-05-28 04:52:40|7285.1|7270.1|7285.4|7270.4|7285.6|7270.6|7285.1|7270.1|8
1622177570000|2021-05-28 04:52:50|7285.5|7270.5|7285.6|7270.6|7285.6|7270.6|7285.5|7270.5|4
1622177580000|2021-05-28 04:53:00|7285.7|7270.7|7285.6|7270.6|7285.7|7270.7|7285.6|7270.6|2
1622177590000|2021-05-28 04:53:10|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|1
1622177600000|2021-05-28 04:53:20|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|1
1622177610000|2021-05-28 04:53:30|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|1
1622177620000|2021-05-28 04:53:40|7285.1|7270.1|7284.8|7269.8|7285.1|7270.1|7284.7|7269.7|5
1622177640000|2021-05-28 04:54:00|7284.7|7269.7|7284.8|7269.8|7284.8|7269.8|7284.7|7269.7|2
1622177670000|2021-05-28 04:54:30|7284.9|7269.9|7285.5|7270.5|7285.5|7270.5|7284.9|7269.9|5
1622177680000|2021-05-28 04:54:40|7285.6|7270.6|7285|7270|7285.6|7270.6|7285|7270|6
1622177690000|2021-05-28 04:54:50|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|1
1622177700000|2021-05-28 04:55:00|7284.8|7269.8|7285.8|7270.8|7285.8|7270.8|7284.8|7269.8|11
1622177710000|2021-05-28 04:55:10|7285|7270|7284.7|7269.7|7285|7270|7284.5|7269.5|5
1622177720000|2021-05-28 04:55:20|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|1
1622177730000|2021-05-28 04:55:30|7284.3|7269.3|7284.2|7269.2|7284.3|7269.3|7284.2|7269.2|2
1622177740000|2021-05-28 04:55:40|7284.3|7269.3|7284.4|7269.4|7284.4|7269.4|7284.3|7269.3|4
1622177750000|2021-05-28 04:55:50|7284.3|7269.3|7284.3|7269.3|7284.4|7269.4|7284.2|7269.2|4
1622177760000|2021-05-28 04:56:00|7284.4|7269.4|7284.5|7269.5|7284.5|7269.5|7284.2|7269.2|4
1622177780000|2021-05-28 04:56:20|7284.4|7269.4|7284.2|7269.2|7284.4|7269.4|7284.2|7269.2|2
1622177790000|2021-05-28 04:56:30|7284.1|7269.1|7284.3|7269.3|7284.4|7269.4|7284.1|7269.1|5
1622177800000|2021-05-28 04:56:40|7284.4|7269.4|7283.6|7268.6|7284.4|7269.4|7283|7268|9
1622177810000|2021-05-28 04:56:50|7283.5|7268.5|7283.8|7268.8|7283.8|7268.8|7283.3|7268.3|4
1622177820000|2021-05-28 04:57:00|7283.6|7268.6|7283.8|7268.8|7283.8|7268.8|7283.1|7268.1|5
1622177830000|2021-05-28 04:57:10|7283.9|7268.9|7284.4|7269.4|7284.5|7269.5|7283.8|7268.8|7
1622177840000|2021-05-28 04:57:20|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284|7269|3
1622177850000|2021-05-28 04:57:30|7284|7269|7283.1|7268.1|7284.1|7269.1|7283.1|7268.1|5
1622177860000|2021-05-28 04:57:40|7283|7268|7282.9|7267.9|7283.1|7268.1|7282.9|7267.9|3
1622177880000|2021-05-28 04:58:00|7282.7|7267.7|7282.8|7267.8|7282.9|7267.9|7282.5|7267.5|7
1622177890000|2021-05-28 04:58:10|7282.7|7267.7|7282.3|7267.3|7283.3|7268.3|7282.3|7267.3|13
1622177900000|2021-05-28 04:58:20|7282.5|7267.5|7283.1|7268.1|7283.1|7268.1|7282.5|7267.5|4
1622177920000|2021-05-28 04:58:40|7283|7268|7283.1|7268.1|7283.1|7268.1|7283|7268|2
1622177930000|2021-05-28 04:58:50|7283|7268|7282.6|7267.6|7283|7268|7282.6|7267.6|3
1622177940000|2021-05-28 04:59:00|7282.4|7267.4|7282.2|7267.2|7282.4|7267.4|7282|7267|8
1622177950000|2021-05-28 04:59:10|7282.3|7267.3|7282.2|7267.2|7282.3|7267.3|7282.2|7267.2|2
1622177960000|2021-05-28 04:59:20|7282|7267|7282.2|7267.2|7282.2|7267.2|7281.9|7266.9|4
1622177970000|2021-05-28 04:59:30|7282|7267|7281.9|7266.9|7282.2|7267.2|7281.9|7266.9|4
1622177980000|2021-05-28 04:59:40|7282|7267|7282.2|7267.2|7282.2|7267.2|7282|7267|2
1622177990000|2021-05-28 04:59:50|7282.4|7267.4|7282|7267|7282.4|7267.4|7282|7267|6
1622178000000|2021-05-28 05:00:00|7281.9|7266.9|7281.3|7266.3|7281.9|7266.9|7280.8|7265.8|6
1622178010000|2021-05-28 05:00:10|7281.4|7266.4|7280.7|7265.7|7281.6|7266.6|7280.7|7265.7|9
1622178020000|2021-05-28 05:00:20|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|7280.7|7265.7|3
1622178050000|2021-05-28 05:00:50|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|1
1622178060000|2021-05-28 05:01:00|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|1
1622178070000|2021-05-28 05:01:10|7280.9|7265.9|7281|7266|7281|7266|7280.9|7265.9|2
1622178100000|2021-05-28 05:01:40|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|1
1622178130000|2021-05-28 05:02:10|7280.8|7265.8|7280.6|7265.6|7280.9|7265.9|7280.6|7265.6|5
1622178140000|2021-05-28 05:02:20|7280.7|7265.7|7280.6|7265.6|7280.9|7265.9|7280.6|7265.6|5
1622178150000|2021-05-28 05:02:30|7280.7|7265.7|7279.2|7264.2|7280.7|7265.7|7279.2|7264.2|9
1622178160000|2021-05-28 05:02:40|7279.4|7264.4|7280.8|7265.8|7280.8|7265.8|7279.4|7264.4|10
1622178170000|2021-05-28 05:02:50|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|1
1622178180000|2021-05-28 05:03:00|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|1
1622178190000|2021-05-28 05:03:10|7280.9|7265.9|7281.3|7266.3|7281.3|7266.3|7280.9|7265.9|3
1622178200000|2021-05-28 05:03:20|7281.4|7266.4|7281|7266|7281.4|7266.4|7281|7266|7
1622178210000|2021-05-28 05:03:30|7280.8|7265.8|7281|7266|7281|7266|7280.7|7265.7|5
1622178220000|2021-05-28 05:03:40|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281|7266|3
1622178230000|2021-05-28 05:03:50|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|1
1622178240000|2021-05-28 05:04:00|7281.1|7266.1|7281|7266|7281.3|7266.3|7281|7266|3
1622178260000|2021-05-28 05:04:20|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|1
1622178270000|2021-05-28 05:04:30|7281.2|7266.2|7281|7266|7281.2|7266.2|7281|7266|4
1622178280000|2021-05-28 05:04:40|7281.1|7266.1|7280.8|7265.8|7281.3|7266.3|7280.8|7265.8|5
1622178290000|2021-05-28 05:04:50|7280.9|7265.9|7281.3|7266.3|7281.5|7266.5|7280.9|7265.9|5
1622178300000|2021-05-28 05:05:00|7281.4|7266.4|7281.5|7266.5|7281.6|7266.6|7281.4|7266.4|3
1622178310000|2021-05-28 05:05:10|7281.4|7266.4|7281.5|7266.5|7281.5|7266.5|7281.4|7266.4|2
1622178320000|2021-05-28 05:05:20|7281.6|7266.6|7281.5|7266.5|7281.6|7266.6|7281.5|7266.5|2
1622178330000|2021-05-28 05:05:30|7281.6|7266.6|7281.7|7266.7|7281.7|7266.7|7281.6|7266.6|2
1622178340000|2021-05-28 05:05:40|7281.6|7266.6|7281.5|7266.5|7281.6|7266.6|7281.5|7266.5|2
1622178380000|2021-05-28 05:06:20|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|1
1622178400000|2021-05-28 05:06:40|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|1
1622178410000|2021-05-28 05:06:50|7281.6|7266.6|7281.5|7266.5|7281.6|7266.6|7281.5|7266.5|4
1622178420000|2021-05-28 05:07:00|7281.2|7266.2|7281|7266|7281.2|7266.2|7280.9|7265.9|4
1622178430000|2021-05-28 05:07:10|7281.1|7266.1|7281.3|7266.3|7281.8|7266.8|7281.1|7266.1|5
1622178440000|2021-05-28 05:07:20|7281.2|7266.2|7281.3|7266.3|7281.5|7266.5|7281.1|7266.1|6
1622178450000|2021-05-28 05:07:30|7281.4|7266.4|7281.1|7266.1|7281.4|7266.4|7281.1|7266.1|3
1622178460000|2021-05-28 05:07:40|7281|7266|7281|7266|7281|7266|7281|7266|1
1622178490000|2021-05-28 05:08:10|7281.6|7266.6|7281.8|7266.8|7281.8|7266.8|7281.6|7266.6|2
1622178520000|2021-05-28 05:08:40|7281.3|7266.3|7281.2|7266.2|7281.3|7266.3|7281.2|7266.2|2
1622178540000|2021-05-28 05:09:00|7281.1|7266.1|7281|7266|7281.1|7266.1|7281|7266|2
1622178560000|2021-05-28 05:09:20|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|1
1622178570000|2021-05-28 05:09:30|7280.9|7265.9|7280.4|7265.4|7281|7266|7280.4|7265.4|8
1622178580000|2021-05-28 05:09:40|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|1
1622178590000|2021-05-28 05:09:50|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|1
1622178600000|2021-05-28 05:10:00|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|1
1622178620000|2021-05-28 05:10:20|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|1
1622178640000|2021-05-28 05:10:40|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|1
1622178650000|2021-05-28 05:10:50|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|1
1622178660000|2021-05-28 05:11:00|7279.3|7264.3|7279.1|7264.1|7279.3|7264.3|7279.1|7264.1|2
1622178670000|2021-05-28 05:11:10|7278.5|7263.5|7278.3|7263.3|7278.8|7263.8|7278.3|7263.3|3
1622178680000|2021-05-28 05:11:20|7278|7263|7277.8|7262.8|7278|7263|7277.8|7262.8|2
1622178690000|2021-05-28 05:11:30|7277.9|7262.9|7277.8|7262.8|7277.9|7262.9|7277.8|7262.8|2
1622178710000|2021-05-28 05:11:50|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.2|7262.2|3
1622178740000|2021-05-28 05:12:20|7277.4|7262.4|7277.4|7262.4|7277.7|7262.7|7277.4|7262.4|5
1622178760000|2021-05-28 05:12:40|7277|7262|7276.4|7261.4|7277|7262|7276.2|7261.2|4
1622178770000|2021-05-28 05:12:50|7276|7261|7275.8|7260.8|7279.3|7261.2|7274.6|7254.3|19
1622178780000|2021-05-28 05:13:00|7275.9|7260.9|7276|7261|7276.2|7261.2|7275.9|7260.9|5
1622178790000|2021-05-28 05:13:10|7276.1|7261.1|7275.7|7260.7|7276.2|7261.2|7275.7|7260.7|7
1622178800000|2021-05-28 05:13:20|7275.8|7260.8|7275.2|7260.2|7276|7261|7275.2|7260.2|6
1622178810000|2021-05-28 05:13:30|7275.3|7260.3|7275.4|7260.4|7275.6|7260.6|7275.3|7260.3|6
1622178820000|2021-05-28 05:13:40|7275.5|7260.5|7275|7260|7275.5|7260.5|7274.9|7259.9|8
1622178830000|2021-05-28 05:13:50|7274.9|7259.9|7275.2|7260.2|7275.2|7260.2|7274.9|7259.9|8
1622178840000|2021-05-28 05:14:00|7275.3|7260.3|7275.2|7260.2|7275.3|7260.3|7275.2|7260.2|2
1622178850000|2021-05-28 05:14:10|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|1
1622178860000|2021-05-28 05:14:20|7275.5|7260.5|7276.2|7261.2|7276.2|7261.2|7275.5|7260.5|3
1622178870000|2021-05-28 05:14:30|7276|7261|7275.9|7260.9|7276|7261|7275.8|7260.8|5
1622178880000|2021-05-28 05:14:40|7275.8|7260.8|7275.7|7260.7|7275.8|7260.8|7275.6|7260.6|3
1622178900000|2021-05-28 05:15:00|7276|7261|7276.6|7261.6|7276.6|7261.6|7275.9|7260.9|9
1622178910000|2021-05-28 05:15:10|7276.7|7261.7|7278.6|7263.6|7278.6|7263.6|7276.7|7261.7|13
1622178920000|2021-05-28 05:15:20|7279|7264|7279.1|7264.1|7279.4|7264.4|7279|7264|7
1622178930000|2021-05-28 05:15:30|7279|7264|7279|7264|7279|7264|7279|7264|1
1622178940000|2021-05-28 05:15:40|7279.1|7264.1|7278.7|7263.7|7279.1|7264.1|7278.7|7263.7|3
1622178950000|2021-05-28 05:15:50|7278.6|7263.6|7278.5|7263.5|7278.6|7263.6|7278.5|7263.5|2
1622179000000|2021-05-28 05:16:40|7278.4|7263.4|7279.5|7264.5|7279.8|7264.8|7278.4|7263.4|9
1622179010000|2021-05-28 05:16:50|7279.6|7264.6|7279.5|7264.5|7279.8|7264.8|7279.5|7264.5|6
1622179030000|2021-05-28 05:17:10|7279.6|7264.6|7280.9|7265.9|7280.9|7265.9|7279.6|7264.6|6
1622179040000|2021-05-28 05:17:20|7280.8|7265.8|7281.1|7266.1|7281.1|7266.1|7280.8|7265.8|5
1622179050000|2021-05-28 05:17:30|7281.3|7266.3|7281.9|7266.9|7281.9|7266.9|7281.3|7266.3|4
1622179060000|2021-05-28 05:17:40|7281.8|7266.8|7280.8|7265.8|7281.8|7266.8|7280.6|7265.6|4
1622179070000|2021-05-28 05:17:50|7280.6|7265.6|7280.4|7265.4|7280.6|7265.6|7280.4|7265.4|5
1622179080000|2021-05-28 05:18:00|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|1
1622179090000|2021-05-28 05:18:10|7280.4|7265.4|7280.6|7265.6|7280.6|7265.6|7280.4|7265.4|2
1622179100000|2021-05-28 05:18:20|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|1
1622179110000|2021-05-28 05:18:30|7280.3|7265.3|7279.3|7264.3|7280.3|7265.3|7279.2|7264.2|10
1622179120000|2021-05-28 05:18:40|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|1
1622179150000|2021-05-28 05:19:10|7279.3|7264.3|7279.2|7264.2|7279.3|7264.3|7279.2|7264.2|2
1622179180000|2021-05-28 05:19:40|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|1
1622179190000|2021-05-28 05:19:50|7279.4|7264.4|7279.2|7264.2|7279.4|7264.4|7279.2|7264.2|5
1622179210000|2021-05-28 05:20:10|7279.1|7264.1|7279.2|7264.2|7279.2|7264.2|7279.1|7264.1|2
1622179230000|2021-05-28 05:20:30|7279.5|7264.5|7279.6|7264.6|7279.6|7264.6|7279.5|7264.5|2
1622179240000|2021-05-28 05:20:40|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|1
1622179250000|2021-05-28 05:20:50|7279.7|7264.7|7279.4|7264.4|7279.7|7264.7|7279.4|7264.4|2
1622179260000|2021-05-28 05:21:00|7279.6|7264.6|7279.4|7264.4|7279.7|7264.7|7279.4|7264.4|6
1622179270000|2021-05-28 05:21:10|7279.5|7264.5|7279.4|7264.4|7279.7|7264.7|7279.4|7264.4|5
1622179290000|2021-05-28 05:21:30|7279.6|7264.6|7279.8|7264.8|7279.8|7264.8|7279.6|7264.6|2
1622179300000|2021-05-28 05:21:40|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|1
1622179310000|2021-05-28 05:21:50|7280.3|7265.3|7281.5|7266.5|7281.6|7266.6|7280.3|7265.3|9
1622179320000|2021-05-28 05:22:00|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.5|7266.5|3
1622179330000|2021-05-28 05:22:10|7281.5|7266.5|7281.4|7266.4|7281.5|7266.5|7281.4|7266.4|2
1622179340000|2021-05-28 05:22:20|7281.5|7266.5|7280.2|7265.2|7281.6|7266.6|7280.1|7265.1|8
1622179360000|2021-05-28 05:22:40|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|1
1622179380000|2021-05-28 05:23:00|7280|7265|7279.6|7264.6|7280|7265|7279.6|7264.6|3
1622179390000|2021-05-28 05:23:10|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|1
1622179400000|2021-05-28 05:23:20|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|1
1622179410000|2021-05-28 05:23:30|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|1
1622179420000|2021-05-28 05:23:40|7279.6|7264.6|7279.2|7264.2|7279.6|7264.6|7278.9|7263.9|4
1622179430000|2021-05-28 05:23:50|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7278.8|7263.8|4
1622179440000|2021-05-28 05:24:00|7279|7264|7278.8|7263.8|7279|7264|7278.8|7263.8|2
1622179450000|2021-05-28 05:24:10|7279.1|7264.1|7278.8|7263.8|7279.1|7264.1|7278.7|7263.7|5
1622179470000|2021-05-28 05:24:30|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|1
1622179490000|2021-05-28 05:24:50|7279.2|7264.2|7279.7|7264.7|7279.7|7264.7|7279.2|7264.2|5
1622179500000|2021-05-28 05:25:00|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|1
1622179540000|2021-05-28 05:25:40|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|1
1622179550000|2021-05-28 05:25:50|7279.6|7264.6|7279.2|7264.2|7279.6|7264.6|7279.2|7264.2|2
1622179560000|2021-05-28 05:26:00|7279.1|7264.1|7279.3|7264.3|7279.3|7264.3|7279.1|7264.1|2
1622179580000|2021-05-28 05:26:20|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|1
1622179590000|2021-05-28 05:26:30|7279.4|7264.4|7279.4|7264.4|7279.6|7264.6|7279.4|7264.4|8
1622179600000|2021-05-28 05:26:40|7279.5|7264.5|7280|7265|7280|7265|7279.4|7264.4|6
1622179610000|2021-05-28 05:26:50|7280.1|7265.1|7280.3|7265.3|7280.3|7265.3|7280|7265|3
1622179620000|2021-05-28 05:27:00|7280.4|7265.4|7280.2|7265.2|7280.5|7265.5|7280.2|7265.2|3
1622179630000|2021-05-28 05:27:10|7280.1|7265.1|7280.2|7265.2|7280.2|7265.2|7280.1|7265.1|2
1622179640000|2021-05-28 05:27:20|7280.1|7265.1|7280.2|7265.2|7280.2|7265.2|7280.1|7265.1|2
1622179650000|2021-05-28 05:27:30|7280.3|7265.3|7280.4|7265.4|7280.6|7265.6|7280.3|7265.3|7
1622179660000|2021-05-28 05:27:40|7280.6|7265.6|7280.9|7265.9|7281|7266|7280.6|7265.6|5
1622179670000|2021-05-28 05:27:50|7280.6|7265.6|7280.2|7265.2|7280.6|7265.6|7280.2|7265.2|3
1622179680000|2021-05-28 05:28:00|7280.3|7265.3|7280.4|7265.4|7280.4|7265.4|7280.2|7265.2|3
1622179690000|2021-05-28 05:28:10|7279.9|7264.9|7279.8|7264.8|7279.9|7264.9|7279.8|7264.8|2
1622179700000|2021-05-28 05:28:20|7279.7|7264.7|7279.5|7264.5|7279.7|7264.7|7279.4|7264.4|5
1622179710000|2021-05-28 05:28:30|7279.6|7264.6|7279.5|7264.5|7279.8|7264.8|7279.5|7264.5|4
1622179730000|2021-05-28 05:28:50|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|1
1622179740000|2021-05-28 05:29:00|7279.5|7264.5|7279.7|7264.7|7279.7|7264.7|7279.5|7264.5|2
1622179750000|2021-05-28 05:29:10|7279.8|7264.8|7280.5|7265.5|7280.6|7265.6|7279.8|7264.8|5
1622179760000|2021-05-28 05:29:20|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|1
1622179770000|2021-05-28 05:29:30|7280.5|7265.5|7280.1|7265.1|7280.5|7265.5|7280.1|7265.1|3
1622179780000|2021-05-28 05:29:40|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|1
1622179790000|2021-05-28 05:29:50|7279.9|7264.9|7280.1|7265.1|7280.1|7265.1|7279.9|7264.9|2
1622179800000|2021-05-28 05:30:00|7279.3|7264.3|7280|7265|7280|7265|7279.3|7264.3|3
1622179810000|2021-05-28 05:30:10|7279.9|7264.9|7279.6|7264.6|7279.9|7264.9|7279.6|7264.6|3
1622179820000|2021-05-28 05:30:20|7279.7|7264.7|7280.1|7265.1|7280.1|7265.1|7279.7|7264.7|2
1622179840000|2021-05-28 05:30:40|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|1
1622179850000|2021-05-28 05:30:50|7280.3|7265.3|7280.2|7265.2|7280.4|7265.4|7280.2|7265.2|6
1622179870000|2021-05-28 05:31:10|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|1
1622179890000|2021-05-28 05:31:30|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|1
1622179910000|2021-05-28 05:31:50|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|1
1622179930000|2021-05-28 05:32:10|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|1
1622179940000|2021-05-28 05:32:20|7280.1|7265.1|7279.8|7264.8|7280.1|7265.1|7279.8|7264.8|2
1622179950000|2021-05-28 05:32:30|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|1
1622179960000|2021-05-28 05:32:40|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|1
1622179990000|2021-05-28 05:33:10|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|1
1622180010000|2021-05-28 05:33:30|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|1
1622180040000|2021-05-28 05:34:00|7279.5|7264.5|7280.1|7265.1|7280.1|7265.1|7279.5|7264.5|5
1622180050000|2021-05-28 05:34:10|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|1
1622180060000|2021-05-28 05:34:20|7280.3|7265.3|7280.4|7265.4|7280.5|7265.5|7280.3|7265.3|4
1622180070000|2021-05-28 05:34:30|7280.5|7265.5|7280.3|7265.3|7280.5|7265.5|7280.3|7265.3|7
1622180080000|2021-05-28 05:34:40|7280.4|7265.4|7280.5|7265.5|7280.5|7265.5|7280.4|7265.4|2
1622180110000|2021-05-28 05:35:10|7279.5|7264.5|7279.3|7264.3|7279.5|7264.5|7279.3|7264.3|5
1622180150000|2021-05-28 05:35:50|7279.4|7264.4|7279.3|7264.3|7279.4|7264.4|7279.3|7264.3|2
1622180160000|2021-05-28 05:36:00|7279.4|7264.4|7279.5|7264.5|7279.5|7264.5|7279.4|7264.4|2
1622180170000|2021-05-28 05:36:10|7280.1|7265.1|7280.4|7265.4|7280.4|7265.4|7280.1|7265.1|3
1622180180000|2021-05-28 05:36:20|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.1|7265.1|3
1622180200000|2021-05-28 05:36:40|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|1
1622180210000|2021-05-28 05:36:50|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|1
1622180220000|2021-05-28 05:37:00|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.4|7265.4|3
1622180230000|2021-05-28 05:37:10|7280.6|7265.6|7280.5|7265.5|7280.6|7265.6|7280.5|7265.5|2
1622180260000|2021-05-28 05:37:40|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|1
1622180270000|2021-05-28 05:37:50|7280.3|7265.3|7280.4|7265.4|7280.4|7265.4|7280.3|7265.3|2
1622180280000|2021-05-28 05:38:00|7280.5|7265.5|7279.3|7264.3|7280.5|7265.5|7279.3|7264.3|4
1622180300000|2021-05-28 05:38:20|7279.2|7264.2|7279.3|7264.3|7279.3|7264.3|7279.1|7264.1|5
1622180310000|2021-05-28 05:38:30|7279.4|7264.4|7279.3|7264.3|7279.5|7264.5|7279.3|7264.3|6
1622180320000|2021-05-28 05:38:40|7279.5|7264.5|7280.2|7265.2|7280.2|7265.2|7279.3|7264.3|5
1622180350000|2021-05-28 05:39:10|7280.3|7265.3|7280.2|7265.2|7280.3|7265.3|7279.6|7264.6|6
1622180360000|2021-05-28 05:39:20|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|1
1622180370000|2021-05-28 05:39:30|7280|7265|7279.6|7264.6|7280|7265|7279.6|7264.6|4
1622180380000|2021-05-28 05:39:40|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|1
1622180390000|2021-05-28 05:39:50|7280|7265|7280|7265|7280|7265|7280|7265|1
1622180400000|2021-05-28 05:40:00|7279.9|7264.9|7280|7265|7280|7265|7279.9|7264.9|2
1622180410000|2021-05-28 05:40:10|7279.9|7264.9|7279.7|7264.7|7279.9|7264.9|7279.6|7264.6|4
1622180420000|2021-05-28 05:40:20|7280.3|7265.3|7279.9|7264.9|7280.3|7265.3|7279.9|7264.9|3
1622180430000|2021-05-28 05:40:30|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|1
1622180450000|2021-05-28 05:40:50|7279.6|7264.6|7279.8|7264.8|7279.8|7264.8|7279.6|7264.6|3
1622180460000|2021-05-28 05:41:00|7280.3|7265.3|7280.1|7265.1|7280.3|7265.3|7280|7265|4
1622180510000|2021-05-28 05:41:50|7280.2|7265.2|7280.1|7265.1|7280.3|7265.3|7280.1|7265.1|3
1622180520000|2021-05-28 05:42:00|7280|7265|7279.9|7264.9|7280|7265|7279.9|7264.9|2
1622180530000|2021-05-28 05:42:10|7280|7265|7279.9|7264.9|7280|7265|7279.9|7264.9|2
1622180540000|2021-05-28 05:42:20|7280|7265|7279.8|7264.8|7280.1|7265.1|7279.7|7264.7|7
1622180550000|2021-05-28 05:42:30|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|1
1622180570000|2021-05-28 05:42:50|7280.2|7265.2|7280.2|7265.2|7280.3|7265.3|7280.2|7265.2|3
1622180580000|2021-05-28 05:43:00|7280.1|7265.1|7280.2|7265.2|7280.2|7265.2|7280.1|7265.1|4
1622180590000|2021-05-28 05:43:10|7280.3|7265.3|7280.7|7265.7|7280.8|7265.8|7280.3|7265.3|5
1622180600000|2021-05-28 05:43:20|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|7280.7|7265.7|5
1622180610000|2021-05-28 05:43:30|7280.9|7265.9|7280.8|7265.8|7280.9|7265.9|7280.8|7265.8|2
1622180620000|2021-05-28 05:43:40|7280.7|7265.7|7280.8|7265.8|7280.8|7265.8|7280.5|7265.5|3
1622180630000|2021-05-28 05:43:50|7280.9|7265.9|7281.1|7266.1|7281.1|7266.1|7280.8|7265.8|4
1622180640000|2021-05-28 05:44:00|7281|7266|7281.1|7266.1|7281.1|7266.1|7281|7266|2
1622180660000|2021-05-28 05:44:20|7281.2|7266.2|7281.1|7266.1|7281.2|7266.2|7281.1|7266.1|2
1622180680000|2021-05-28 05:44:40|7281.3|7266.3|7281.1|7266.1|7281.3|7266.3|7281.1|7266.1|2
1622180690000|2021-05-28 05:44:50|7281.2|7266.2|7281.3|7266.3|7281.3|7266.3|7281.2|7266.2|2
1622180710000|2021-05-28 05:45:10|7281.4|7266.4|7281.1|7266.1|7281.6|7266.6|7281.1|7266.1|6
1622180720000|2021-05-28 05:45:20|7281.2|7266.2|7281.4|7266.4|7281.6|7266.6|7281.2|7266.2|5
1622180730000|2021-05-28 05:45:30|7281.5|7266.5|7281.9|7266.9|7282.4|7267.4|7281.5|7266.5|10
1622180740000|2021-05-28 05:45:40|7282|7267|7282.4|7267.4|7282.4|7267.4|7281.9|7266.9|6
1622180760000|2021-05-28 05:46:00|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|1
1622180770000|2021-05-28 05:46:10|7282.4|7267.4|7282|7267|7282.4|7267.4|7282|7267|4
1622180780000|2021-05-28 05:46:20|7282.1|7267.1|7281.5|7266.5|7282.3|7267.3|7281.5|7266.5|4
1622180790000|2021-05-28 05:46:30|7281.7|7266.7|7281.6|7266.6|7281.7|7266.7|7281.5|7266.5|3
1622180800000|2021-05-28 05:46:40|7281.5|7266.5|7282.3|7267.3|7282.3|7267.3|7281.5|7266.5|8
1622180810000|2021-05-28 05:46:50|7282.4|7267.4|7282.3|7267.3|7282.5|7267.5|7282.3|7267.3|4
1622180820000|2021-05-28 05:47:00|7282.4|7267.4|7281.9|7266.9|7282.4|7267.4|7281.9|7266.9|3
1622180830000|2021-05-28 05:47:10|7282|7267|7282|7267|7282|7267|7281.9|7266.9|3
1622180840000|2021-05-28 05:47:20|7282.1|7267.1|7282.4|7267.4|7282.4|7267.4|7282.1|7267.1|2
1622180850000|2021-05-28 05:47:30|7282.5|7267.5|7283.2|7268.2|7283.2|7268.2|7282.3|7267.3|9
1622180860000|2021-05-28 05:47:40|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|1
1622180870000|2021-05-28 05:47:50|7283.2|7268.2|7282.5|7267.5|7283.2|7268.2|7282.5|7267.5|3
1622180880000|2021-05-28 05:48:00|7282.7|7267.7|7283.6|7268.6|7283.6|7268.6|7282.7|7267.7|8
1622180890000|2021-05-28 05:48:10|7284.1|7269.1|7284.8|7269.8|7284.9|7269.9|7284.1|7269.1|8
1622180900000|2021-05-28 05:48:20|7284.9|7269.9|7283.5|7268.5|7284.9|7269.9|7283.5|7268.5|10
1622180910000|2021-05-28 05:48:30|7283.4|7268.4|7283.7|7268.7|7283.7|7268.7|7283.4|7268.4|3
1622180920000|2021-05-28 05:48:40|7283.8|7268.8|7284.8|7269.8|7284.9|7269.9|7283.8|7268.8|7
1622180930000|2021-05-28 05:48:50|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.8|7269.8|3
1622180940000|2021-05-28 05:49:00|7284.8|7269.8|7284.2|7269.2|7284.8|7269.8|7284.2|7269.2|7
1622180950000|2021-05-28 05:49:10|7284.4|7269.4|7284.9|7269.9|7284.9|7269.9|7284.4|7269.4|3
1622180960000|2021-05-28 05:49:20|7284.8|7269.8|7284.7|7269.7|7284.8|7269.8|7284.7|7269.7|2
1622180970000|2021-05-28 05:49:30|7284.3|7269.3|7284.9|7269.9|7285|7270|7284.3|7269.3|9
1622180980000|2021-05-28 05:49:40|7285|7270|7286.2|7271.2|7286.2|7271.2|7285|7270|11
1622180990000|2021-05-28 05:49:50|7286.1|7271.1|7286.6|7271.6|7287.5|7272.5|7286.1|7271.1|15
1622181000000|2021-05-28 05:50:00|7286.5|7271.5|7286.4|7271.4|7286.6|7271.6|7286.4|7271.4|6
1622181010000|2021-05-28 05:50:10|7286.1|7271.1|7286|7271|7286.1|7271.1|7286|7271|2
1622181020000|2021-05-28 05:50:20|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|1
1622181030000|2021-05-28 05:50:30|7285.7|7270.7|7285.8|7270.8|7286|7271|7285.7|7270.7|3
1622181040000|2021-05-28 05:50:40|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|1
1622181050000|2021-05-28 05:50:50|7285.8|7270.8|7286|7271|7286.3|7271.3|7285.8|7270.8|6
1622181060000|2021-05-28 05:51:00|7285.9|7270.9|7285.9|7270.9|7286|7271|7285.8|7270.8|5
1622181070000|2021-05-28 05:51:10|7285.8|7270.8|7286|7271|7286|7271|7285.8|7270.8|5
1622181080000|2021-05-28 05:51:20|7285.9|7270.9|7285.3|7270.3|7285.9|7270.9|7285.3|7270.3|4
1622181090000|2021-05-28 05:51:30|7285.5|7270.5|7286.3|7271.3|7286.3|7271.3|7285.3|7270.3|15
1622181100000|2021-05-28 05:51:40|7286.1|7271.1|7288.5|7273.5|7288.5|7273.5|7285.9|7270.9|21
1622181110000|2021-05-28 05:51:50|7288.7|7273.7|7287.5|7272.5|7288.7|7273.7|7287.3|7272.3|13
1622181120000|2021-05-28 05:52:00|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|7286.8|7271.8|6
1622181130000|2021-05-28 05:52:10|7287.8|7272.8|7286.9|7271.9|7287.8|7272.8|7286.9|7271.9|10
1622181140000|2021-05-28 05:52:20|7286.8|7271.8|7287.2|7272.2|7287.4|7272.4|7286.8|7271.8|6
1622181150000|2021-05-28 05:52:30|7286.9|7271.9|7287.7|7272.7|7287.7|7272.7|7286.8|7271.8|14
1622181160000|2021-05-28 05:52:40|7287.8|7272.8|7287.8|7272.8|7287.9|7272.9|7287.7|7272.7|9
1622181170000|2021-05-28 05:52:50|7287.9|7272.9|7288.3|7273.3|7288.3|7273.3|7287.8|7272.8|4
1622181180000|2021-05-28 05:53:00|7288.1|7273.1|7289.1|7274.1|7289.2|7274.2|7288.1|7273.1|16
1622181190000|2021-05-28 05:53:10|7288.9|7273.9|7288.7|7273.7|7289.1|7274.1|7288.6|7273.6|13
1622181200000|2021-05-28 05:53:20|7288.9|7273.9|7288.3|7273.3|7288.9|7273.9|7288.3|7273.3|11
1622181210000|2021-05-28 05:53:30|7288.2|7273.2|7288.3|7273.3|7288.3|7273.3|7288.1|7273.1|6
1622181220000|2021-05-28 05:53:40|7288.6|7273.6|7288.9|7273.9|7289|7274|7288.6|7273.6|8
1622181230000|2021-05-28 05:53:50|7289|7274|7288.6|7273.6|7289|7274|7288.6|7273.6|11
1622181240000|2021-05-28 05:54:00|7288.9|7273.9|7288.7|7273.7|7288.9|7273.9|7288.6|7273.6|5
1622181250000|2021-05-28 05:54:10|7288.6|7273.6|7288.6|7273.6|7288.7|7273.7|7288.6|7273.6|3
1622181260000|2021-05-28 05:54:20|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|1
1622181270000|2021-05-28 05:54:30|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|1
1622181280000|2021-05-28 05:54:40|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|1
1622181300000|2021-05-28 05:55:00|7289|7274|7287.8|7272.8|7289|7274|7287.8|7272.8|9
1622181310000|2021-05-28 05:55:10|7287.7|7272.7|7287.2|7272.2|7287.7|7272.7|7287.2|7272.2|5
1622181320000|2021-05-28 05:55:20|7287.1|7272.1|7287.2|7272.2|7287.2|7272.2|7286.8|7271.8|6
1622181330000|2021-05-28 05:55:30|7287.1|7272.1|7286.3|7271.3|7287.1|7272.1|7286.3|7271.3|5
1622181340000|2021-05-28 05:55:40|7286.1|7271.1|7285.7|7270.7|7286.1|7271.1|7285.7|7270.7|3
1622181350000|2021-05-28 05:55:50|7286|7271|7285.9|7270.9|7286.1|7271.1|7285.9|7270.9|4
1622181360000|2021-05-28 05:56:00|7286|7271|7285.9|7270.9|7286|7271|7285.9|7270.9|2
1622181370000|2021-05-28 05:56:10|7285.7|7270.7|7285.2|7270.2|7285.7|7270.7|7285.2|7270.2|4
1622181380000|2021-05-28 05:56:20|7285.1|7270.1|7285.2|7270.2|7285.2|7270.2|7285|7270|6
1622181390000|2021-05-28 05:56:30|7285.5|7270.5|7285.3|7270.3|7285.7|7270.7|7285.2|7270.2|6
1622181400000|2021-05-28 05:56:40|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.6|7270.6|3
1622181410000|2021-05-28 05:56:50|7285.5|7270.5|7286.6|7271.6|7286.6|7271.6|7285.5|7270.5|4
1622181420000|2021-05-28 05:57:00|7286.5|7271.5|7286.1|7271.1|7286.5|7271.5|7286|7271|5
1622181440000|2021-05-28 05:57:20|7286|7271|7285.8|7270.8|7286|7271|7285.8|7270.8|4
1622181460000|2021-05-28 05:57:40|7286.2|7271.2|7286.4|7271.4|7286.6|7271.6|7286.1|7271.1|7
1622181470000|2021-05-28 05:57:50|7286.1|7271.1|7286|7271|7286.1|7271.1|7286|7271|2
1622181480000|2021-05-28 05:58:00|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|1
1622181490000|2021-05-28 05:58:10|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|1
1622181500000|2021-05-28 05:58:20|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|1
1622181510000|2021-05-28 05:58:30|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|1
1622181530000|2021-05-28 05:58:50|7286|7271|7285.9|7270.9|7286|7271|7285.8|7270.8|4
1622181540000|2021-05-28 05:59:00|7286|7271|7286|7271|7286|7271|7285.9|7270.9|3
1622181550000|2021-05-28 05:59:10|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|1
1622181570000|2021-05-28 05:59:30|7286|7271|7286.1|7271.1|7286.1|7271.1|7286|7271|2
1622181580000|2021-05-28 05:59:40|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|1
1622181590000|2021-05-28 05:59:50|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286|7271|5
1622181600000|2021-05-28 06:00:00|7286.2|7271.2|7286.3|7271.3|7286.5|7271.5|7286.1|7271.1|8
1622181610000|2021-05-28 06:00:10|7287.2|7272.2|7287.3|7272.3|7288.4|7273.4|7287.2|7272.2|13
1622181620000|2021-05-28 06:00:20|7287.5|7272.5|7286.8|7271.8|7288.3|7273.3|7286.8|7271.8|10
1622181630000|2021-05-28 06:00:30|7287.3|7272.3|7287.7|7272.7|7287.7|7272.7|7287.3|7272.3|2
1622181640000|2021-05-28 06:00:40|7287.9|7272.9|7288.2|7273.2|7288.2|7273.2|7287.9|7272.9|5
1622181650000|2021-05-28 06:00:50|7287.8|7272.8|7287.3|7272.3|7287.9|7272.9|7287.3|7272.3|3
1622181670000|2021-05-28 06:01:10|7287.7|7272.7|7287.6|7272.6|7287.8|7272.8|7287.6|7272.6|3
1622181680000|2021-05-28 06:01:20|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|1
1622181730000|2021-05-28 06:02:10|7286.4|7271.4|7285.4|7270.4|7286.4|7271.4|7285.1|7270.1|13
1622181740000|2021-05-28 06:02:20|7285.3|7270.3|7285.3|7270.3|7285.5|7270.5|7285.3|7270.3|3
1622181750000|2021-05-28 06:02:30|7285.2|7270.2|7284.9|7269.9|7285.2|7270.2|7284.8|7269.8|5
1622181760000|2021-05-28 06:02:40|7285|7270|7285|7270|7285|7270|7285|7270|1
1622181770000|2021-05-28 06:02:50|7285.3|7270.3|7284.9|7269.9|7285.4|7270.4|7284.8|7269.8|7
1622181780000|2021-05-28 06:03:00|7284.8|7269.8|7285.1|7270.1|7285.1|7270.1|7284.8|7269.8|7
1622181790000|2021-05-28 06:03:10|7285|7270|7285|7270|7285.1|7270.1|7285|7270|3
1622181800000|2021-05-28 06:03:20|7285.3|7270.3|7285.5|7270.5|7285.5|7270.5|7285.3|7270.3|3
1622181810000|2021-05-28 06:03:30|7285.6|7270.6|7285.6|7270.6|7285.7|7270.7|7285.6|7270.6|3
1622181820000|2021-05-28 06:03:40|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|1
1622181830000|2021-05-28 06:03:50|7285.6|7270.6|7284.6|7269.6|7285.6|7270.6|7284.4|7269.4|7
1622181840000|2021-05-28 06:04:00|7284.7|7269.7|7284.6|7269.6|7284.7|7269.7|7284.5|7269.5|5
1622181850000|2021-05-28 06:04:10|7284.7|7269.7|7284.6|7269.6|7284.7|7269.7|7284.6|7269.6|2
1622181860000|2021-05-28 06:04:20|7284.7|7269.7|7284.6|7269.6|7284.7|7269.7|7284.6|7269.6|2
1622181870000|2021-05-28 06:04:30|7284.8|7269.8|7284.7|7269.7|7284.8|7269.8|7284.7|7269.7|2
1622181880000|2021-05-28 06:04:40|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|1
1622181890000|2021-05-28 06:04:50|7284.9|7269.9|7284.8|7269.8|7284.9|7269.9|7284.8|7269.8|2
1622181900000|2021-05-28 06:05:00|7284.7|7269.7|7284.8|7269.8|7284.8|7269.8|7284.7|7269.7|2
1622181910000|2021-05-28 06:05:10|7284.9|7269.9|7284.8|7269.8|7284.9|7269.9|7284.8|7269.8|4
1622181920000|2021-05-28 06:05:20|7284.7|7269.7|7284.7|7269.7|7284.8|7269.8|7284.7|7269.7|3
1622181930000|2021-05-28 06:05:30|7285.3|7270.3|7285.4|7270.4|7285.5|7270.5|7285.3|7270.3|4
1622181960000|2021-05-28 06:06:00|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|1
1622181970000|2021-05-28 06:06:10|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|1
1622181980000|2021-05-28 06:06:20|7286.1|7271.1|7286|7271|7286.2|7271.2|7286|7271|4
1622181990000|2021-05-28 06:06:30|7285.9|7270.9|7286|7271|7286|7271|7285.9|7270.9|2
1622182000000|2021-05-28 06:06:40|7286.3|7271.3|7286.5|7271.5|7286.5|7271.5|7286.3|7271.3|2
1622182020000|2021-05-28 06:07:00|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|1
1622182050000|2021-05-28 06:07:30|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|1
1622182060000|2021-05-28 06:07:40|7285.8|7270.8|7285.3|7270.3|7285.8|7270.8|7285.3|7270.3|3
1622182090000|2021-05-28 06:08:10|7285.5|7270.5|7285.8|7270.8|7285.8|7270.8|7285.5|7270.5|2
1622182100000|2021-05-28 06:08:20|7285.4|7270.4|7285.8|7270.8|7285.8|7270.8|7285.4|7270.4|3
1622182110000|2021-05-28 06:08:30|7285.9|7270.9|7286.5|7271.5|7286.5|7271.5|7285.9|7270.9|5
1622182120000|2021-05-28 06:08:40|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622182140000|2021-05-28 06:09:00|7286.8|7271.8|7286.6|7271.6|7286.8|7271.8|7286.6|7271.6|2
1622182150000|2021-05-28 06:09:10|7286.7|7271.7|7287.3|7272.3|7287.3|7272.3|7286.6|7271.6|5
1622182160000|2021-05-28 06:09:20|7287.5|7272.5|7287.9|7272.9|7287.9|7272.9|7287.3|7272.3|5
1622182170000|2021-05-28 06:09:30|7287.8|7272.8|7287.8|7272.8|7288|7273|7287.8|7272.8|3
1622182180000|2021-05-28 06:09:40|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|1
1622182190000|2021-05-28 06:09:50|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|1
1622182200000|2021-05-28 06:10:00|7288.1|7273.1|7288|7273|7288.1|7273.1|7288|7273|2
1622182210000|2021-05-28 06:10:10|7288.1|7273.1|7288.3|7273.3|7288.6|7273.6|7288.1|7273.1|5
1622182220000|2021-05-28 06:10:20|7287.9|7272.9|7287.7|7272.7|7287.9|7272.9|7287.7|7272.7|3
1622182230000|2021-05-28 06:10:30|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|1
1622182240000|2021-05-28 06:10:40|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|1
1622182250000|2021-05-28 06:10:50|7287.5|7272.5|7288.1|7273.1|7288.1|7273.1|7287.5|7272.5|2
1622182260000|2021-05-28 06:11:00|7287.6|7272.6|7287.8|7272.8|7287.8|7272.8|7287.3|7272.3|3
1622182270000|2021-05-28 06:11:10|7288.1|7273.1|7288.3|7273.3|7288.3|7273.3|7288.1|7273.1|2
1622182290000|2021-05-28 06:11:30|7289.3|7274.3|7288.8|7273.8|7289.3|7274.3|7288.8|7273.8|5
1622182310000|2021-05-28 06:11:50|7288.9|7273.9|7289.1|7274.1|7289.1|7274.1|7288.9|7273.9|2
1622182330000|2021-05-28 06:12:10|7289.3|7274.3|7289.2|7274.2|7289.3|7274.3|7289.2|7274.2|2
1622182340000|2021-05-28 06:12:20|7289.1|7274.1|7288.8|7273.8|7289.1|7274.1|7288.8|7273.8|3
1622182350000|2021-05-28 06:12:30|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|1
1622182360000|2021-05-28 06:12:40|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|1
1622182370000|2021-05-28 06:12:50|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|1
1622182380000|2021-05-28 06:13:00|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|1
1622182390000|2021-05-28 06:13:10|7290.8|7275.8|7290.8|7275.8|7290.9|7275.9|7290.8|7275.8|3
1622182400000|2021-05-28 06:13:20|7290.9|7275.9|7290.5|7275.5|7291.2|7276.2|7290.5|7275.5|7
1622182410000|2021-05-28 06:13:30|7290.7|7275.7|7290.9|7275.9|7291|7276|7290.7|7275.7|3
1622182420000|2021-05-28 06:13:40|7291|7276|7291|7276|7291|7276|7291|7276|1
1622182430000|2021-05-28 06:13:50|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|1
1622182440000|2021-05-28 06:14:00|7291|7276|7291|7276|7291|7276|7291|7276|1
1622182450000|2021-05-28 06:14:10|7291.2|7276.2|7290.9|7275.9|7291.2|7276.2|7290.8|7275.8|6
1622182460000|2021-05-28 06:14:20|7290.7|7275.7|7290.6|7275.6|7290.7|7275.7|7290.6|7275.6|2
1622182470000|2021-05-28 06:14:30|7290.7|7275.7|7291|7276|7291|7276|7290.7|7275.7|10
1622182480000|2021-05-28 06:14:40|7290.9|7275.9|7291.1|7276.1|7291.1|7276.1|7290.8|7275.8|3
1622182490000|2021-05-28 06:14:50|7290.9|7275.9|7291.1|7276.1|7291.1|7276.1|7290.8|7275.8|3
1622182500000|2021-05-28 06:15:00|7290.8|7275.8|7290.9|7275.9|7290.9|7275.9|7290.8|7275.8|2
1622182520000|2021-05-28 06:15:20|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|1
1622182530000|2021-05-28 06:15:30|7290.7|7275.7|7290.8|7275.8|7290.8|7275.8|7290.3|7275.3|4
1622182560000|2021-05-28 06:16:00|7290.4|7275.4|7290.3|7275.3|7290.6|7275.6|7290.3|7275.3|5
1622182580000|2021-05-28 06:16:20|7289.9|7274.9|7290.3|7275.3|7290.3|7275.3|7289.9|7274.9|3
1622182590000|2021-05-28 06:16:30|7290.5|7275.5|7290.3|7275.3|7290.5|7275.5|7290.3|7275.3|2
1622182600000|2021-05-28 06:16:40|7290.4|7275.4|7290.4|7275.4|7290.6|7275.6|7290.4|7275.4|3
1622182610000|2021-05-28 06:16:50|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|1
1622182620000|2021-05-28 06:17:00|7290.5|7275.5|7290.3|7275.3|7290.5|7275.5|7290.3|7275.3|2
1622182630000|2021-05-28 06:17:10|7290.4|7275.4|7290.6|7275.6|7290.6|7275.6|7290.4|7275.4|2
1622182660000|2021-05-28 06:17:40|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|1
1622182670000|2021-05-28 06:17:50|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|1
1622182700000|2021-05-28 06:18:20|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|1
1622182730000|2021-05-28 06:18:50|7290.1|7275.1|7289.8|7274.8|7290.1|7275.1|7289.8|7274.8|2
1622182740000|2021-05-28 06:19:00|7289.3|7274.3|7289.8|7274.8|7289.8|7274.8|7289.1|7274.1|4
1622182750000|2021-05-28 06:19:10|7289.6|7274.6|7289.4|7274.4|7289.6|7274.6|7289.4|7274.4|2
1622182760000|2021-05-28 06:19:20|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|7289.5|7274.5|3
1622182770000|2021-05-28 06:19:30|7289.5|7274.5|7289.1|7274.1|7289.5|7274.5|7289.1|7274.1|3
1622182790000|2021-05-28 06:19:50|7288.9|7273.9|7289.1|7274.1|7289.1|7274.1|7288.9|7273.9|2
1622182800000|2021-05-28 06:20:00|7289|7274|7289.3|7274.3|7289.3|7274.3|7289|7274|3
1622182810000|2021-05-28 06:20:10|7289.1|7274.1|7289.6|7274.6|7289.6|7274.6|7289.1|7274.1|2
1622182840000|2021-05-28 06:20:40|7290|7275|7290.1|7275.1|7290.1|7275.1|7290|7275|4
1622182860000|2021-05-28 06:21:00|7290|7275|7290|7275|7290|7275|7290|7275|1
1622182870000|2021-05-28 06:21:10|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|1
1622182880000|2021-05-28 06:21:20|7289.8|7274.8|7289.9|7274.9|7289.9|7274.9|7289.8|7274.8|2
1622182890000|2021-05-28 06:21:30|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|1
1622182910000|2021-05-28 06:21:50|7289.9|7274.9|7290.3|7275.3|7290.3|7275.3|7289.9|7274.9|2
1622182920000|2021-05-28 06:22:00|7290.5|7275.5|7290.6|7275.6|7290.6|7275.6|7290.3|7275.3|4
1622182930000|2021-05-28 06:22:10|7290.4|7275.4|7290.6|7275.6|7290.6|7275.6|7290.3|7275.3|3
1622182950000|2021-05-28 06:22:30|7290.3|7275.3|7290.6|7275.6|7290.6|7275.6|7290.3|7275.3|4
1622182960000|2021-05-28 06:22:40|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|1
1622182980000|2021-05-28 06:23:00|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7290.8|7275.8|4
1622182990000|2021-05-28 06:23:10|7291|7276|7291|7276|7291|7276|7291|7276|1
1622183000000|2021-05-28 06:23:20|7290.9|7275.9|7290.6|7275.6|7290.9|7275.9|7290.6|7275.6|3
1622183010000|2021-05-28 06:23:30|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|7290.1|7275.1|3
1622183030000|2021-05-28 06:23:50|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|1
1622183050000|2021-05-28 06:24:10|7290.4|7275.4|7290.8|7275.8|7290.8|7275.8|7290.4|7275.4|2
1622183060000|2021-05-28 06:24:20|7291.1|7276.1|7291.3|7276.3|7291.3|7276.3|7291.1|7276.1|2
1622183080000|2021-05-28 06:24:40|7291.1|7276.1|7290.8|7275.8|7291.1|7276.1|7290.8|7275.8|2
1622183090000|2021-05-28 06:24:50|7291|7276|7290.3|7275.3|7291|7276|7290.3|7275.3|5
1622183100000|2021-05-28 06:25:00|7290.4|7275.4|7290.3|7275.3|7290.4|7275.4|7290.3|7275.3|2
1622183110000|2021-05-28 06:25:10|7290.4|7275.4|7290.5|7275.5|7290.5|7275.5|7290.4|7275.4|2
1622183140000|2021-05-28 06:25:40|7290.3|7275.3|7290.2|7275.2|7290.3|7275.3|7290.2|7275.2|2
1622183160000|2021-05-28 06:26:00|7290|7275|7289.9|7274.9|7290|7275|7289.9|7274.9|2
1622183170000|2021-05-28 06:26:10|7289.7|7274.7|7289.4|7274.4|7289.7|7274.7|7289.3|7274.3|3
1622183180000|2021-05-28 06:26:20|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|1
1622183190000|2021-05-28 06:26:30|7289|7274|7289|7274|7289|7274|7289|7274|1
1622183200000|2021-05-28 06:26:40|7289.1|7274.1|7289.5|7274.5|7289.5|7274.5|7289.1|7274.1|4
1622183230000|2021-05-28 06:27:10|7289.4|7274.4|7289.1|7274.1|7289.4|7274.4|7289.1|7274.1|2
1622183240000|2021-05-28 06:27:20|7289|7274|7288.9|7273.9|7289|7274|7288.9|7273.9|4
1622183250000|2021-05-28 06:27:30|7288.8|7273.8|7290|7275|7290|7275|7288.7|7273.7|4
1622183260000|2021-05-28 06:27:40|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290|7275|3
1622183270000|2021-05-28 06:27:50|7289.8|7274.8|7290|7275|7290|7275|7289.8|7274.8|2
1622183280000|2021-05-28 06:28:00|7289.4|7274.4|7288.7|7273.7|7289.4|7274.4|7288.7|7273.7|6
1622183290000|2021-05-28 06:28:10|7288.8|7273.8|7289|7274|7289|7274|7288.8|7273.8|2
1622183340000|2021-05-28 06:29:00|7288.7|7273.7|7288.5|7273.5|7288.7|7273.7|7288.5|7273.5|2
1622183390000|2021-05-28 06:29:50|7288.6|7273.6|7288.7|7273.7|7288.8|7273.8|7288.6|7273.6|4
1622183400000|2021-05-28 06:30:00|7288.8|7273.8|7288.7|7273.7|7288.8|7273.8|7288.7|7273.7|4
1622183410000|2021-05-28 06:30:10|7289|7274|7289|7274|7289|7274|7289|7274|1
1622183430000|2021-05-28 06:30:30|7288.3|7273.3|7289|7274|7289|7274|7288.3|7273.3|5
1622183440000|2021-05-28 06:30:40|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|1
1622183450000|2021-05-28 06:30:50|7289|7274|7289|7274|7289|7274|7289|7274|1
1622183490000|2021-05-28 06:31:30|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|1
1622183520000|2021-05-28 06:32:00|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|1
1622183540000|2021-05-28 06:32:20|7288.7|7273.7|7288.7|7273.7|7288.8|7273.8|7288.7|7273.7|3
1622183550000|2021-05-28 06:32:30|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|1
1622183580000|2021-05-28 06:33:00|7288.1|7273.1|7287.8|7272.8|7288.1|7273.1|7287.8|7272.8|4
1622183590000|2021-05-28 06:33:10|7287.9|7272.9|7288.3|7273.3|7288.3|7273.3|7287.9|7272.9|2
1622183600000|2021-05-28 06:33:20|7288.1|7273.1|7287.9|7272.9|7288.1|7273.1|7287.8|7272.8|5
1622183610000|2021-05-28 06:33:30|7287.8|7272.8|7287.8|7272.8|7287.9|7272.9|7287.8|7272.8|5
1622183660000|2021-05-28 06:34:20|7287.6|7272.6|7287.1|7272.1|7287.6|7272.6|7287.1|7272.1|2
1622183700000|2021-05-28 06:35:00|7286.7|7271.7|7286.2|7271.2|7286.7|7271.7|7286.2|7271.2|4
1622183710000|2021-05-28 06:35:10|7286.1|7271.1|7286.3|7271.3|7286.4|7271.4|7286.1|7271.1|4
1622183720000|2021-05-28 06:35:20|7286|7271|7287.5|7272.5|7287.5|7272.5|7286|7271|9
1622183740000|2021-05-28 06:35:40|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|1
1622183750000|2021-05-28 06:35:50|7287.3|7272.3|7287.1|7272.1|7287.3|7272.3|7287.1|7272.1|2
1622183760000|2021-05-28 06:36:00|7287|7272|7286.9|7271.9|7287|7272|7286.9|7271.9|2
1622183770000|2021-05-28 06:36:10|7287|7272|7286.4|7271.4|7287|7272|7286.3|7271.3|7
1622183780000|2021-05-28 06:36:20|7286.3|7271.3|7286.4|7271.4|7286.4|7271.4|7286.3|7271.3|4
1622183790000|2021-05-28 06:36:30|7286.3|7271.3|7286.5|7271.5|7286.9|7271.9|7286.3|7271.3|7
1622183800000|2021-05-28 06:36:40|7286.6|7271.6|7287|7272|7287|7272|7286.6|7271.6|4
1622183810000|2021-05-28 06:36:50|7286.9|7271.9|7286.3|7271.3|7286.9|7271.9|7286.3|7271.3|3
1622183820000|2021-05-28 06:37:00|7286.4|7271.4|7286.5|7271.5|7286.6|7271.6|7286.4|7271.4|8
1622183830000|2021-05-28 06:37:10|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622183840000|2021-05-28 06:37:20|7286.5|7271.5|7286|7271|7286.5|7271.5|7286|7271|4
1622183850000|2021-05-28 06:37:30|7285.8|7270.8|7286|7271|7286|7271|7285.8|7270.8|3
1622183860000|2021-05-28 06:37:40|7285.9|7270.9|7285.4|7270.4|7285.9|7270.9|7285.1|7270.1|4
1622183870000|2021-05-28 06:37:50|7285.3|7270.3|7285|7270|7285.4|7270.4|7284.9|7269.9|7
1622183890000|2021-05-28 06:38:10|7284.7|7269.7|7284.3|7269.3|7284.7|7269.7|7284.3|7269.3|3
1622183900000|2021-05-28 06:38:20|7284.4|7269.4|7284.5|7269.5|7284.5|7269.5|7284.4|7269.4|2
1622183910000|2021-05-28 06:38:30|7284.4|7269.4|7285.1|7270.1|7285.1|7270.1|7284.4|7269.4|9
1622183920000|2021-05-28 06:38:40|7285.2|7270.2|7285.1|7270.1|7285.2|7270.2|7285.1|7270.1|4
1622183980000|2021-05-28 06:39:40|7285.3|7270.3|7285.2|7270.2|7285.4|7270.4|7285.2|7270.2|4
1622183990000|2021-05-28 06:39:50|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.2|7270.2|4
1622184000000|2021-05-28 06:40:00|7285.6|7270.6|7285.8|7270.8|7285.8|7270.8|7285.6|7270.6|4
1622184010000|2021-05-28 06:40:10|7285.9|7270.9|7286.6|7271.6|7286.6|7271.6|7285.9|7270.9|3
1622184020000|2021-05-28 06:40:20|7286.4|7271.4|7286.5|7271.5|7286.5|7271.5|7286.4|7271.4|4
1622184030000|2021-05-28 06:40:30|7286.4|7271.4|7286.2|7271.2|7286.4|7271.4|7286.1|7271.1|3
1622184040000|2021-05-28 06:40:40|7286|7271|7285.4|7270.4|7286.1|7271.1|7285.4|7270.4|5
1622184050000|2021-05-28 06:40:50|7285.5|7270.5|7285.9|7270.9|7285.9|7270.9|7285.5|7270.5|3
1622184060000|2021-05-28 06:41:00|7286|7271|7286.5|7271.5|7287.1|7272.1|7286|7271|4
1622184070000|2021-05-28 06:41:10|7286.6|7271.6|7286.5|7271.5|7286.6|7271.6|7286.5|7271.5|2
1622184090000|2021-05-28 06:41:30|7286.6|7271.6|7286.1|7271.1|7286.6|7271.6|7286|7271|5
1622184130000|2021-05-28 06:42:10|7286|7271|7286|7271|7286|7271|7286|7271|1
1622184140000|2021-05-28 06:42:20|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|1
1622184150000|2021-05-28 06:42:30|7286.2|7271.2|7288.4|7273.4|7288.7|7273.7|7286.2|7271.2|20
1622184160000|2021-05-28 06:42:40|7288.7|7273.7|7288|7273|7289.8|7274.8|7287.7|7272.7|21
1622184170000|2021-05-28 06:42:50|7287.7|7272.7|7287.9|7272.9|7288.7|7273.7|7286.8|7271.8|20
1622184180000|2021-05-28 06:43:00|7287.8|7272.8|7288.2|7273.2|7288.7|7273.7|7287.5|7272.5|16
1622184200000|2021-05-28 06:43:20|7288|7273|7288|7273|7288|7273|7288|7273|1
1622184240000|2021-05-28 06:44:00|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|1
1622184250000|2021-05-28 06:44:10|7288|7273|7288|7273|7288|7273|7288|7273|1
1622184310000|2021-05-28 06:45:10|7287.5|7272.5|7286.8|7271.8|7287.8|7272.8|7286.8|7271.8|8
1622184320000|2021-05-28 06:45:20|7286.9|7271.9|7287.3|7272.3|7287.3|7272.3|7286.9|7271.9|3
1622184330000|2021-05-28 06:45:30|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|1
1622184380000|2021-05-28 06:46:20|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.2|7272.2|3
1622184390000|2021-05-28 06:46:30|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7286.9|7271.9|7
1622184410000|2021-05-28 06:46:50|7286.9|7271.9|7286.4|7271.4|7286.9|7271.9|7286.4|7271.4|3
1622184420000|2021-05-28 06:47:00|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|1
1622184430000|2021-05-28 06:47:10|7286.6|7271.6|7286.9|7271.9|7286.9|7271.9|7286.6|7271.6|3
1622184440000|2021-05-28 06:47:20|7286.8|7271.8|7286.8|7271.8|7286.9|7271.9|7286.8|7271.8|3
1622184450000|2021-05-28 06:47:30|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622184460000|2021-05-28 06:47:40|7286.9|7271.9|7287.2|7272.2|7287.2|7272.2|7286.9|7271.9|2
1622184470000|2021-05-28 06:47:50|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|1
1622184480000|2021-05-28 06:48:00|7287.2|7272.2|7286.9|7271.9|7287.2|7272.2|7286.9|7271.9|3
1622184490000|2021-05-28 06:48:10|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|1
1622184510000|2021-05-28 06:48:30|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|1
1622184520000|2021-05-28 06:48:40|7287.2|7272.2|7287.3|7272.3|7287.3|7272.3|7287.2|7272.2|2
1622184540000|2021-05-28 06:49:00|7287.8|7272.8|7288|7273|7289|7274|7287.8|7272.8|15
1622184560000|2021-05-28 06:49:20|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|1
1622184580000|2021-05-28 06:49:40|7287.4|7272.4|7287.1|7272.1|7287.4|7272.4|7287.1|7272.1|3
1622184590000|2021-05-28 06:49:50|7287.3|7272.3|7287.4|7272.4|7287.4|7272.4|7287.3|7272.3|2
1622184600000|2021-05-28 06:50:00|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|1
1622184740000|2021-05-28 06:52:20|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|1
1622184750000|2021-05-28 06:52:30|7287.6|7272.6|7288.1|7273.1|7288.1|7273.1|7287.6|7272.6|3
1622184760000|2021-05-28 06:52:40|7287.9|7272.9|7288|7273|7288|7273|7287.9|7272.9|2
1622184770000|2021-05-28 06:52:50|7288.2|7273.2|7288.3|7273.3|7288.3|7273.3|7288.2|7273.2|2
1622184780000|2021-05-28 06:53:00|7288.4|7273.4|7288.3|7273.3|7288.4|7273.4|7288.3|7273.3|2
1622184790000|2021-05-28 06:53:10|7288.4|7273.4|7288.3|7273.3|7288.4|7273.4|7288.3|7273.3|2
1622184820000|2021-05-28 06:53:40|7288.2|7273.2|7288.1|7273.1|7288.2|7273.2|7288.1|7273.1|2
1622184830000|2021-05-28 06:53:50|7288.3|7273.3|7288.4|7273.4|7288.6|7273.6|7288.3|7273.3|5
1622184850000|2021-05-28 06:54:10|7288.6|7273.6|7288.8|7273.8|7288.9|7273.9|7288.6|7273.6|4
1622184860000|2021-05-28 06:54:20|7288.6|7273.6|7288.3|7273.3|7288.6|7273.6|7288.3|7273.3|3
1622184880000|2021-05-28 06:54:40|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|1
1622184910000|2021-05-28 06:55:10|7288.2|7273.2|7288.3|7273.3|7288.3|7273.3|7288.2|7273.2|2
1622184980000|2021-05-28 06:56:20|7288.4|7273.4|7288.3|7273.3|7288.4|7273.4|7288.3|7273.3|2
1622185000000|2021-05-28 06:56:40|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|1
1622185040000|2021-05-28 06:57:20|7288.3|7273.3|7288.2|7273.2|7288.3|7273.3|7288.2|7273.2|2
1622185050000|2021-05-28 06:57:30|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|1
1622185090000|2021-05-28 06:58:10|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|1
1622185110000|2021-05-28 06:58:30|7287.7|7272.7|7287.8|7272.8|7287.8|7272.8|7287.7|7272.7|2
1622185140000|2021-05-28 06:59:00|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|1
1622185160000|2021-05-28 06:59:20|7287.1|7272.1|7285.9|7270.9|7287.1|7272.1|7285.8|7270.8|9
1622185170000|2021-05-28 06:59:30|7285.7|7270.7|7285.9|7270.9|7285.9|7270.9|7285.6|7270.6|5
1622185190000|2021-05-28 06:59:50|7285.7|7270.7|7286.3|7271.3|7286.3|7271.3|7285.7|7270.7|4
1622185200000|2021-05-28 07:00:00|7286.4|7271.4|7286.4|7271.4|7286.5|7271.5|7286.3|7271.3|4
1622185210000|2021-05-28 07:00:10|7286.6|7271.6|7286.3|7271.3|7286.6|7271.6|7286.3|7271.3|4
1622185220000|2021-05-28 07:00:20|7286.4|7271.4|7286.6|7271.6|7286.6|7271.6|7286.4|7271.4|2
1622185230000|2021-05-28 07:00:30|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|1
1622185240000|2021-05-28 07:00:40|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|1
1622185250000|2021-05-28 07:00:50|7285.9|7270.9|7285.8|7270.8|7285.9|7270.9|7285.8|7270.8|2
1622185260000|2021-05-28 07:01:00|7285.7|7270.7|7285.8|7270.8|7285.8|7270.8|7285.4|7270.4|5
1622185270000|2021-05-28 07:01:10|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.3|7270.3|3
1622185290000|2021-05-28 07:01:30|7286|7271|7287.3|7272.3|7287.3|7272.3|7286|7271|7
1622185300000|2021-05-28 07:01:40|7287.4|7272.4|7287.7|7272.7|7287.7|7272.7|7287.3|7272.3|7
1622185320000|2021-05-28 07:02:00|7287.5|7272.5|7287.3|7272.3|7287.5|7272.5|7287.2|7272.2|3
1622185330000|2021-05-28 07:02:10|7287.2|7272.2|7287.1|7272.1|7287.2|7272.2|7287.1|7272.1|4
1622185340000|2021-05-28 07:02:20|7287.2|7272.2|7287.2|7272.2|7287.3|7272.3|7287.2|7272.2|3
1622185350000|2021-05-28 07:02:30|7287.3|7272.3|7287.4|7272.4|7287.5|7272.5|7287.3|7272.3|4
1622185370000|2021-05-28 07:02:50|7287.2|7272.2|7287.3|7272.3|7287.3|7272.3|7287.2|7272.2|2
1622185380000|2021-05-28 07:03:00|7287.4|7272.4|7287.7|7272.7|7287.7|7272.7|7287.4|7272.4|2
1622185390000|2021-05-28 07:03:10|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|1
1622185410000|2021-05-28 07:03:30|7288.7|7273.7|7288.8|7273.8|7288.8|7273.8|7288.7|7273.7|2
1622185420000|2021-05-28 07:03:40|7289|7274|7288.7|7273.7|7289.2|7274.2|7288.5|7273.5|8
1622185440000|2021-05-28 07:04:00|7288.3|7273.3|7288.2|7273.2|7288.3|7273.3|7288.2|7273.2|2
1622185460000|2021-05-28 07:04:20|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|1
1622185470000|2021-05-28 07:04:30|7288.6|7273.6|7288.7|7273.7|7288.7|7273.7|7288.6|7273.6|2
1622185480000|2021-05-28 07:04:40|7288.6|7273.6|7288.3|7273.3|7288.6|7273.6|7288.3|7273.3|3
1622185490000|2021-05-28 07:04:50|7288.2|7273.2|7288.3|7273.3|7288.3|7273.3|7288.2|7273.2|2
1622185510000|2021-05-28 07:05:10|7288.4|7273.4|7288.3|7273.3|7288.4|7273.4|7288.3|7273.3|2
1622185540000|2021-05-28 07:05:40|7288.2|7273.2|7288.1|7273.1|7288.2|7273.2|7288.1|7273.1|4
1622185560000|2021-05-28 07:06:00|7288|7273|7288|7273|7288|7273|7287.8|7272.8|3
1622185590000|2021-05-28 07:06:30|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|1
1622185630000|2021-05-28 07:07:10|7288|7273|7287.6|7272.6|7288|7273|7287.3|7272.3|8
1622185640000|2021-05-28 07:07:20|7287.8|7272.8|7288.1|7273.1|7288.1|7273.1|7287.6|7272.6|5
1622185650000|2021-05-28 07:07:30|7287.9|7272.9|7288.2|7273.2|7288.2|7273.2|7287.8|7272.8|4
1622185660000|2021-05-28 07:07:40|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|1
1622185670000|2021-05-28 07:07:50|7288.1|7273.1|7288.3|7273.3|7288.3|7273.3|7288.1|7273.1|2
1622185680000|2021-05-28 07:08:00|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|1
1622185790000|2021-05-28 07:09:50|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|1
1622185810000|2021-05-28 07:10:10|7288.3|7273.3|7288.3|7273.3|7288.7|7273.7|7288.3|7273.3|4
1622185830000|2021-05-28 07:10:30|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|1
1622185840000|2021-05-28 07:10:40|7287.7|7272.7|7287.6|7272.6|7287.8|7272.8|7287.6|7272.6|3
1622185860000|2021-05-28 07:11:00|7287.5|7272.5|7287.3|7272.3|7287.5|7272.5|7287.3|7272.3|2
1622185870000|2021-05-28 07:11:10|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|1
1622185890000|2021-05-28 07:11:30|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|1
1622185900000|2021-05-28 07:11:40|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|1
1622186020000|2021-05-28 07:13:40|7287.2|7272.2|7287.6|7272.6|7287.6|7272.6|7287.2|7272.2|2
1622186030000|2021-05-28 07:13:50|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|1
1622186060000|2021-05-28 07:14:20|7287.6|7272.6|7287.6|7272.6|7287.6|7272.6|7287.6|7272.6|1
1622186090000|2021-05-28 07:14:50|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|1
1622186100000|2021-05-28 07:15:00|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|1
1622186110000|2021-05-28 07:15:10|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|1
1622186120000|2021-05-28 07:15:20|7287.6|7272.6|7287.7|7272.7|7287.7|7272.7|7287.6|7272.6|2
1622186130000|2021-05-28 07:15:30|7287.9|7272.9|7288.1|7273.1|7288.2|7273.2|7287.9|7272.9|4
1622186150000|2021-05-28 07:15:50|7288.2|7273.2|7288.4|7273.4|7288.4|7273.4|7288.2|7273.2|2
1622186160000|2021-05-28 07:16:00|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|1
1622186180000|2021-05-28 07:16:20|7288.1|7273.1|7288.5|7273.5|7288.5|7273.5|7288.1|7273.1|3
1622186190000|2021-05-28 07:16:30|7288.7|7273.7|7288.9|7273.9|7288.9|7273.9|7288.6|7273.6|3
1622186210000|2021-05-28 07:16:50|7289|7274|7289.1|7274.1|7289.2|7274.2|7289|7274|4
1622186270000|2021-05-28 07:17:50|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|1
1622186280000|2021-05-28 07:18:00|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|1
1622186300000|2021-05-28 07:18:20|7289.2|7274.2|7289.1|7274.1|7289.4|7274.4|7289.1|7274.1|4
1622186310000|2021-05-28 07:18:30|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|1
1622186330000|2021-05-28 07:18:50|7289.4|7274.4|7289.5|7274.5|7289.5|7274.5|7289.4|7274.4|2
1622186350000|2021-05-28 07:19:10|7289.7|7274.7|7289.8|7274.8|7289.8|7274.8|7289.7|7274.7|2
1622186360000|2021-05-28 07:19:20|7289.6|7274.6|7289.3|7274.3|7289.8|7274.8|7289.3|7274.3|6
1622186370000|2021-05-28 07:19:30|7289.5|7274.5|7289.5|7274.5|7289.5|7274.5|7289.5|7274.5|1
1622186390000|2021-05-28 07:19:50|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|1
1622186400000|2021-05-28 07:20:00|7290.2|7275.2|7290.3|7275.3|7290.3|7275.3|7290.2|7275.2|2
1622186410000|2021-05-28 07:20:10|7290.1|7275.1|7290.3|7275.3|7290.4|7275.4|7290.1|7275.1|6
1622186420000|2021-05-28 07:20:20|7290.4|7275.4|7290.3|7275.3|7290.4|7275.4|7290.3|7275.3|2
1622186430000|2021-05-28 07:20:30|7289.9|7274.9|7289.5|7274.5|7290.1|7275.1|7289.5|7274.5|5
1622186440000|2021-05-28 07:20:40|7289.6|7274.6|7289.3|7274.3|7289.6|7274.6|7289.3|7274.3|4
1622186490000|2021-05-28 07:21:30|7289.5|7274.5|7289.5|7274.5|7289.6|7274.6|7289.5|7274.5|3
1622186510000|2021-05-28 07:21:50|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|1
1622186520000|2021-05-28 07:22:00|7289.5|7274.5|7289.5|7274.5|7289.5|7274.5|7289.5|7274.5|1
1622186530000|2021-05-28 07:22:10|7289.7|7274.7|7290.3|7275.3|7290.3|7275.3|7289.6|7274.6|5
1622186600000|2021-05-28 07:23:20|7290.2|7275.2|7290.1|7275.1|7290.2|7275.2|7290.1|7275.1|2
1622186630000|2021-05-28 07:23:50|7290.8|7275.8|7290.3|7275.3|7290.8|7275.8|7290.3|7275.3|4
1622186640000|2021-05-28 07:24:00|7290.8|7275.8|7290.9|7275.9|7290.9|7275.9|7290.6|7275.6|4
1622186650000|2021-05-28 07:24:10|7290.6|7275.6|7289.5|7274.5|7290.6|7275.6|7289.5|7274.5|10
1622186660000|2021-05-28 07:24:20|7289.4|7274.4|7289.7|7274.7|7289.7|7274.7|7289.3|7274.3|5
1622186670000|2021-05-28 07:24:30|7289.6|7274.6|7289.5|7274.5|7289.9|7274.9|7289.5|7274.5|7
1622186680000|2021-05-28 07:24:40|7289.6|7274.6|7290|7275|7290|7275|7289.6|7274.6|6
1622186690000|2021-05-28 07:24:50|7290.1|7275.1|7289.9|7274.9|7290.1|7275.1|7289.8|7274.8|4
1622186700000|2021-05-28 07:25:00|7290|7275|7290.1|7275.1|7290.1|7275.1|7290|7275|6
1622186710000|2021-05-28 07:25:10|7289.8|7274.8|7289.6|7274.6|7289.9|7274.9|7289.6|7274.6|3
1622186720000|2021-05-28 07:25:20|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|1
1622186730000|2021-05-28 07:25:30|7289.3|7274.3|7289.4|7274.4|7289.4|7274.4|7289.3|7274.3|2
1622186740000|2021-05-28 07:25:40|7289.6|7274.6|7289.4|7274.4|7290.1|7275.1|7289.4|7274.4|7
1622186770000|2021-05-28 07:26:10|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|1
1622186780000|2021-05-28 07:26:20|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|1
1622186790000|2021-05-28 07:26:30|7289.3|7274.3|7289.4|7274.4|7289.4|7274.4|7289.1|7274.1|3
1622186800000|2021-05-28 07:26:40|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|1
1622186810000|2021-05-28 07:26:50|7289.5|7274.5|7289.4|7274.4|7289.5|7274.5|7289.3|7274.3|4
1622186820000|2021-05-28 07:27:00|7289.3|7274.3|7289.6|7274.6|7289.6|7274.6|7289.3|7274.3|3
1622186840000|2021-05-28 07:27:20|7289.5|7274.5|7289.6|7274.6|7289.6|7274.6|7289.5|7274.5|2
1622186860000|2021-05-28 07:27:40|7289.5|7274.5|7289.6|7274.6|7289.6|7274.6|7289.5|7274.5|2
1622186870000|2021-05-28 07:27:50|7289.4|7274.4|7289.6|7274.6|7289.6|7274.6|7289.1|7274.1|5
1622186900000|2021-05-28 07:28:20|7289.7|7274.7|7290.2|7275.2|7290.2|7275.2|7289.7|7274.7|3
1622186920000|2021-05-28 07:28:40|7290.3|7275.3|7290.6|7275.6|7290.7|7275.7|7290.3|7275.3|4
1622186980000|2021-05-28 07:29:40|7290.5|7275.5|7290.6|7275.6|7290.6|7275.6|7290.5|7275.5|2
1622186990000|2021-05-28 07:29:50|7290.4|7275.4|7291|7276|7291.3|7276.3|7290.4|7275.4|7
1622187000000|2021-05-28 07:30:00|7290.9|7275.9|7290.8|7275.8|7290.9|7275.9|7290.8|7275.8|2
1622187010000|2021-05-28 07:30:10|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|7290.8|7275.8|3
1622187020000|2021-05-28 07:30:20|7291|7276|7291|7276|7291|7276|7291|7276|1
1622187030000|2021-05-28 07:30:30|7291.1|7276.1|7291.1|7276.1|7291.4|7276.4|7290.8|7275.8|9
1622187110000|2021-05-28 07:31:50|7291|7276|7291|7276|7291.1|7276.1|7291|7276|3
1622187130000|2021-05-28 07:32:10|7290.8|7275.8|7291.6|7276.6|7291.6|7276.6|7290.8|7275.8|9
1622187140000|2021-05-28 07:32:20|7291.4|7276.4|7291.3|7276.3|7291.4|7276.4|7291.1|7276.1|5
1622187150000|2021-05-28 07:32:30|7291.2|7276.2|7291.1|7276.1|7291.2|7276.2|7291.1|7276.1|4
1622187170000|2021-05-28 07:32:50|7290.9|7275.9|7291.2|7276.2|7291.2|7276.2|7290.8|7275.8|6
1622187180000|2021-05-28 07:33:00|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|1
1622187190000|2021-05-28 07:33:10|7291.3|7276.3|7291.6|7276.6|7291.6|7276.6|7291.3|7276.3|4
1622187300000|2021-05-28 07:35:00|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|1
1622187310000|2021-05-28 07:35:10|7292|7277|7292.1|7277.1|7292.1|7277.1|7292|7277|2
1622187340000|2021-05-28 07:35:40|7292|7277|7292.1|7277.1|7292.1|7277.1|7292|7277|2
1622187350000|2021-05-28 07:35:50|7292|7277|7292.1|7277.1|7292.1|7277.1|7292|7277|2
1622187360000|2021-05-28 07:36:00|7292|7277|7292.3|7277.3|7292.3|7277.3|7292|7277|3
1622187380000|2021-05-28 07:36:20|7292.9|7277.9|7293.5|7278.5|7294.3|7279.3|7292.9|7277.9|14
1622187390000|2021-05-28 07:36:30|7293.6|7278.6|7294|7279|7294|7279|7293.6|7278.6|6
1622187410000|2021-05-28 07:36:50|7293.9|7278.9|7294|7279|7294|7279|7293.9|7278.9|2
1622187420000|2021-05-28 07:37:00|7293.8|7278.8|7293.3|7278.3|7293.8|7278.8|7293.3|7278.3|5
1622187430000|2021-05-28 07:37:10|7293.4|7278.4|7293.4|7278.4|7293.5|7278.5|7293.4|7278.4|3
1622187440000|2021-05-28 07:37:20|7293.3|7278.3|7293.4|7278.4|7293.4|7278.4|7293.3|7278.3|2
1622187450000|2021-05-28 07:37:30|7292.8|7277.8|7292.5|7277.5|7292.8|7277.8|7292.4|7277.4|4
1622187470000|2021-05-28 07:37:50|7292.3|7277.3|7292.6|7277.6|7292.6|7277.6|7292.1|7277.1|6
1622187480000|2021-05-28 07:38:00|7292.5|7277.5|7292.7|7277.7|7292.7|7277.7|7292.5|7277.5|2
1622187500000|2021-05-28 07:38:20|7293.1|7278.1|7293.3|7278.3|7293.3|7278.3|7293.1|7278.1|5
1622187510000|2021-05-28 07:38:30|7293.4|7278.4|7293.3|7278.3|7293.4|7278.4|7293.3|7278.3|2
1622187520000|2021-05-28 07:38:40|7293.2|7278.2|7292.7|7277.7|7293.2|7278.2|7292.6|7277.6|6
1622187530000|2021-05-28 07:38:50|7292.8|7277.8|7292.7|7277.7|7292.8|7277.8|7292.7|7277.7|2
1622187540000|2021-05-28 07:39:00|7292.9|7277.9|7292.8|7277.8|7293.1|7278.1|7292.8|7277.8|4
1622187550000|2021-05-28 07:39:10|7292.7|7277.7|7292.6|7277.6|7292.7|7277.7|7292.3|7277.3|3
1622187570000|2021-05-28 07:39:30|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|1
1622187580000|2021-05-28 07:39:40|7292.6|7277.6|7291.5|7276.5|7292.6|7277.6|7291.5|7276.5|4
1622187620000|2021-05-28 07:40:20|7291.3|7276.3|7290.8|7275.8|7291.3|7276.3|7290.8|7275.8|5
1622187630000|2021-05-28 07:40:30|7290.7|7275.7|7291.2|7276.2|7291.2|7276.2|7290.7|7275.7|4
1622187660000|2021-05-28 07:41:00|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|1
1622187670000|2021-05-28 07:41:10|7291.2|7276.2|7291.2|7276.2|7291.2|7276.2|7291.2|7276.2|1
1622187690000|2021-05-28 07:41:30|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|1
1622187710000|2021-05-28 07:41:50|7291.2|7276.2|7291.3|7276.3|7291.3|7276.3|7291.2|7276.2|2
1622187750000|2021-05-28 07:42:30|7291.4|7276.4|7291.3|7276.3|7291.4|7276.4|7291.3|7276.3|2
1622187760000|2021-05-28 07:42:40|7291.4|7276.4|7291.8|7276.8|7291.8|7276.8|7291.4|7276.4|2
1622187780000|2021-05-28 07:43:00|7291.5|7276.5|7291.3|7276.3|7291.5|7276.5|7291.2|7276.2|4
1622187830000|2021-05-28 07:43:50|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|1
1622187840000|2021-05-28 07:44:00|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|1
1622187930000|2021-05-28 07:45:30|7291|7276|7291|7276|7291|7276|7291|7276|1
1622187950000|2021-05-28 07:45:50|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7291|7276|3
1622187960000|2021-05-28 07:46:00|7291|7276|7291.1|7276.1|7291.1|7276.1|7291|7276|4
1622187970000|2021-05-28 07:46:10|7291|7276|7290.8|7275.8|7291|7276|7290.8|7275.8|2
1622187980000|2021-05-28 07:46:20|7290.1|7275.1|7289.2|7274.2|7290.1|7275.1|7289.2|7274.2|8
1622187990000|2021-05-28 07:46:30|7289.4|7274.4|7289.1|7274.1|7289.5|7274.5|7289|7274|8
1622188000000|2021-05-28 07:46:40|7289|7274|7289.2|7274.2|7289.2|7274.2|7289|7274|7
1622188010000|2021-05-28 07:46:50|7289.1|7274.1|7289.1|7274.1|7289.2|7274.2|7289.1|7274.1|3
1622188020000|2021-05-28 07:47:00|7289.2|7274.2|7289.5|7274.5|7289.5|7274.5|7289.2|7274.2|2
1622188030000|2021-05-28 07:47:10|7289.6|7274.6|7289.9|7274.9|7289.9|7274.9|7289.6|7274.6|4
1622188040000|2021-05-28 07:47:20|7289.8|7274.8|7289.9|7274.9|7289.9|7274.9|7289.8|7274.8|2
1622188050000|2021-05-28 07:47:30|7289.7|7274.7|7289.8|7274.8|7289.8|7274.8|7289.6|7274.6|4
1622188060000|2021-05-28 07:47:40|7289.7|7274.7|7289.5|7274.5|7289.9|7274.9|7289.5|7274.5|4
1622188070000|2021-05-28 07:47:50|7289.7|7274.7|7289.7|7274.7|7289.9|7274.9|7289.7|7274.7|7
1622188080000|2021-05-28 07:48:00|7289.8|7274.8|7289.6|7274.6|7289.9|7274.9|7289.6|7274.6|5
1622188090000|2021-05-28 07:48:10|7289.7|7274.7|7289.9|7274.9|7289.9|7274.9|7289.7|7274.7|7
1622188100000|2021-05-28 07:48:20|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|1
1622188110000|2021-05-28 07:48:30|7289.7|7274.7|7289.8|7274.8|7289.8|7274.8|7289.7|7274.7|2
1622188120000|2021-05-28 07:48:40|7289.7|7274.7|7289.8|7274.8|7289.9|7274.9|7289.7|7274.7|10
1622188160000|2021-05-28 07:49:20|7289.9|7274.9|7290.7|7275.7|7290.7|7275.7|7289.9|7274.9|5
1622188170000|2021-05-28 07:49:30|7290.8|7275.8|7290.7|7275.7|7290.8|7275.8|7290.7|7275.7|2
1622188180000|2021-05-28 07:49:40|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|1
1622188210000|2021-05-28 07:50:10|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|1
1622188250000|2021-05-28 07:50:50|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|1
1622188270000|2021-05-28 07:51:10|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|1
1622188290000|2021-05-28 07:51:30|7290.6|7275.6|7290.5|7275.5|7290.6|7275.6|7290.5|7275.5|4
1622188300000|2021-05-28 07:51:40|7290.6|7275.6|7290.5|7275.5|7290.7|7275.7|7290.5|7275.5|5
1622188320000|2021-05-28 07:52:00|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|1
1622188330000|2021-05-28 07:52:10|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|1
1622188370000|2021-05-28 07:52:50|7289.9|7274.9|7289.7|7274.7|7289.9|7274.9|7289.7|7274.7|2
1622188410000|2021-05-28 07:53:30|7289.8|7274.8|7289.7|7274.7|7289.8|7274.8|7289.7|7274.7|2
1622188430000|2021-05-28 07:53:50|7289.8|7274.8|7289.7|7274.7|7289.8|7274.8|7289.7|7274.7|2
1622188450000|2021-05-28 07:54:10|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|1
1622188460000|2021-05-28 07:54:20|7290|7275|7290.1|7275.1|7290.1|7275.1|7290|7275|2
1622188470000|2021-05-28 07:54:30|7289.9|7274.9|7290.3|7275.3|7290.3|7275.3|7289.8|7274.8|7
1622188490000|2021-05-28 07:54:50|7290.2|7275.2|7290.3|7275.3|7290.3|7275.3|7290.2|7275.2|2
1622188510000|2021-05-28 07:55:10|7290.2|7275.2|7290.1|7275.1|7290.2|7275.2|7290|7275|4
1622188520000|2021-05-28 07:55:20|7290|7275|7289.5|7274.5|7290|7275|7289.2|7274.2|4
1622188530000|2021-05-28 07:55:30|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|1
1622188540000|2021-05-28 07:55:40|7289.1|7274.1|7288.9|7273.9|7289.1|7274.1|7288.9|7273.9|2
1622188550000|2021-05-28 07:55:50|7288.8|7273.8|7288.4|7273.4|7288.8|7273.8|7288.4|7273.4|3
1622188560000|2021-05-28 07:56:00|7288.6|7273.6|7288.7|7273.7|7288.9|7273.9|7288.6|7273.6|4
1622188570000|2021-05-28 07:56:10|7288.2|7273.2|7288.4|7273.4|7288.4|7273.4|7288.2|7273.2|2
1622188580000|2021-05-28 07:56:20|7288.7|7273.7|7288.7|7273.7|7289|7274|7288.7|7273.7|3
1622188600000|2021-05-28 07:56:40|7288.5|7273.5|7288.2|7273.2|7288.5|7273.5|7288.2|7273.2|3
1622188610000|2021-05-28 07:56:50|7288.3|7273.3|7288.6|7273.6|7288.6|7273.6|7288.3|7273.3|3
1622188620000|2021-05-28 07:57:00|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|1
1622188630000|2021-05-28 07:57:10|7288.6|7273.6|7288.2|7273.2|7288.6|7273.6|7288.2|7273.2|4
1622188660000|2021-05-28 07:57:40|7288.1|7273.1|7288.2|7273.2|7288.2|7273.2|7288.1|7273.1|2
1622188680000|2021-05-28 07:58:00|7288.1|7273.1|7287.8|7272.8|7288.1|7273.1|7287.8|7272.8|2
1622188690000|2021-05-28 07:58:10|7287.6|7272.6|7287.2|7272.2|7287.6|7272.6|7286.8|7271.8|7
1622188700000|2021-05-28 07:58:20|7287.3|7272.3|7286.6|7271.6|7287.3|7272.3|7286.6|7271.6|5
1622188710000|2021-05-28 07:58:30|7286.9|7271.9|7287|7272|7287|7272|7286.6|7271.6|5
1622188720000|2021-05-28 07:58:40|7287.2|7272.2|7287.7|7272.7|7287.7|7272.7|7287.2|7272.2|4
1622188740000|2021-05-28 07:59:00|7287.4|7272.4|7286.8|7271.8|7287.4|7272.4|7286.8|7271.8|5
1622188780000|2021-05-28 07:59:40|7286.3|7271.3|7286.2|7271.2|7286.3|7271.3|7286.2|7271.2|2
1622188790000|2021-05-28 07:59:50|7286.3|7271.3|7286.5|7271.5|7286.5|7271.5|7286.2|7271.2|3
1622188800000|2021-05-28 08:00:00|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.5|7271.5|3
1622188820000|2021-05-28 08:00:20|7286.5|7271.5|7286.5|7271.5|7286.6|7271.6|7286.5|7271.5|3
1622188830000|2021-05-28 08:00:30|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|1
1622188840000|2021-05-28 08:00:40|7286.3|7271.3|7285.3|7270.3|7286.3|7271.3|7285.3|7270.3|5
1622188850000|2021-05-28 08:00:50|7285.4|7270.4|7285.7|7270.7|7285.7|7270.7|7285.4|7270.4|3
1622188860000|2021-05-28 08:01:00|7285.4|7270.4|7284.9|7269.9|7285.4|7270.4|7284.4|7269.4|12
1622188870000|2021-05-28 08:01:10|7285|7270|7286|7271|7286|7271|7285|7270|6
1622188890000|2021-05-28 08:01:30|7285.7|7270.7|7286.1|7271.1|7286.1|7271.1|7285.4|7270.4|10
1622188900000|2021-05-28 08:01:40|7286.3|7271.3|7286.1|7271.1|7286.3|7271.3|7286.1|7271.1|2
1622188910000|2021-05-28 08:01:50|7286.3|7271.3|7286.1|7271.1|7286.3|7271.3|7286.1|7271.1|2
1622188920000|2021-05-28 08:02:00|7286|7271|7286|7271|7286|7271|7286|7271|1
1622188930000|2021-05-28 08:02:10|7285.9|7270.9|7285.3|7270.3|7285.9|7270.9|7285.2|7270.2|7
1622188940000|2021-05-28 08:02:20|7285.2|7270.2|7284.7|7269.7|7285.3|7270.3|7284.7|7269.7|8
1622188950000|2021-05-28 08:02:30|7284.8|7269.8|7284.2|7269.2|7284.8|7269.8|7284.2|7269.2|4
1622188960000|2021-05-28 08:02:40|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284|7269|3
1622188970000|2021-05-28 08:02:50|7284.2|7269.2|7284.5|7269.5|7284.5|7269.5|7284.2|7269.2|4
1622188980000|2021-05-28 08:03:00|7284.6|7269.6|7284.5|7269.5|7284.7|7269.7|7284.2|7269.2|6
1622188990000|2021-05-28 08:03:10|7284.6|7269.6|7285.1|7270.1|7285.1|7270.1|7284.5|7269.5|6
1622189000000|2021-05-28 08:03:20|7285|7270|7285.3|7270.3|7285.3|7270.3|7284.7|7269.7|5
1622189010000|2021-05-28 08:03:30|7285.1|7270.1|7284.7|7269.7|7285.1|7270.1|7284.7|7269.7|5
1622189020000|2021-05-28 08:03:40|7285|7270|7285.1|7270.1|7285.2|7270.2|7285|7270|3
1622189030000|2021-05-28 08:03:50|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|7285|7270|9
1622189040000|2021-05-28 08:04:00|7285.2|7270.2|7285.1|7270.1|7285.2|7270.2|7285|7270|6
1622189050000|2021-05-28 08:04:10|7285|7270|7285.8|7270.8|7285.8|7270.8|7285|7270|6
1622189080000|2021-05-28 08:04:40|7286.2|7271.2|7286.3|7271.3|7286.3|7271.3|7286.2|7271.2|2
1622189120000|2021-05-28 08:05:20|7286.1|7271.1|7286|7271|7286.1|7271.1|7286|7271|2
1622189130000|2021-05-28 08:05:30|7286.1|7271.1|7286.3|7271.3|7286.3|7271.3|7286|7271|3
1622189150000|2021-05-28 08:05:50|7286.1|7271.1|7286|7271|7286.1|7271.1|7286|7271|2
1622189160000|2021-05-28 08:06:00|7286.1|7271.1|7285.9|7270.9|7286.1|7271.1|7285.8|7270.8|8
1622189170000|2021-05-28 08:06:10|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|1
1622189220000|2021-05-28 08:07:00|7285.2|7270.2|7285.8|7270.8|7285.8|7270.8|7285.1|7270.1|6
1622189230000|2021-05-28 08:07:10|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|1
1622189240000|2021-05-28 08:07:20|7285.1|7270.1|7286.3|7271.3|7286.3|7271.3|7285|7270|7
1622189250000|2021-05-28 08:07:30|7287.2|7272.2|7289.3|7274.3|7289.7|7274.7|7286.3|7271.3|26
1622189260000|2021-05-28 08:07:40|7289.2|7274.2|7288|7273|7289.2|7274.2|7287.9|7272.9|20
1622189270000|2021-05-28 08:07:50|7288.1|7273.1|7287.8|7272.8|7288.5|7273.5|7287.6|7272.6|14
1622189280000|2021-05-28 08:08:00|7287.3|7272.3|7287.3|7272.3|7287.4|7272.4|7287.3|7272.3|7
1622189290000|2021-05-28 08:08:10|7287.4|7272.4|7287.8|7272.8|7287.8|7272.8|7287.4|7272.4|7
1622189300000|2021-05-28 08:08:20|7288.4|7273.4|7288.7|7273.7|7288.7|7273.7|7288.4|7273.4|3
1622189310000|2021-05-28 08:08:30|7288.6|7273.6|7289.3|7274.3|7289.3|7274.3|7288.6|7273.6|6
1622189320000|2021-05-28 08:08:40|7289.7|7274.7|7289.3|7274.3|7289.7|7274.7|7289.3|7274.3|3
1622189330000|2021-05-28 08:08:50|7289.4|7274.4|7290.4|7275.4|7290.4|7275.4|7289.3|7274.3|6
1622189340000|2021-05-28 08:09:00|7290.1|7275.1|7289.6|7274.6|7290.1|7275.1|7289.6|7274.6|4
1622189350000|2021-05-28 08:09:10|7289.9|7274.9|7289.8|7274.8|7289.9|7274.9|7289.8|7274.8|2
1622189360000|2021-05-28 08:09:20|7289.9|7274.9|7289.7|7274.7|7289.9|7274.9|7289.7|7274.7|2
1622189390000|2021-05-28 08:09:50|7289.5|7274.5|7289.6|7274.6|7289.7|7274.7|7289.5|7274.5|4
1622189400000|2021-05-28 08:10:00|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|1
1622189440000|2021-05-28 08:10:40|7289.9|7274.9|7289.8|7274.8|7289.9|7274.9|7289.7|7274.7|3
1622189450000|2021-05-28 08:10:50|7289.9|7274.9|7288.4|7273.4|7289.9|7274.9|7288.4|7273.4|9
1622189460000|2021-05-28 08:11:00|7288.7|7273.7|7288.4|7273.4|7288.7|7273.7|7288.4|7273.4|6
1622189470000|2021-05-28 08:11:10|7288.1|7273.1|7287.6|7272.6|7288.1|7273.1|7287.6|7272.6|3
1622189490000|2021-05-28 08:11:30|7287.8|7272.8|7287.8|7272.8|7288.1|7273.1|7287.8|7272.8|4
1622189500000|2021-05-28 08:11:40|7287.9|7272.9|7287.8|7272.8|7288.1|7273.1|7287.8|7272.8|5
1622189530000|2021-05-28 08:12:10|7287.7|7272.7|7287.4|7272.4|7287.7|7272.7|7287.1|7272.1|7
1622189540000|2021-05-28 08:12:20|7287.3|7272.3|7287.4|7272.4|7287.4|7272.4|7287.3|7272.3|2
1622189550000|2021-05-28 08:12:30|7287.3|7272.3|7287.2|7272.2|7287.3|7272.3|7287.2|7272.2|4
1622189560000|2021-05-28 08:12:40|7287.3|7272.3|7287.2|7272.2|7287.3|7272.3|7287.2|7272.2|6
1622189570000|2021-05-28 08:12:50|7287.3|7272.3|7287|7272|7287.3|7272.3|7287|7272|5
1622189580000|2021-05-28 08:13:00|7287.2|7272.2|7287.6|7272.6|7287.6|7272.6|7287.2|7272.2|4
1622189590000|2021-05-28 08:13:10|7287.7|7272.7|7288.2|7273.2|7288.2|7273.2|7287.7|7272.7|9
1622189600000|2021-05-28 08:13:20|7288|7273|7288|7273|7288|7273|7288|7273|1
1622189630000|2021-05-28 08:13:50|7288.1|7273.1|7288.3|7273.3|7288.3|7273.3|7288.1|7273.1|4
1622189650000|2021-05-28 08:14:10|7288.4|7273.4|7288.1|7273.1|7289|7274|7288.1|7273.1|8
1622189660000|2021-05-28 08:14:20|7288|7273|7288|7273|7288|7273|7288|7273|1
1622189680000|2021-05-28 08:14:40|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|1
1622189690000|2021-05-28 08:14:50|7288.3|7273.3|7288.2|7273.2|7288.3|7273.3|7288.2|7273.2|2
1622189700000|2021-05-28 08:15:00|7288.1|7273.1|7288.6|7273.6|7288.9|7273.9|7288|7273|11
1622189710000|2021-05-28 08:15:10|7288.5|7273.5|7288.8|7273.8|7288.8|7273.8|7288|7273|10
1622189730000|2021-05-28 08:15:30|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|7288.8|7273.8|3
1622189770000|2021-05-28 08:16:10|7289.2|7274.2|7288.9|7273.9|7289.2|7274.2|7288.8|7273.8|5
1622189780000|2021-05-28 08:16:20|7288.8|7273.8|7288.9|7273.9|7288.9|7273.9|7288.8|7273.8|2
1622189790000|2021-05-28 08:16:30|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|1
1622189800000|2021-05-28 08:16:40|7288.1|7273.1|7288|7273|7288.1|7273.1|7288|7273|4
1622189820000|2021-05-28 08:17:00|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|1
1622189830000|2021-05-28 08:17:10|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|1
1622189840000|2021-05-28 08:17:20|7287.8|7272.8|7286.9|7271.9|7287.8|7272.8|7286.9|7271.9|3
1622189850000|2021-05-28 08:17:30|7286.3|7271.3|7286.5|7271.5|7286.7|7271.7|7286.3|7271.3|4
1622189860000|2021-05-28 08:17:40|7286.3|7271.3|7285.5|7270.5|7286.3|7271.3|7285.5|7270.5|6
1622189870000|2021-05-28 08:17:50|7285.7|7270.7|7285.6|7270.6|7285.9|7270.9|7285.6|7270.6|7
1622189880000|2021-05-28 08:18:00|7285.5|7270.5|7286|7271|7286|7271|7285.5|7270.5|4
1622189890000|2021-05-28 08:18:10|7286.2|7271.2|7286.1|7271.1|7286.3|7271.3|7286|7271|7
1622189910000|2021-05-28 08:18:30|7286|7271|7285.9|7270.9|7286|7271|7285.8|7270.8|3
1622189930000|2021-05-28 08:18:50|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|1
1622189960000|2021-05-28 08:19:20|7286|7271|7286.1|7271.1|7286.1|7271.1|7285.9|7270.9|4
1622189970000|2021-05-28 08:19:30|7286|7271|7286.1|7271.1|7286.1|7271.1|7286|7271|2
1622189980000|2021-05-28 08:19:40|7286|7271|7286|7271|7286|7271|7286|7271|1
1622189990000|2021-05-28 08:19:50|7285.8|7270.8|7285|7270|7285.8|7270.8|7285|7270|5
1622190000000|2021-05-28 08:20:00|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|1
1622190010000|2021-05-28 08:20:10|7285|7270|7286.3|7271.3|7286.3|7271.3|7285|7270|7
1622190020000|2021-05-28 08:20:20|7286.4|7271.4|7286.5|7271.5|7286.5|7271.5|7286.4|7271.4|2
1622190040000|2021-05-28 08:20:40|7286|7271|7286.5|7271.5|7286.5|7271.5|7285.7|7270.7|6
1622190050000|2021-05-28 08:20:50|7286.6|7271.6|7286.5|7271.5|7286.6|7271.6|7286.5|7271.5|2
1622190080000|2021-05-28 08:21:20|7286.6|7271.6|7287.5|7272.5|7287.5|7272.5|7286.6|7271.6|5
1622190090000|2021-05-28 08:21:30|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1622190100000|2021-05-28 08:21:40|7286.8|7271.8|7287.2|7272.2|7287.2|7272.2|7286.8|7271.8|3
1622190110000|2021-05-28 08:21:50|7287.1|7272.1|7287.1|7272.1|7287.2|7272.2|7287.1|7272.1|3
1622190120000|2021-05-28 08:22:00|7287.2|7272.2|7287.4|7272.4|7287.4|7272.4|7287.2|7272.2|2
1622190130000|2021-05-28 08:22:10|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|1
1622190160000|2021-05-28 08:22:40|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|1
1622190170000|2021-05-28 08:22:50|7288.4|7273.4|7286.7|7271.7|7288.4|7273.4|7286.6|7271.6|8
1622190180000|2021-05-28 08:23:00|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622190200000|2021-05-28 08:23:20|7287|7272|7287|7272|7287|7272|7287|7272|1
1622190210000|2021-05-28 08:23:30|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|1
1622190220000|2021-05-28 08:23:40|7286.2|7271.2|7285.9|7270.9|7286.2|7271.2|7285.9|7270.9|3
1622190230000|2021-05-28 08:23:50|7286|7271|7286.5|7271.5|7286.7|7271.7|7286|7271|7
1622190360000|2021-05-28 08:26:00|7286.6|7271.6|7287|7272|7287|7272|7286.5|7271.5|7
1622190400000|2021-05-28 08:26:40|7287.2|7272.2|7287.9|7272.9|7287.9|7272.9|7287.2|7272.2|2
1622190410000|2021-05-28 08:26:50|7287.6|7272.6|7287.4|7272.4|7287.6|7272.6|7287.4|7272.4|3
1622190430000|2021-05-28 08:27:10|7287.2|7272.2|7286.5|7271.5|7287.2|7272.2|7286.5|7271.5|5
1622190440000|2021-05-28 08:27:20|7286.6|7271.6|7286.5|7271.5|7286.6|7271.6|7286.5|7271.5|2
1622190460000|2021-05-28 08:27:40|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|1
1622190490000|2021-05-28 08:28:10|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|1
1622190510000|2021-05-28 08:28:30|7286.1|7271.1|7285.5|7270.5|7286.1|7271.1|7285.5|7270.5|3
1622190530000|2021-05-28 08:28:50|7285.7|7270.7|7285.7|7270.7|7285.8|7270.8|7285.7|7270.7|3
1622190550000|2021-05-28 08:29:10|7285.4|7270.4|7285.2|7270.2|7285.4|7270.4|7285|7270|4
1622190560000|2021-05-28 08:29:20|7285.6|7270.6|7285.7|7270.7|7285.7|7270.7|7285.6|7270.6|2
1622190580000|2021-05-28 08:29:40|7285.6|7270.6|7285.5|7270.5|7285.6|7270.6|7285.5|7270.5|2
1622190640000|2021-05-28 08:30:40|7286|7271|7286.2|7271.2|7286.5|7271.5|7286|7271|5
1622190690000|2021-05-28 08:31:30|7286.7|7271.7|7287|7272|7287|7272|7286.7|7271.7|3
1622190700000|2021-05-28 08:31:40|7286.9|7271.9|7287.5|7272.5|7287.5|7272.5|7286.6|7271.6|12
1622190710000|2021-05-28 08:31:50|7287.4|7272.4|7287.2|7272.2|7287.6|7272.6|7287.2|7272.2|7
1622190720000|2021-05-28 08:32:00|7287|7272|7287|7272|7287.2|7272.2|7287|7272|3
1622190730000|2021-05-28 08:32:10|7287.5|7272.5|7287|7272|7287.5|7272.5|7287|7272|4
1622190740000|2021-05-28 08:32:20|7286.9|7271.9|7286.7|7271.7|7286.9|7271.9|7286.7|7271.7|2
1622190750000|2021-05-28 08:32:30|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622190760000|2021-05-28 08:32:40|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|1
1622190780000|2021-05-28 08:33:00|7286.4|7271.4|7286|7271|7286.4|7271.4|7286|7271|6
1622190790000|2021-05-28 08:33:10|7285.9|7270.9|7285.8|7270.8|7285.9|7270.9|7285.7|7270.7|6
1622190800000|2021-05-28 08:33:20|7285.7|7270.7|7285.4|7270.4|7285.7|7270.7|7285.4|7270.4|3
1622190810000|2021-05-28 08:33:30|7285.5|7270.5|7285.7|7270.7|7285.7|7270.7|7285.5|7270.5|2
1622190820000|2021-05-28 08:33:40|7285.8|7270.8|7285.6|7270.6|7285.8|7270.8|7285.5|7270.5|5
1622190830000|2021-05-28 08:33:50|7285.7|7270.7|7286.2|7271.2|7286.2|7271.2|7285.6|7270.6|4
1622190850000|2021-05-28 08:34:10|7286.3|7271.3|7286.5|7271.5|7286.5|7271.5|7286.3|7271.3|2
1622190860000|2021-05-28 08:34:20|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|1
1622190870000|2021-05-28 08:34:30|7286.2|7271.2|7285.5|7270.5|7286.2|7271.2|7285.5|7270.5|3
1622190880000|2021-05-28 08:34:40|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|1
1622190900000|2021-05-28 08:35:00|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|1
1622190940000|2021-05-28 08:35:40|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|1
1622190960000|2021-05-28 08:36:00|7285.5|7270.5|7285.7|7270.7|7285.7|7270.7|7285.5|7270.5|2
1622190970000|2021-05-28 08:36:10|7285.6|7270.6|7285.4|7270.4|7285.6|7270.6|7285.4|7270.4|3
1622190980000|2021-05-28 08:36:20|7285.5|7270.5|7285.6|7270.6|7285.6|7270.6|7285.5|7270.5|2
1622190990000|2021-05-28 08:36:30|7285.5|7270.5|7285.6|7270.6|7285.6|7270.6|7285.5|7270.5|4
1622191010000|2021-05-28 08:36:50|7285.5|7270.5|7285.4|7270.4|7285.7|7270.7|7285.4|7270.4|5
1622191030000|2021-05-28 08:37:10|7284.9|7269.9|7284.5|7269.5|7284.9|7269.9|7284.4|7269.4|5
1622191040000|2021-05-28 08:37:20|7284.2|7269.2|7283.7|7268.7|7284.2|7269.2|7283.6|7268.6|5
1622191050000|2021-05-28 08:37:30|7283.5|7268.5|7283.6|7268.6|7283.6|7268.6|7282.6|7267.6|9
1622191060000|2021-05-28 08:37:40|7283.8|7268.8|7283.4|7268.4|7283.8|7268.8|7283.4|7268.4|3
1622191110000|2021-05-28 08:38:30|7283.5|7268.5|7284.1|7269.1|7284.5|7269.5|7283.5|7268.5|8
1622191120000|2021-05-28 08:38:40|7284.2|7269.2|7284.1|7269.1|7284.7|7269.7|7284.1|7269.1|7
1622191150000|2021-05-28 08:39:10|7283.8|7268.8|7283.4|7268.4|7283.8|7268.8|7283.4|7268.4|2
1622191160000|2021-05-28 08:39:20|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|1
1622191190000|2021-05-28 08:39:50|7283.2|7268.2|7282.7|7267.7|7283.2|7268.2|7282.6|7267.6|5
1622191200000|2021-05-28 08:40:00|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|1
1622191210000|2021-05-28 08:40:10|7282.9|7267.9|7282.2|7267.2|7282.9|7267.9|7282.1|7267.1|8
1622191220000|2021-05-28 08:40:20|7282.1|7267.1|7282.3|7267.3|7282.4|7267.4|7282.1|7267.1|5
1622191230000|2021-05-28 08:40:30|7282.2|7267.2|7282.3|7267.3|7282.3|7267.3|7282.2|7267.2|2
1622191240000|2021-05-28 08:40:40|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|1
1622191260000|2021-05-28 08:41:00|7282.7|7267.7|7282.8|7267.8|7282.9|7267.9|7282.7|7267.7|3
1622191270000|2021-05-28 08:41:10|7282.9|7267.9|7283.3|7268.3|7283.3|7268.3|7282.9|7267.9|2
1622191280000|2021-05-28 08:41:20|7283.1|7268.1|7282.8|7267.8|7283.1|7268.1|7282.8|7267.8|6
1622191290000|2021-05-28 08:41:30|7282.9|7267.9|7282.8|7267.8|7282.9|7267.9|7282.8|7267.8|2
1622191300000|2021-05-28 08:41:40|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|1
1622191310000|2021-05-28 08:41:50|7282.5|7267.5|7282.4|7267.4|7282.6|7267.6|7282.4|7267.4|3
1622191320000|2021-05-28 08:42:00|7282.5|7267.5|7282.4|7267.4|7282.5|7267.5|7282.4|7267.4|2
1622191360000|2021-05-28 08:42:40|7282.8|7267.8|7283|7268|7283.1|7268.1|7282.8|7267.8|4
1622191380000|2021-05-28 08:43:00|7282.9|7267.9|7284.3|7269.3|7284.3|7269.3|7282.9|7267.9|5
1622191390000|2021-05-28 08:43:10|7284.4|7269.4|7284.8|7269.8|7284.8|7269.8|7284|7269|6
1622191400000|2021-05-28 08:43:20|7284.9|7269.9|7284.8|7269.8|7284.9|7269.9|7284.8|7269.8|2
1622191410000|2021-05-28 08:43:30|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|1
1622191420000|2021-05-28 08:43:40|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.1|7270.1|4
1622191430000|2021-05-28 08:43:50|7285.7|7270.7|7285|7270|7285.7|7270.7|7285|7270|3
1622191440000|2021-05-28 08:44:00|7285.1|7270.1|7285.8|7270.8|7285.8|7270.8|7285.1|7270.1|3
1622191460000|2021-05-28 08:44:20|7286.2|7271.2|7285.9|7270.9|7286.4|7271.4|7285.9|7270.9|5
1622191470000|2021-05-28 08:44:30|7285.8|7270.8|7285.9|7270.9|7286.8|7271.8|7285.8|7270.8|10
1622191480000|2021-05-28 08:44:40|7286.1|7271.1|7286.2|7271.2|7286.2|7271.2|7286|7271|6
1622191490000|2021-05-28 08:44:50|7286|7271|7286.1|7271.1|7286.1|7271.1|7286|7271|2
1622191510000|2021-05-28 08:45:10|7286.7|7271.7|7287.2|7272.2|7287.3|7272.3|7286.7|7271.7|6
1622191520000|2021-05-28 08:45:20|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7286.9|7271.9|7
1622191540000|2021-05-28 08:45:40|7287.2|7272.2|7286.9|7271.9|7287.2|7272.2|7286.4|7271.4|6
1622191550000|2021-05-28 08:45:50|7286.8|7271.8|7286.9|7271.9|7287|7272|7286.4|7271.4|7
1622191580000|2021-05-28 08:46:20|7287|7272|7287|7272|7287|7272|7287|7272|1
1622191590000|2021-05-28 08:46:30|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|1
1622191600000|2021-05-28 08:46:40|7287|7272|7287|7272|7287.1|7272.1|7287|7272|3
1622191610000|2021-05-28 08:46:50|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|1
1622191630000|2021-05-28 08:47:10|7286.9|7271.9|7287|7272|7287.1|7272.1|7286.9|7271.9|3
1622191650000|2021-05-28 08:47:30|7287.1|7272.1|7287|7272|7287.1|7272.1|7286.9|7271.9|4
1622191660000|2021-05-28 08:47:40|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7286.9|7271.9|3
1622191670000|2021-05-28 08:47:50|7287|7272|7287|7272|7287|7272|7287|7272|1
1622191680000|2021-05-28 08:48:00|7287.1|7272.1|7287|7272|7287.1|7272.1|7287|7272|2
1622191690000|2021-05-28 08:48:10|7286.9|7271.9|7287|7272|7287|7272|7286.9|7271.9|2
1622191700000|2021-05-28 08:48:20|7286.9|7271.9|7286.2|7271.2|7287|7272|7286.2|7271.2|5
1622191710000|2021-05-28 08:48:30|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|1
1622191720000|2021-05-28 08:48:40|7286.2|7271.2|7286|7271|7286.3|7271.3|7285.7|7270.7|5
1622191730000|2021-05-28 08:48:50|7285.9|7270.9|7286.5|7271.5|7286.5|7271.5|7285.9|7270.9|4
1622191750000|2021-05-28 08:49:10|7286.4|7271.4|7285.9|7270.9|7286.4|7271.4|7285.8|7270.8|6
1622191760000|2021-05-28 08:49:20|7286|7271|7286.1|7271.1|7286.1|7271.1|7286|7271|2
1622191770000|2021-05-28 08:49:30|7286.3|7271.3|7286.1|7271.1|7286.3|7271.3|7286.1|7271.1|3
1622191780000|2021-05-28 08:49:40|7286|7271|7286.6|7271.6|7286.6|7271.6|7286|7271|3
1622191790000|2021-05-28 08:49:50|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.6|7271.6|4
1622191820000|2021-05-28 08:50:20|7286.6|7271.6|7286.7|7271.7|7286.8|7271.8|7286.6|7271.6|6
1622191830000|2021-05-28 08:50:30|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|1
1622191850000|2021-05-28 08:50:50|7286.6|7271.6|7286.5|7271.5|7286.6|7271.6|7286.5|7271.5|2
1622191860000|2021-05-28 08:51:00|7286.6|7271.6|7286.5|7271.5|7286.6|7271.6|7286.5|7271.5|2
1622191880000|2021-05-28 08:51:20|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1622191890000|2021-05-28 08:51:30|7286.8|7271.8|7286.7|7271.7|7286.8|7271.8|7286.7|7271.7|2
1622191910000|2021-05-28 08:51:50|7286.5|7271.5|7286.6|7271.6|7286.6|7271.6|7286.5|7271.5|2
1622191920000|2021-05-28 08:52:00|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|1
1622191930000|2021-05-28 08:52:10|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286|7271|3
1622191980000|2021-05-28 08:53:00|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|1
1622192000000|2021-05-28 08:53:20|7286.6|7271.6|7286.7|7271.7|7286.7|7271.7|7286.5|7271.5|4
1622192010000|2021-05-28 08:53:30|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|1
1622192020000|2021-05-28 08:53:40|7286.7|7271.7|7286.8|7271.8|7286.8|7271.8|7286.7|7271.7|2
1622192080000|2021-05-28 08:54:40|7286.9|7271.9|7286.8|7271.8|7286.9|7271.9|7286.8|7271.8|4
1622192090000|2021-05-28 08:54:50|7286.5|7271.5|7286.8|7271.8|7286.8|7271.8|7286.5|7271.5|4
1622192110000|2021-05-28 08:55:10|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1622192120000|2021-05-28 08:55:20|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.7|7271.7|3
1622192130000|2021-05-28 08:55:30|7286.7|7271.7|7286.8|7271.8|7286.8|7271.8|7286.7|7271.7|2
1622192140000|2021-05-28 08:55:40|7286.7|7271.7|7286.8|7271.8|7286.8|7271.8|7286.7|7271.7|2
1622192170000|2021-05-28 08:56:10|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|1
1622192180000|2021-05-28 08:56:20|7287.4|7272.4|7287.7|7272.7|7287.7|7272.7|7287.4|7272.4|3
1622192200000|2021-05-28 08:56:40|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|1
1622192210000|2021-05-28 08:56:50|7287.7|7272.7|7288|7273|7288|7273|7287.7|7272.7|5
1622192230000|2021-05-28 08:57:10|7288.1|7273.1|7288.7|7273.7|7288.7|7273.7|7288.1|7273.1|6
1622192250000|2021-05-28 08:57:30|7288.6|7273.6|7287.9|7272.9|7288.6|7273.6|7287.9|7272.9|4
1622192260000|2021-05-28 08:57:40|7287.8|7272.8|7287.7|7272.7|7287.8|7272.8|7287.7|7272.7|2
1622192270000|2021-05-28 08:57:50|7287.2|7272.2|7287.3|7272.3|7287.3|7272.3|7286.8|7271.8|6
1622192280000|2021-05-28 08:58:00|7287.2|7272.2|7287.7|7272.7|7287.7|7272.7|7287.2|7272.2|4
1622192290000|2021-05-28 08:58:10|7287.9|7272.9|7288.2|7273.2|7288.2|7273.2|7287.9|7272.9|4
1622192320000|2021-05-28 08:58:40|7288|7273|7288|7273|7288|7273|7288|7273|1
1622192370000|2021-05-28 08:59:30|7287.9|7272.9|7287.8|7272.8|7287.9|7272.9|7287.8|7272.8|2
1622192380000|2021-05-28 08:59:40|7287|7272|7287|7272|7287|7272|7287|7272|1
1622192390000|2021-05-28 08:59:50|7286.9|7271.9|7286.5|7271.5|7286.9|7271.9|7286.5|7271.5|3
1622192400000|2021-05-28 09:00:00|7286.4|7271.4|7286.6|7271.6|7286.7|7271.7|7286.4|7271.4|4
1622192410000|2021-05-28 09:00:10|7286.8|7271.8|7286.6|7271.6|7286.9|7271.9|7286.6|7271.6|7
1622192420000|2021-05-28 09:00:20|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.6|7271.6|3
1622192430000|2021-05-28 09:00:30|7286.6|7271.6|7287.6|7272.6|7287.6|7272.6|7286.6|7271.6|3
1622192440000|2021-05-28 09:00:40|7287.5|7272.5|7286.8|7271.8|7287.6|7272.6|7286.7|7271.7|7
1622192450000|2021-05-28 09:00:50|7286.9|7271.9|7286.9|7271.9|7287.1|7272.1|7286.9|7271.9|5
1622192460000|2021-05-28 09:01:00|7287|7272|7287.2|7272.2|7287.2|7272.2|7287|7272|5
1622192470000|2021-05-28 09:01:10|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|1
1622192480000|2021-05-28 09:01:20|7287.5|7272.5|7287.6|7272.6|7287.6|7272.6|7287.5|7272.5|2
1622192490000|2021-05-28 09:01:30|7287.8|7272.8|7287.7|7272.7|7287.8|7272.8|7287.7|7272.7|2
1622192500000|2021-05-28 09:01:40|7287.6|7272.6|7287.7|7272.7|7287.7|7272.7|7287.6|7272.6|2
1622192520000|2021-05-28 09:02:00|7287.6|7272.6|7287.6|7272.6|7287.7|7272.7|7287.6|7272.6|3
1622192530000|2021-05-28 09:02:10|7287.4|7272.4|7287|7272|7287.4|7272.4|7287|7272|3
1622192540000|2021-05-28 09:02:20|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|1
1622192550000|2021-05-28 09:02:30|7286.8|7271.8|7286.7|7271.7|7286.8|7271.8|7286.7|7271.7|2
1622192570000|2021-05-28 09:02:50|7286.8|7271.8|7286.3|7271.3|7286.8|7271.8|7286|7271|5
1622192580000|2021-05-28 09:03:00|7286.1|7271.1|7286.5|7271.5|7286.5|7271.5|7285.9|7270.9|3
1622192590000|2021-05-28 09:03:10|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622192600000|2021-05-28 09:03:20|7286.8|7271.8|7286.9|7271.9|7286.9|7271.9|7286.8|7271.8|2
1622192610000|2021-05-28 09:03:30|7286.7|7271.7|7286.6|7271.6|7286.7|7271.7|7286.6|7271.6|2
1622192630000|2021-05-28 09:03:50|7286.4|7271.4|7285.9|7270.9|7286.4|7271.4|7285.9|7270.9|4
1622192660000|2021-05-28 09:04:20|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|1
1622192680000|2021-05-28 09:04:40|7286.2|7271.2|7286.1|7271.1|7286.2|7271.2|7286.1|7271.1|2
1622192690000|2021-05-28 09:04:50|7286.4|7271.4|7286.6|7271.6|7286.6|7271.6|7286.4|7271.4|3
1622192710000|2021-05-28 09:05:10|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.6|7271.6|3
1622192720000|2021-05-28 09:05:20|7286.9|7271.9|7287|7272|7287|7272|7286.9|7271.9|2
1622192730000|2021-05-28 09:05:30|7286.7|7271.7|7286.4|7271.4|7286.7|7271.7|7286.4|7271.4|3
1622192740000|2021-05-28 09:05:40|7286.2|7271.2|7286.1|7271.1|7286.2|7271.2|7286.1|7271.1|2
1622192750000|2021-05-28 09:05:50|7286.5|7271.5|7286.6|7271.6|7286.6|7271.6|7286.5|7271.5|2
1622192780000|2021-05-28 09:06:20|7286.9|7271.9|7287|7272|7287|7272|7286.9|7271.9|2
1622192800000|2021-05-28 09:06:40|7286.9|7271.9|7286.7|7271.7|7286.9|7271.9|7286.7|7271.7|2
1622192830000|2021-05-28 09:07:10|7286.5|7271.5|7286.6|7271.6|7286.6|7271.6|7286.5|7271.5|2
1622192870000|2021-05-28 09:07:50|7286.5|7271.5|7286.6|7271.6|7286.6|7271.6|7286.4|7271.4|3
1622192880000|2021-05-28 09:08:00|7286.1|7271.1|7285.8|7270.8|7286.1|7271.1|7285.8|7270.8|15
1622192890000|2021-05-28 09:08:10|7285.9|7270.9|7286.2|7271.2|7286.5|7271.5|7285.8|7270.8|6
1622192900000|2021-05-28 09:08:20|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|1
1622192910000|2021-05-28 09:08:30|7286.3|7271.3|7286.6|7271.6|7286.6|7271.6|7286.1|7271.1|5
1622192940000|2021-05-28 09:09:00|7286.8|7271.8|7286.7|7271.7|7286.8|7271.8|7286.7|7271.7|2
1622192950000|2021-05-28 09:09:10|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622192960000|2021-05-28 09:09:20|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1622192970000|2021-05-28 09:09:30|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622192990000|2021-05-28 09:09:50|7286.7|7271.7|7286.6|7271.6|7286.7|7271.7|7286.5|7271.5|3
1622193000000|2021-05-28 09:10:00|7286.5|7271.5|7286.1|7271.1|7286.6|7271.6|7286.1|7271.1|7
1622193010000|2021-05-28 09:10:10|7285.9|7270.9|7285.9|7270.9|7286|7271|7285.9|7270.9|3
1622193020000|2021-05-28 09:10:20|7286|7271|7286.1|7271.1|7286.1|7271.1|7286|7271|2
1622193060000|2021-05-28 09:11:00|7286.5|7271.5|7286.6|7271.6|7286.7|7271.7|7286.5|7271.5|5
1622193070000|2021-05-28 09:11:10|7286.2|7271.2|7286.1|7271.1|7286.2|7271.2|7286.1|7271.1|2
1622193080000|2021-05-28 09:11:20|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|1
1622193090000|2021-05-28 09:11:30|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|1
1622193100000|2021-05-28 09:11:40|7285.9|7270.9|7286.1|7271.1|7286.1|7271.1|7285.9|7270.9|2
1622193130000|2021-05-28 09:12:10|7286.5|7271.5|7286.7|7271.7|7286.7|7271.7|7286.5|7271.5|5
1622193140000|2021-05-28 09:12:20|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622193170000|2021-05-28 09:12:50|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1622193180000|2021-05-28 09:13:00|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622193190000|2021-05-28 09:13:10|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1622193210000|2021-05-28 09:13:30|7286.8|7271.8|7286.8|7271.8|7286.9|7271.9|7286.7|7271.7|6
1622193220000|2021-05-28 09:13:40|7286.7|7271.7|7286.8|7271.8|7286.8|7271.8|7286.7|7271.7|4
1622193230000|2021-05-28 09:13:50|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.6|7271.6|3
1622193270000|2021-05-28 09:14:30|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622193280000|2021-05-28 09:14:40|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1622193290000|2021-05-28 09:14:50|7286.8|7271.8|7286.6|7271.6|7286.9|7271.9|7286.6|7271.6|5
1622193300000|2021-05-28 09:15:00|7286.7|7271.7|7286.6|7271.6|7286.7|7271.7|7286.6|7271.6|2
1622193310000|2021-05-28 09:15:10|7286.7|7271.7|7286.9|7271.9|7286.9|7271.9|7286.7|7271.7|3
1622193320000|2021-05-28 09:15:20|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|1
1622193330000|2021-05-28 09:15:30|7286.7|7271.7|7286.6|7271.6|7286.7|7271.7|7286.6|7271.6|2
1622193370000|2021-05-28 09:16:10|7286.5|7271.5|7286.6|7271.6|7286.6|7271.6|7286.5|7271.5|2
1622193390000|2021-05-28 09:16:30|7286.5|7271.5|7286.6|7271.6|7286.7|7271.7|7286.5|7271.5|4
1622193410000|2021-05-28 09:16:50|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1622193460000|2021-05-28 09:17:40|7286.6|7271.6|7286.6|7271.6|7286.7|7271.7|7286.6|7271.6|3
1622193490000|2021-05-28 09:18:10|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1622193500000|2021-05-28 09:18:20|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622193510000|2021-05-28 09:18:30|7286.7|7271.7|7286.6|7271.6|7286.7|7271.7|7286.6|7271.6|2
1622193520000|2021-05-28 09:18:40|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1622193530000|2021-05-28 09:18:50|7286.6|7271.6|7286.7|7271.7|7286.7|7271.7|7286.6|7271.6|2
1622193540000|2021-05-28 09:19:00|7286.6|7271.6|7286.4|7271.4|7286.6|7271.6|7286.4|7271.4|2
1622193570000|2021-05-28 09:19:30|7286.5|7271.5|7286.4|7271.4|7286.5|7271.5|7286.4|7271.4|2
1622193640000|2021-05-28 09:20:40|7286.5|7271.5|7286.4|7271.4|7286.5|7271.5|7286.4|7271.4|2
1622193680000|2021-05-28 09:21:20|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|1
1622193690000|2021-05-28 09:21:30|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|1
1622193740000|2021-05-28 09:22:20|7286.5|7271.5|7286.4|7271.4|7286.5|7271.5|7286.4|7271.4|2
1622193760000|2021-05-28 09:22:40|7286.5|7271.5|7286.4|7271.4|7286.5|7271.5|7286.4|7271.4|2
1622193770000|2021-05-28 09:22:50|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|1
1622193780000|2021-05-28 09:23:00|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|1
1622193790000|2021-05-28 09:23:10|7286.2|7271.2|7286.4|7271.4|7286.4|7271.4|7286.1|7271.1|4
1622193840000|2021-05-28 09:24:00|7286.3|7271.3|7285.9|7270.9|7286.3|7271.3|7285.9|7270.9|2
1622193890000|2021-05-28 09:24:50|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|1
1622193900000|2021-05-28 09:25:00|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|1
1622193980000|2021-05-28 09:26:20|7286|7271|7285.8|7270.8|7286|7271|7285.8|7270.8|2
1622193990000|2021-05-28 09:26:30|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|1
1622194000000|2021-05-28 09:26:40|7285.7|7270.7|7285.5|7270.5|7285.7|7270.7|7285.5|7270.5|2
1622194030000|2021-05-28 09:27:10|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|1
1622194050000|2021-05-28 09:27:30|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|1
1622194080000|2021-05-28 09:28:00|7285.6|7270.6|7285.7|7270.7|7285.7|7270.7|7285.6|7270.6|2
1622194100000|2021-05-28 09:28:20|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|1
1622194110000|2021-05-28 09:28:30|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|1
1622194120000|2021-05-28 09:28:40|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|1
1622194170000|2021-05-28 09:29:30|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|1
1622194180000|2021-05-28 09:29:40|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|1
1622194240000|2021-05-28 09:30:40|7285.9|7270.9|7285.8|7270.8|7285.9|7270.9|7285.8|7270.8|2
1622194270000|2021-05-28 09:31:10|7285.9|7270.9|7285.8|7270.8|7285.9|7270.9|7285.8|7270.8|4
1622194280000|2021-05-28 09:31:20|7286.1|7271.1|7286.4|7271.4|7286.4|7271.4|7286.1|7271.1|3
1622194290000|2021-05-28 09:31:30|7286.3|7271.3|7286.5|7271.5|7286.5|7271.5|7286.3|7271.3|3
1622194300000|2021-05-28 09:31:40|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1622194330000|2021-05-28 09:32:10|7286.5|7271.5|7286.3|7271.3|7286.5|7271.5|7286.2|7271.2|4
1622194340000|2021-05-28 09:32:20|7286.4|7271.4|7286.7|7271.7|7286.7|7271.7|7286.4|7271.4|2
1622194380000|2021-05-28 09:33:00|7286.6|7271.6|7286.7|7271.7|7286.7|7271.7|7286.6|7271.6|2
1622194390000|2021-05-28 09:33:10|7286.6|7271.6|7286.7|7271.7|7286.7|7271.7|7286.6|7271.6|4
1622194410000|2021-05-28 09:33:30|7286.8|7271.8|7286.7|7271.7|7286.8|7271.8|7286.6|7271.6|4
1622194420000|2021-05-28 09:33:40|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|1
1622194430000|2021-05-28 09:33:50|7286.7|7271.7|7286.4|7271.4|7286.7|7271.7|7286.4|7271.4|3
1622194440000|2021-05-28 09:34:00|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|1
1622194450000|2021-05-28 09:34:10|7286.3|7271.3|7286.5|7271.5|7286.8|7271.8|7286.3|7271.3|8
1622194460000|2021-05-28 09:34:20|7286.6|7271.6|7286.5|7271.5|7286.6|7271.6|7286.5|7271.5|2
1622194480000|2021-05-28 09:34:40|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|1
1622194490000|2021-05-28 09:34:50|7286.6|7271.6|7286.5|7271.5|7286.6|7271.6|7286.5|7271.5|2
1622194500000|2021-05-28 09:35:00|7286.4|7271.4|7286.5|7271.5|7286.5|7271.5|7286.4|7271.4|2
1622194520000|2021-05-28 09:35:20|7286.4|7271.4|7286.4|7271.4|7286.6|7271.6|7286.4|7271.4|5
1622194540000|2021-05-28 09:35:40|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|1
1622194610000|2021-05-28 09:36:50|7286.4|7271.4|7286.5|7271.5|7286.5|7271.5|7286.4|7271.4|2
1622194640000|2021-05-28 09:37:20|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.5|7271.5|3
1622194650000|2021-05-28 09:37:30|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|1
1622194660000|2021-05-28 09:37:40|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622194670000|2021-05-28 09:37:50|7286.5|7271.5|7286.6|7271.6|7286.6|7271.6|7286.5|7271.5|2
1622194690000|2021-05-28 09:38:10|7286.5|7271.5|7286.5|7271.5|7286.6|7271.6|7286.5|7271.5|3
1622194700000|2021-05-28 09:38:20|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622194710000|2021-05-28 09:38:30|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|1
1622194720000|2021-05-28 09:38:40|7286.6|7271.6|7286.1|7271.1|7286.6|7271.6|7286.1|7271.1|6
1622194730000|2021-05-28 09:38:50|7286|7271|7286|7271|7286|7271|7286|7271|1
1622194750000|2021-05-28 09:39:10|7286.1|7271.1|7286|7271|7286.1|7271.1|7286|7271|2
1622194760000|2021-05-28 09:39:20|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|1
1622194770000|2021-05-28 09:39:30|7286|7271|7286|7271|7286|7271|7286|7271|1
1622194820000|2021-05-28 09:40:20|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|1
1622194830000|2021-05-28 09:40:30|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|1
1622194840000|2021-05-28 09:40:40|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|1
1622194880000|2021-05-28 09:41:20|7284.8|7269.8|7284.5|7269.5|7284.8|7269.8|7284.5|7269.5|4
1622194890000|2021-05-28 09:41:30|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|7284.1|7269.1|6
1622194900000|2021-05-28 09:41:40|7284.3|7269.3|7284.3|7269.3|7284.4|7269.4|7284.3|7269.3|5
1622194910000|2021-05-28 09:41:50|7284.2|7269.2|7283.3|7268.3|7284.3|7269.3|7283.3|7268.3|14
1622194920000|2021-05-28 09:42:00|7283.6|7268.6|7283.4|7268.4|7283.6|7268.6|7283.2|7268.2|9
1622194930000|2021-05-28 09:42:10|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|7283.1|7268.1|11
1622194940000|2021-05-28 09:42:20|7283.2|7268.2|7283|7268|7283.2|7268.2|7283|7268|2
1622194950000|2021-05-28 09:42:30|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|1
1622194960000|2021-05-28 09:42:40|7283|7268|7283.1|7268.1|7283.1|7268.1|7283|7268|2
1622194970000|2021-05-28 09:42:50|7283|7268|7283.1|7268.1|7283.1|7268.1|7282.6|7267.6|7
1622194980000|2021-05-28 09:43:00|7283.2|7268.2|7283.2|7268.2|7283.3|7268.3|7283.2|7268.2|3
1622194990000|2021-05-28 09:43:10|7283.3|7268.3|7283.2|7268.2|7283.3|7268.3|7283.2|7268.2|2
1622195000000|2021-05-28 09:43:20|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283|7268|3
1622195010000|2021-05-28 09:43:30|7283|7268|7283.1|7268.1|7283.1|7268.1|7283|7268|2
1622195020000|2021-05-28 09:43:40|7283.2|7268.2|7283.3|7268.3|7283.4|7268.4|7283.2|7268.2|7
1622195030000|2021-05-28 09:43:50|7283.2|7268.2|7283.1|7268.1|7283.2|7268.2|7283.1|7268.1|2
1622195060000|2021-05-28 09:44:20|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.5|7267.5|3
1622195070000|2021-05-28 09:44:30|7282.5|7267.5|7282.2|7267.2|7282.5|7267.5|7282.1|7267.1|4
1622195080000|2021-05-28 09:44:40|7282.3|7267.3|7281.2|7266.2|7282.3|7267.3|7281.2|7266.2|13
1622195090000|2021-05-28 09:44:50|7281.1|7266.1|7282.1|7267.1|7282.3|7267.3|7281|7266|14
1622195100000|2021-05-28 09:45:00|7282.2|7267.2|7281.6|7266.6|7282.5|7267.5|7281.6|7266.6|11
1622195110000|2021-05-28 09:45:10|7281.7|7266.7|7282.7|7267.7|7282.9|7267.9|7281.7|7266.7|12
1622195120000|2021-05-28 09:45:20|7282.8|7267.8|7283|7268|7283.2|7268.2|7282.8|7267.8|5
1622195130000|2021-05-28 09:45:30|7282.8|7267.8|7283.7|7268.7|7283.8|7268.8|7282.8|7267.8|11
1622195140000|2021-05-28 09:45:40|7283.8|7268.8|7283.9|7268.9|7284.3|7269.3|7283.8|7268.8|4
1622195150000|2021-05-28 09:45:50|7283.8|7268.8|7284.6|7269.6|7284.6|7269.6|7283.8|7268.8|5
1622195160000|2021-05-28 09:46:00|7284.8|7269.8|7285.4|7270.4|7285.7|7270.7|7284.8|7269.8|7
1622195170000|2021-05-28 09:46:10|7285.2|7270.2|7285.8|7270.8|7285.8|7270.8|7284.8|7269.8|9
1622195180000|2021-05-28 09:46:20|7286.1|7271.1|7285.7|7270.7|7286.2|7271.2|7285.6|7270.6|6
1622195190000|2021-05-28 09:46:30|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|1
1622195200000|2021-05-28 09:46:40|7285.4|7270.4|7285.5|7270.5|7285.5|7270.5|7284.8|7269.8|7
1622195210000|2021-05-28 09:46:50|7285.4|7270.4|7285.5|7270.5|7285.5|7270.5|7284.9|7269.9|4
1622195220000|2021-05-28 09:47:00|7285.4|7270.4|7286.3|7271.3|7286.3|7271.3|7285.4|7270.4|4
1622195230000|2021-05-28 09:47:10|7286.8|7271.8|7287.4|7272.4|7287.6|7272.6|7286.8|7271.8|10
1622195240000|2021-05-28 09:47:20|7287.6|7272.6|7289.2|7274.2|7289.2|7274.2|7287.6|7272.6|5
1622195250000|2021-05-28 09:47:30|7289|7274|7289.1|7274.1|7289.1|7274.1|7289|7274|4
1622195260000|2021-05-28 09:47:40|7289|7274|7289.2|7274.2|7289.2|7274.2|7289|7274|3
1622195270000|2021-05-28 09:47:50|7289.5|7274.5|7289.7|7274.7|7289.7|7274.7|7289.5|7274.5|6
1622195280000|2021-05-28 09:48:00|7289.6|7274.6|7289.6|7274.6|7290.2|7275.2|7289.6|7274.6|6
1622195290000|2021-05-28 09:48:10|7289.7|7274.7|7289.6|7274.6|7290.3|7275.3|7289.6|7274.6|5
1622195300000|2021-05-28 09:48:20|7289.4|7274.4|7289.5|7274.5|7289.6|7274.6|7289.4|7274.4|3
1622195310000|2021-05-28 09:48:30|7289.1|7274.1|7288.5|7273.5|7289.3|7274.3|7288.5|7273.5|11
1622195320000|2021-05-28 09:48:40|7288.8|7273.8|7288.7|7273.7|7288.8|7273.8|7288.7|7273.7|2
1622195330000|2021-05-28 09:48:50|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|7288.5|7273.5|3
1622195340000|2021-05-28 09:49:00|7288.5|7273.5|7288.2|7273.2|7288.5|7273.5|7288.2|7273.2|2
1622195350000|2021-05-28 09:49:10|7288.5|7273.5|7288.6|7273.6|7288.8|7273.8|7288.5|7273.5|4
1622195360000|2021-05-28 09:49:20|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|1
1622195370000|2021-05-28 09:49:30|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|1
1622195380000|2021-05-28 09:49:40|7288.2|7273.2|7288.4|7273.4|7288.4|7273.4|7288.2|7273.2|2
1622195390000|2021-05-28 09:49:50|7288.5|7273.5|7288.8|7273.8|7288.8|7273.8|7288.5|7273.5|2
1622195400000|2021-05-28 09:50:00|7289.1|7274.1|7289|7274|7289.6|7274.6|7288.9|7273.9|19
1622195410000|2021-05-28 09:50:10|7289.3|7274.3|7290.9|7275.9|7291.4|7276.4|7289.2|7274.2|10
1622195420000|2021-05-28 09:50:20|7290.5|7275.5|7290.1|7275.1|7290.6|7275.6|7290|7275|9
1622195430000|2021-05-28 09:50:30|7289.8|7274.8|7289.6|7274.6|7289.8|7274.8|7289.5|7274.5|3
1622195440000|2021-05-28 09:50:40|7289.3|7274.3|7290.3|7275.3|7290.3|7275.3|7289.3|7274.3|5
1622195450000|2021-05-28 09:50:50|7290.4|7275.4|7291.9|7276.9|7292.1|7277.1|7290.4|7275.4|7
1622195460000|2021-05-28 09:51:00|7291.6|7276.6|7291.3|7276.3|7291.6|7276.6|7291|7276|5
1622195470000|2021-05-28 09:51:10|7291.2|7276.2|7291.3|7276.3|7291.3|7276.3|7291.1|7276.1|4
1622195480000|2021-05-28 09:51:20|7291.2|7276.2|7290.5|7275.5|7291.2|7276.2|7290.5|7275.5|5
1622195490000|2021-05-28 09:51:30|7290.4|7275.4|7290.5|7275.5|7290.5|7275.5|7290.4|7275.4|2
1622195500000|2021-05-28 09:51:40|7290.9|7275.9|7291.2|7276.2|7291.2|7276.2|7290.9|7275.9|3
1622195510000|2021-05-28 09:51:50|7291.3|7276.3|7291|7276|7291.3|7276.3|7291|7276|7
1622195520000|2021-05-28 09:52:00|7291.1|7276.1|7290.6|7275.6|7291.2|7276.2|7290|7275|21
1622195530000|2021-05-28 09:52:10|7290.7|7275.7|7290.8|7275.8|7290.8|7275.8|7290.7|7275.7|4
1622195540000|2021-05-28 09:52:20|7290.7|7275.7|7290.9|7275.9|7291.6|7276.6|7290.7|7275.7|18
1622195550000|2021-05-28 09:52:30|7290.7|7275.7|7290.8|7275.8|7291.1|7276.1|7290.7|7275.7|7
1622195560000|2021-05-28 09:52:40|7291|7276|7291.8|7276.8|7291.8|7276.8|7291|7276|18
1622195570000|2021-05-28 09:52:50|7291.7|7276.7|7292.7|7277.7|7292.7|7277.7|7291.6|7276.6|8
1622195580000|2021-05-28 09:53:00|7292.5|7277.5|7291.5|7276.5|7292.7|7277.7|7291.4|7276.4|10
1622195590000|2021-05-28 09:53:10|7291.6|7276.6|7291.5|7276.5|7291.8|7276.8|7291.5|7276.5|9
1622195600000|2021-05-28 09:53:20|7291.6|7276.6|7291.3|7276.3|7291.6|7276.6|7291.2|7276.2|8
1622195610000|2021-05-28 09:53:30|7291.4|7276.4|7291.4|7276.4|7291.6|7276.6|7291.3|7276.3|10
1622195620000|2021-05-28 09:53:40|7291.3|7276.3|7290.9|7275.9|7291.4|7276.4|7290.8|7275.8|10
1622195630000|2021-05-28 09:53:50|7290.8|7275.8|7290.3|7275.3|7290.9|7275.9|7290.3|7275.3|7
1622195640000|2021-05-28 09:54:00|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|7290|7275|8
1622195650000|2021-05-28 09:54:10|7290|7275|7290.3|7275.3|7290.3|7275.3|7290|7275|9
1622195660000|2021-05-28 09:54:20|7290.7|7275.7|7290.9|7275.9|7290.9|7275.9|7290.7|7275.7|10
1622195670000|2021-05-28 09:54:30|7290.7|7275.7|7290.7|7275.7|7290.9|7275.9|7290.6|7275.6|6
1622195680000|2021-05-28 09:54:40|7291|7276|7291.2|7276.2|7291.5|7276.5|7290.9|7275.9|13
1622195690000|2021-05-28 09:54:50|7291.4|7276.4|7290.9|7275.9|7291.5|7276.5|7290.9|7275.9|5
1622195700000|2021-05-28 09:55:00|7290.8|7275.8|7291.2|7276.2|7291.2|7276.2|7290.8|7275.8|4
1622195720000|2021-05-28 09:55:20|7291|7276|7291.1|7276.1|7291.1|7276.1|7290.7|7275.7|5
1622195730000|2021-05-28 09:55:30|7291.2|7276.2|7291|7276|7291.2|7276.2|7291|7276|3
1622195740000|2021-05-28 09:55:40|7290.7|7275.7|7290.4|7275.4|7291|7276|7290.4|7275.4|10
1622195750000|2021-05-28 09:55:50|7290.5|7275.5|7290.6|7275.6|7290.7|7275.7|7290.5|7275.5|6
1622195760000|2021-05-28 09:56:00|7290.5|7275.5|7291.5|7276.5|7291.6|7276.6|7290.5|7275.5|10
1622195770000|2021-05-28 09:56:10|7291.7|7276.7|7292.2|7277.2|7292.2|7277.2|7291.2|7276.2|15
1622195780000|2021-05-28 09:56:20|7291.7|7276.7|7291.8|7276.8|7292|7277|7290.9|7275.9|13
1622195790000|2021-05-28 09:56:30|7291.4|7276.4|7291.2|7276.2|7292.1|7277.1|7291.2|7276.2|10
1622195800000|2021-05-28 09:56:40|7291.1|7276.1|7291.2|7276.2|7291.2|7276.2|7291.1|7276.1|2
1622195810000|2021-05-28 09:56:50|7290.8|7275.8|7290.8|7275.8|7290.9|7275.9|7290.7|7275.7|4
1622195820000|2021-05-28 09:57:00|7290.6|7275.6|7290.7|7275.7|7290.7|7275.7|7290.5|7275.5|3
1622195830000|2021-05-28 09:57:10|7290.6|7275.6|7290.6|7275.6|7290.8|7275.8|7290.5|7275.5|5
1622195840000|2021-05-28 09:57:20|7290.5|7275.5|7290.4|7275.4|7290.6|7275.6|7290.4|7275.4|4
1622195850000|2021-05-28 09:57:30|7290.1|7275.1|7289.8|7274.8|7290.1|7275.1|7289.7|7274.7|4
1622195860000|2021-05-28 09:57:40|7290|7275|7290.1|7275.1|7290.1|7275.1|7290|7275|2
1622195870000|2021-05-28 09:57:50|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|7290.1|7275.1|5
1622195880000|2021-05-28 09:58:00|7289.9|7274.9|7289.8|7274.8|7289.9|7274.9|7289.8|7274.8|2
1622195890000|2021-05-28 09:58:10|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.8|7274.8|3
1622195900000|2021-05-28 09:58:20|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|1
1622195910000|2021-05-28 09:58:30|7289.9|7274.9|7287.9|7272.9|7289.9|7274.9|7287.9|7272.9|9
1622195920000|2021-05-28 09:58:40|7288.2|7273.2|7289.2|7274.2|7289.2|7274.2|7288.2|7273.2|9
1622195930000|2021-05-28 09:58:50|7289.1|7274.1|7289.2|7274.2|7289.2|7274.2|7289|7274|4
1622195940000|2021-05-28 09:59:00|7289.3|7274.3|7289|7274|7289.3|7274.3|7289|7274|3
1622195950000|2021-05-28 09:59:10|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|7288.8|7273.8|5
1622195960000|2021-05-28 09:59:20|7288.8|7273.8|7288.8|7273.8|7288.9|7273.9|7288.8|7273.8|5
1622195970000|2021-05-28 09:59:30|7288.4|7273.4|7288.3|7273.3|7288.4|7273.4|7288.2|7273.2|4
1622195990000|2021-05-28 09:59:50|7288.2|7273.2|7288.3|7273.3|7288.3|7273.3|7288.2|7273.2|2
1622196000000|2021-05-28 10:00:00|7288.4|7273.4|7288.2|7273.2|7288.7|7273.7|7288.2|7273.2|5
1622196020000|2021-05-28 10:00:20|7288.1|7273.1|7287.6|7272.6|7288.1|7273.1|7287.2|7272.2|6
1622196030000|2021-05-28 10:00:30|7287.7|7272.7|7287.8|7272.8|7287.8|7272.8|7287.7|7272.7|2
1622196040000|2021-05-28 10:00:40|7288|7273|7288.2|7273.2|7288.2|7273.2|7288|7273|2
1622196070000|2021-05-28 10:01:10|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|1
1622196100000|2021-05-28 10:01:40|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|1
1622196130000|2021-05-28 10:02:10|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|1
1622196170000|2021-05-28 10:02:50|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|1
1622196210000|2021-05-28 10:03:30|7288|7273|7288|7273|7288|7273|7287.7|7272.7|4
1622196220000|2021-05-28 10:03:40|7288.1|7273.1|7288|7273|7288.1|7273.1|7288|7273|2
1622196230000|2021-05-28 10:03:50|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|1
1622196240000|2021-05-28 10:04:00|7288|7273|7287.9|7272.9|7288|7273|7287.9|7272.9|2
1622196260000|2021-05-28 10:04:20|7287.7|7272.7|7287.9|7272.9|7288|7273|7287.6|7272.6|11
1622196270000|2021-05-28 10:04:30|7288|7273|7287.8|7272.8|7288.1|7273.1|7287.8|7272.8|6
1622196280000|2021-05-28 10:04:40|7287.6|7272.6|7287.8|7272.8|7287.9|7272.9|7287.6|7272.6|5
1622196290000|2021-05-28 10:04:50|7287.7|7272.7|7287.7|7272.7|7287.8|7272.8|7287.5|7272.5|5
1622196300000|2021-05-28 10:05:00|7287.9|7272.9|7288|7273|7288|7273|7287.9|7272.9|2
1622196310000|2021-05-28 10:05:10|7288.1|7273.1|7288.2|7273.2|7288.2|7273.2|7288.1|7273.1|2
1622196320000|2021-05-28 10:05:20|7288.4|7273.4|7289|7274|7289|7274|7288.4|7273.4|4
1622196330000|2021-05-28 10:05:30|7289.2|7274.2|7289.3|7274.3|7289.3|7274.3|7289.2|7274.2|2
1622196340000|2021-05-28 10:05:40|7289.1|7274.1|7289.2|7274.2|7289.2|7274.2|7289.1|7274.1|2
1622196360000|2021-05-28 10:06:00|7289.4|7274.4|7289.6|7274.6|7289.6|7274.6|7289.3|7274.3|5
1622196370000|2021-05-28 10:06:10|7289.8|7274.8|7289.6|7274.6|7289.8|7274.8|7289.6|7274.6|3
1622196380000|2021-05-28 10:06:20|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|1
1622196400000|2021-05-28 10:06:40|7289.6|7274.6|7290|7275|7290|7275|7289.6|7274.6|5
1622196410000|2021-05-28 10:06:50|7290.1|7275.1|7290.3|7275.3|7290.3|7275.3|7290.1|7275.1|2
1622196420000|2021-05-28 10:07:00|7290.4|7275.4|7290.7|7275.7|7290.8|7275.8|7290.4|7275.4|3
1622196430000|2021-05-28 10:07:10|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|1
1622196440000|2021-05-28 10:07:20|7291|7276|7291.1|7276.1|7291.6|7276.6|7291|7276|6
1622196450000|2021-05-28 10:07:30|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|1
1622196460000|2021-05-28 10:07:40|7290.9|7275.9|7291|7276|7291|7276|7290.9|7275.9|2
1622196480000|2021-05-28 10:08:00|7290.8|7275.8|7290|7275|7290.8|7275.8|7290|7275|8
1622196490000|2021-05-28 10:08:10|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|1
1622196500000|2021-05-28 10:08:20|7290|7275|7290.1|7275.1|7290.1|7275.1|7290|7275|2
1622196510000|2021-05-28 10:08:30|7290|7275|7290.1|7275.1|7290.1|7275.1|7290|7275|2
1622196520000|2021-05-28 10:08:40|7290|7275|7290|7275|7290|7275|7290|7275|1
1622196560000|2021-05-28 10:09:20|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|1
1622196580000|2021-05-28 10:09:40|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|1
1622196590000|2021-05-28 10:09:50|7290|7275|7289.9|7274.9|7290|7275|7289.9|7274.9|2
1622196600000|2021-05-28 10:10:00|7290|7275|7290|7275|7290|7275|7290|7275|1
1622196610000|2021-05-28 10:10:10|7290.2|7275.2|7290.3|7275.3|7290.3|7275.3|7290.2|7275.2|4
1622196620000|2021-05-28 10:10:20|7290.1|7275.1|7289.8|7274.8|7290.1|7275.1|7289.7|7274.7|5
1622196630000|2021-05-28 10:10:30|7289.9|7274.9|7289.7|7274.7|7289.9|7274.9|7289.7|7274.7|6
1622196640000|2021-05-28 10:10:40|7289.9|7274.9|7290.1|7275.1|7290.1|7275.1|7289.7|7274.7|5
1622196680000|2021-05-28 10:11:20|7290|7275|7290.1|7275.1|7290.1|7275.1|7290|7275|2
1622196700000|2021-05-28 10:11:40|7290.5|7275.5|7290.6|7275.6|7290.7|7275.7|7290.5|7275.5|6
1622196720000|2021-05-28 10:12:00|7290.7|7275.7|7290.9|7275.9|7290.9|7275.9|7290.7|7275.7|2
1622196730000|2021-05-28 10:12:10|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|1
1622196740000|2021-05-28 10:12:20|7291.2|7276.2|7291|7276|7291.3|7276.3|7291|7276|4
1622196750000|2021-05-28 10:12:30|7291.1|7276.1|7291.3|7276.3|7291.3|7276.3|7290.9|7275.9|4
1622196760000|2021-05-28 10:12:40|7291.5|7276.5|7291.6|7276.6|7291.6|7276.6|7291.5|7276.5|2
1622196780000|2021-05-28 10:13:00|7291.8|7276.8|7292.1|7277.1|7292.1|7277.1|7291.8|7276.8|2
1622196790000|2021-05-28 10:13:10|7292|7277|7291.9|7276.9|7292.1|7277.1|7291.9|7276.9|3
1622196820000|2021-05-28 10:13:40|7291.7|7276.7|7291.5|7276.5|7291.7|7276.7|7291.5|7276.5|3
1622196830000|2021-05-28 10:13:50|7291.6|7276.6|7290.6|7275.6|7291.6|7276.6|7290.6|7275.6|9
1622196850000|2021-05-28 10:14:10|7290.5|7275.5|7290.4|7275.4|7290.5|7275.5|7290.4|7275.4|2
1622196860000|2021-05-28 10:14:20|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|7290.4|7275.4|5
1622196880000|2021-05-28 10:14:40|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|1
1622196900000|2021-05-28 10:15:00|7290.5|7275.5|7290.6|7275.6|7290.6|7275.6|7290.5|7275.5|2
1622196950000|2021-05-28 10:15:50|7290.7|7275.7|7290.4|7275.4|7290.7|7275.7|7290.4|7275.4|5
1622196960000|2021-05-28 10:16:00|7290.3|7275.3|7290.4|7275.4|7290.4|7275.4|7290.3|7275.3|2
1622197030000|2021-05-28 10:17:10|7290.3|7275.3|7290.4|7275.4|7290.5|7275.5|7290.3|7275.3|4
1622197050000|2021-05-28 10:17:30|7290.3|7275.3|7290.4|7275.4|7290.4|7275.4|7290.3|7275.3|2
1622197060000|2021-05-28 10:17:40|7290.3|7275.3|7290.4|7275.4|7290.4|7275.4|7290.3|7275.3|6
1622197070000|2021-05-28 10:17:50|7290.2|7275.2|7290.2|7275.2|7290.4|7275.4|7290.2|7275.2|4
1622197090000|2021-05-28 10:18:10|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|1
1622197100000|2021-05-28 10:18:20|7289.9|7274.9|7290.1|7275.1|7290.1|7275.1|7289.9|7274.9|4
1622197110000|2021-05-28 10:18:30|7289.9|7274.9|7290|7275|7290|7275|7289.9|7274.9|2
1622197130000|2021-05-28 10:18:50|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|1
1622197180000|2021-05-28 10:19:40|7290.4|7275.4|7290.3|7275.3|7290.4|7275.4|7290.3|7275.3|2
1622197190000|2021-05-28 10:19:50|7290.2|7275.2|7289.9|7274.9|7290.2|7275.2|7289.9|7274.9|3
1622197200000|2021-05-28 10:20:00|7289.8|7274.8|7289.9|7274.9|7289.9|7274.9|7289.8|7274.8|2
1622197310000|2021-05-28 10:21:50|7289.8|7274.8|7289.7|7274.7|7289.8|7274.8|7289.7|7274.7|2
1622197320000|2021-05-28 10:22:00|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|1
1622197350000|2021-05-28 10:22:30|7289.7|7274.7|7289.6|7274.6|7289.7|7274.7|7289.5|7274.5|3
1622197370000|2021-05-28 10:22:50|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|1
1622197380000|2021-05-28 10:23:00|7289.8|7274.8|7289.7|7274.7|7289.8|7274.8|7289.7|7274.7|2
1622197390000|2021-05-28 10:23:10|7289.8|7274.8|7289.7|7274.7|7289.8|7274.8|7289.7|7274.7|2
1622197410000|2021-05-28 10:23:30|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|1
1622197440000|2021-05-28 10:24:00|7289.4|7274.4|7289.6|7274.6|7289.6|7274.6|7289.4|7274.4|3
1622197450000|2021-05-28 10:24:10|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|1
1622197470000|2021-05-28 10:24:30|7289.6|7274.6|7289.6|7274.6|7289.7|7274.7|7289.6|7274.6|3
1622197480000|2021-05-28 10:24:40|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|1
1622197530000|2021-05-28 10:25:30|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|1
1622197550000|2021-05-28 10:25:50|7290|7275|7290.1|7275.1|7290.1|7275.1|7290|7275|2
1622197560000|2021-05-28 10:26:00|7290.2|7275.2|7290.3|7275.3|7290.3|7275.3|7290.2|7275.2|2
1622197580000|2021-05-28 10:26:20|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|1
1622197810000|2021-05-28 10:30:10|7290.5|7275.5|7290.4|7275.4|7290.5|7275.5|7290.4|7275.4|2
1622197840000|2021-05-28 10:30:40|7290.5|7275.5|7290.4|7275.4|7290.5|7275.5|7290.4|7275.4|2
1622197860000|2021-05-28 10:31:00|7290.5|7275.5|7290.2|7275.2|7290.5|7275.5|7290.2|7275.2|2
1622197870000|2021-05-28 10:31:10|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|1
1622197880000|2021-05-28 10:31:20|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|1
1622197910000|2021-05-28 10:31:50|7290.3|7275.3|7290.1|7275.1|7290.3|7275.3|7290.1|7275.1|2
1622197920000|2021-05-28 10:32:00|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|1
1622197940000|2021-05-28 10:32:20|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|1
1622197960000|2021-05-28 10:32:40|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|1
1622197980000|2021-05-28 10:33:00|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|1
1622198020000|2021-05-28 10:33:40|7290.1|7275.1|7290.2|7275.2|7290.2|7275.2|7290.1|7275.1|2
1622198030000|2021-05-28 10:33:50|7289.7|7274.7|7289.8|7274.8|7289.8|7274.8|7289.7|7274.7|2
1622198040000|2021-05-28 10:34:00|7289.9|7274.9|7290.3|7275.3|7290.3|7275.3|7289.9|7274.9|4
1622198070000|2021-05-28 10:34:30|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|1
1622198080000|2021-05-28 10:34:40|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|1
1622198100000|2021-05-28 10:35:00|7290|7275|7290|7275|7290|7275|7290|7275|1
1622198110000|2021-05-28 10:35:10|7290.1|7275.1|7290.2|7275.2|7290.2|7275.2|7290.1|7275.1|2
1622198120000|2021-05-28 10:35:20|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|1
1622198170000|2021-05-28 10:36:10|7290.8|7275.8|7291|7276|7291|7276|7290.8|7275.8|3
1622198200000|2021-05-28 10:36:40|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|1
1622198230000|2021-05-28 10:37:10|7291|7276|7291|7276|7291|7276|7291|7276|1
1622198240000|2021-05-28 10:37:20|7290.9|7275.9|7291|7276|7291|7276|7290.9|7275.9|2
1622198250000|2021-05-28 10:37:30|7290.9|7275.9|7290.3|7275.3|7290.9|7275.9|7290.3|7275.3|3
1622198260000|2021-05-28 10:37:40|7290.4|7275.4|7290|7275|7290.4|7275.4|7290|7275|4
1622198270000|2021-05-28 10:37:50|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|1
1622198290000|2021-05-28 10:38:10|7290|7275|7290|7275|7290|7275|7290|7275|1
1622198300000|2021-05-28 10:38:20|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290|7275|3
1622198330000|2021-05-28 10:38:50|7290.3|7275.3|7290.1|7275.1|7290.3|7275.3|7290.1|7275.1|2
1622198420000|2021-05-28 10:40:20|7290|7275|7289.8|7274.8|7290|7275|7289.8|7274.8|3
1622198480000|2021-05-28 10:41:20|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|1
1622198500000|2021-05-28 10:41:40|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|1
1622198580000|2021-05-28 10:43:00|7290.2|7275.2|7290.1|7275.1|7290.2|7275.2|7290.1|7275.1|2
1622198630000|2021-05-28 10:43:50|7290|7275|7290|7275|7290|7275|7290|7275|1
1622198650000|2021-05-28 10:44:10|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|1
1622198740000|2021-05-28 10:45:40|7290|7275|7290.1|7275.1|7290.1|7275.1|7290|7275|2
1622198750000|2021-05-28 10:45:50|7290.2|7275.2|7290.1|7275.1|7290.2|7275.2|7290.1|7275.1|2
1622198760000|2021-05-28 10:46:00|7290.2|7275.2|7290.3|7275.3|7290.3|7275.3|7290.2|7275.2|2
1622198770000|2021-05-28 10:46:10|7290.7|7275.7|7291.3|7276.3|7291.3|7276.3|7290.7|7275.7|4
1622198780000|2021-05-28 10:46:20|7291|7276|7291.8|7276.8|7291.8|7276.8|7291|7276|7
1622198830000|2021-05-28 10:47:10|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|7291.3|7276.3|3
1622198840000|2021-05-28 10:47:20|7291.3|7276.3|7291.6|7276.6|7291.8|7276.8|7291.3|7276.3|5
1622198880000|2021-05-28 10:48:00|7291.5|7276.5|7291|7276|7291.6|7276.6|7291|7276|5
1622198890000|2021-05-28 10:48:10|7291.1|7276.1|7291.6|7276.6|7291.6|7276.6|7291.1|7276.1|4
1622198910000|2021-05-28 10:48:30|7291.3|7276.3|7291.2|7276.2|7291.3|7276.3|7291.2|7276.2|2
1622198920000|2021-05-28 10:48:40|7291.3|7276.3|7291.2|7276.2|7291.3|7276.3|7291.1|7276.1|5
1622198930000|2021-05-28 10:48:50|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|1
1622198940000|2021-05-28 10:49:00|7291.4|7276.4|7291.6|7276.6|7291.6|7276.6|7291.4|7276.4|2
1622198950000|2021-05-28 10:49:10|7291.3|7276.3|7291.2|7276.2|7291.3|7276.3|7291.2|7276.2|2
1622198960000|2021-05-28 10:49:20|7291.3|7276.3|7291.6|7276.6|7291.6|7276.6|7291.3|7276.3|2
1622199000000|2021-05-28 10:50:00|7291.5|7276.5|7291.5|7276.5|7291.6|7276.6|7291.5|7276.5|3
1622199020000|2021-05-28 10:50:20|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|7291.5|7276.5|3
1622199040000|2021-05-28 10:50:40|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|1
1622199070000|2021-05-28 10:51:10|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|1
1622199080000|2021-05-28 10:51:20|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|1
1622199090000|2021-05-28 10:51:30|7291.6|7276.6|7292|7277|7292|7277|7291.6|7276.6|3
1622199150000|2021-05-28 10:52:30|7292.3|7277.3|7292|7277|7292.3|7277.3|7292|7277|5
1622199170000|2021-05-28 10:52:50|7292.1|7277.1|7292|7277|7292.1|7277.1|7292|7277|2
1622199260000|2021-05-28 10:54:20|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|1
1622199310000|2021-05-28 10:55:10|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|1
1622199320000|2021-05-28 10:55:20|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|1
1622199350000|2021-05-28 10:55:50|7292|7277|7292|7277|7292|7277|7292|7277|1
1622199370000|2021-05-28 10:56:10|7291.9|7276.9|7292|7277|7292|7277|7291.9|7276.9|2
1622199390000|2021-05-28 10:56:30|7291.8|7276.8|7292|7277|7292|7277|7291.8|7276.8|2
1622199400000|2021-05-28 10:56:40|7291.8|7276.8|7292|7277|7292|7277|7291.8|7276.8|6
1622199440000|2021-05-28 10:57:20|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|1
1622199450000|2021-05-28 10:57:30|7292|7277|7292|7277|7292|7277|7292|7277|1
1622199470000|2021-05-28 10:57:50|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|1
1622199480000|2021-05-28 10:58:00|7292|7277|7292|7277|7292|7277|7292|7277|1
1622199490000|2021-05-28 10:58:10|7291.2|7276.2|7291.1|7276.1|7291.2|7276.2|7290.6|7275.6|7
1622199520000|2021-05-28 10:58:40|7290.9|7275.9|7290.8|7275.8|7290.9|7275.9|7290.8|7275.8|2
1622199570000|2021-05-28 10:59:30|7290.5|7275.5|7290|7275|7290.5|7275.5|7290|7275|4
1622199590000|2021-05-28 10:59:50|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|1
1622199600000|2021-05-28 11:00:00|7290|7275|7290|7275|7290|7275|7290|7275|1
1622199630000|2021-05-28 11:00:30|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|1
1622199660000|2021-05-28 11:01:00|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|1
1622199760000|2021-05-28 11:02:40|7289.7|7274.7|7289.8|7274.8|7289.8|7274.8|7289.6|7274.6|3
1622199780000|2021-05-28 11:03:00|7289.7|7274.7|7289.8|7274.8|7289.8|7274.8|7289.7|7274.7|2
1622199850000|2021-05-28 11:04:10|7289.9|7274.9|7290.1|7275.1|7290.1|7275.1|7289.9|7274.9|3
1622199900000|2021-05-28 11:05:00|7290|7275|7289.9|7274.9|7290|7275|7289.9|7274.9|2
1622199910000|2021-05-28 11:05:10|7290|7275|7290.1|7275.1|7290.1|7275.1|7290|7275|2
1622199920000|2021-05-28 11:05:20|7290|7275|7290.1|7275.1|7290.1|7275.1|7290|7275|2
1622199930000|2021-05-28 11:05:30|7290|7275|7290.1|7275.1|7290.1|7275.1|7290|7275|2
1622200010000|2021-05-28 11:06:50|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|1
1622200030000|2021-05-28 11:07:10|7290.3|7275.3|7291|7276|7291|7276|7290.3|7275.3|5
1622200060000|2021-05-28 11:07:40|7290.9|7275.9|7291|7276|7291|7276|7290.9|7275.9|2
1622200110000|2021-05-28 11:08:30|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|1
1622200150000|2021-05-28 11:09:10|7291|7276|7291.1|7276.1|7291.1|7276.1|7291|7276|2
1622200190000|2021-05-28 11:09:50|7291.2|7276.2|7291.1|7276.1|7291.2|7276.2|7291.1|7276.1|2
1622200200000|2021-05-28 11:10:00|7291|7276|7291.1|7276.1|7291.1|7276.1|7291|7276|2
1622200270000|2021-05-28 11:11:10|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|1
1622200280000|2021-05-28 11:11:20|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|1
1622200300000|2021-05-28 11:11:40|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|1
1622200330000|2021-05-28 11:12:10|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|1
1622200390000|2021-05-28 11:13:10|7290.9|7275.9|7290.8|7275.8|7291|7276|7290.8|7275.8|3
1622200400000|2021-05-28 11:13:20|7290.9|7275.9|7291.1|7276.1|7291.1|7276.1|7290.9|7275.9|4
1622200410000|2021-05-28 11:13:30|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|1
1622200420000|2021-05-28 11:13:40|7291.1|7276.1|7291.3|7276.3|7291.3|7276.3|7291|7276|4
1622200430000|2021-05-28 11:13:50|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|1
1622200460000|2021-05-28 11:14:20|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|1
1622200480000|2021-05-28 11:14:40|7291|7276|7290.9|7275.9|7291.1|7276.1|7290.9|7275.9|4
1622200490000|2021-05-28 11:14:50|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|1
1622200520000|2021-05-28 11:15:20|7291|7276|7291.1|7276.1|7291.1|7276.1|7290.8|7275.8|5
1622200530000|2021-05-28 11:15:30|7291|7276|7290.8|7275.8|7291|7276|7290.8|7275.8|2
1622200580000|2021-05-28 11:16:20|7290.7|7275.7|7290.6|7275.6|7290.8|7275.8|7290.6|7275.6|4
1622200650000|2021-05-28 11:17:30|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|1
1622200690000|2021-05-28 11:18:10|7290.2|7275.2|7290.6|7275.6|7290.6|7275.6|7290.1|7275.1|7
1622200700000|2021-05-28 11:18:20|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|1
1622200710000|2021-05-28 11:18:30|7290.2|7275.2|7290.1|7275.1|7290.2|7275.2|7290.1|7275.1|2
1622200720000|2021-05-28 11:18:40|7290.2|7275.2|7290.4|7275.4|7290.5|7275.5|7290.2|7275.2|4
1622200730000|2021-05-28 11:18:50|7290.1|7275.1|7290|7275|7290.1|7275.1|7289.9|7274.9|4
1622200740000|2021-05-28 11:19:00|7290.1|7275.1|7290.5|7275.5|7290.5|7275.5|7290.1|7275.1|4
1622200750000|2021-05-28 11:19:10|7290.7|7275.7|7290.5|7275.5|7290.7|7275.7|7290.5|7275.5|3
1622200760000|2021-05-28 11:19:20|7290.4|7275.4|7290.5|7275.5|7290.6|7275.6|7290.4|7275.4|3
1622200800000|2021-05-28 11:20:00|7290.7|7275.7|7290.6|7275.6|7290.7|7275.7|7290.5|7275.5|6
1622200810000|2021-05-28 11:20:10|7290.5|7275.5|7290.9|7275.9|7290.9|7275.9|7290.5|7275.5|3
1622200820000|2021-05-28 11:20:20|7290.8|7275.8|7290.7|7275.7|7290.8|7275.8|7290.7|7275.7|2
1622200830000|2021-05-28 11:20:30|7291.2|7276.2|7291.6|7276.6|7291.6|7276.6|7291.2|7276.2|2
1622200840000|2021-05-28 11:20:40|7291.7|7276.7|7291.9|7276.9|7292|7277|7291.7|7276.7|6
1622200850000|2021-05-28 11:20:50|7292.1|7277.1|7292.2|7277.2|7292.3|7277.3|7292.1|7277.1|4
1622200860000|2021-05-28 11:21:00|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.2|7277.2|5
1622200870000|2021-05-28 11:21:10|7292.2|7277.2|7292.3|7277.3|7292.3|7277.3|7292.2|7277.2|2
1622200880000|2021-05-28 11:21:20|7292.4|7277.4|7292.6|7277.6|7292.6|7277.6|7292.4|7277.4|4
1622200890000|2021-05-28 11:21:30|7292.4|7277.4|7292.6|7277.6|7292.6|7277.6|7292.2|7277.2|6
1622200900000|2021-05-28 11:21:40|7292.3|7277.3|7292.2|7277.2|7292.3|7277.3|7292.2|7277.2|4
1622200910000|2021-05-28 11:21:50|7292.1|7277.1|7292.3|7277.3|7292.3|7277.3|7292|7277|5
1622200920000|2021-05-28 11:22:00|7292|7277|7292|7277|7292|7277|7292|7277|1
1622200940000|2021-05-28 11:22:20|7291.9|7276.9|7292.3|7277.3|7292.3|7277.3|7291.9|7276.9|3
1622200950000|2021-05-28 11:22:30|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|7291.9|7276.9|9
1622200960000|2021-05-28 11:22:40|7292|7277|7293|7278|7293|7278|7292|7277|7
1622200970000|2021-05-28 11:22:50|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|1
1622200980000|2021-05-28 11:23:00|7293|7278|7293.1|7278.1|7293.1|7278.1|7293|7278|2
1622200990000|2021-05-28 11:23:10|7293|7278|7293.1|7278.1|7293.1|7278.1|7293|7278|2
1622201020000|2021-05-28 11:23:40|7293|7278|7293|7278|7293.1|7278.1|7293|7278|3
1622201080000|2021-05-28 11:24:40|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|1
1622201090000|2021-05-28 11:24:50|7293|7278|7293.1|7278.1|7293.1|7278.1|7293|7278|2
1622201100000|2021-05-28 11:25:00|7293|7278|7293|7278|7293|7278|7293|7278|1
1622201130000|2021-05-28 11:25:30|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|7293|7278|3
1622201140000|2021-05-28 11:25:40|7293|7278|7293|7278|7293|7278|7293|7278|1
1622201180000|2021-05-28 11:26:20|7292.2|7277.2|7292.3|7277.3|7292.3|7277.3|7292.1|7277.1|3
1622201190000|2021-05-28 11:26:30|7292.1|7277.1|7292.3|7277.3|7292.3|7277.3|7292.1|7277.1|2
1622201200000|2021-05-28 11:26:40|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|1
1622201230000|2021-05-28 11:27:10|7290.9|7275.9|7290.8|7275.8|7290.9|7275.9|7290.8|7275.8|4
1622201240000|2021-05-28 11:27:20|7290.4|7275.4|7290.1|7275.1|7290.4|7275.4|7290|7275|6
1622201250000|2021-05-28 11:27:30|7290|7275|7290.5|7275.5|7290.5|7275.5|7289.9|7274.9|7
1622201260000|2021-05-28 11:27:40|7290.8|7275.8|7291.2|7276.2|7291.2|7276.2|7290.8|7275.8|3
1622201270000|2021-05-28 11:27:50|7291.4|7276.4|7291.2|7276.2|7291.4|7276.4|7291.1|7276.1|6
1622201280000|2021-05-28 11:28:00|7291.1|7276.1|7291|7276|7291.2|7276.2|7291|7276|3
1622201300000|2021-05-28 11:28:20|7291.2|7276.2|7291|7276|7291.2|7276.2|7291|7276|5
1622201310000|2021-05-28 11:28:30|7290.9|7275.9|7291.2|7276.2|7291.2|7276.2|7290.9|7275.9|4
1622201340000|2021-05-28 11:29:00|7291.3|7276.3|7291.3|7276.3|7291.5|7276.5|7291.2|7276.2|9
1622201350000|2021-05-28 11:29:10|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|1
1622201480000|2021-05-28 11:31:20|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|1
1622201550000|2021-05-28 11:32:30|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|1
1622201570000|2021-05-28 11:32:50|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|1
1622201680000|2021-05-28 11:34:40|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|1
1622201780000|2021-05-28 11:36:20|7292.7|7277.7|7293|7278|7293|7278|7292.7|7277.7|2
1622201850000|2021-05-28 11:37:30|7292.9|7277.9|7293|7278|7293|7278|7292.9|7277.9|2
1622202190000|2021-05-28 11:43:10|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|1
1622202200000|2021-05-28 11:43:20|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|1
1622202240000|2021-05-28 11:44:00|7292.9|7277.9|7292.3|7277.3|7292.9|7277.9|7292.3|7277.3|4
1622202250000|2021-05-28 11:44:10|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|1
1622202280000|2021-05-28 11:44:40|7292.3|7277.3|7292.2|7277.2|7292.3|7277.3|7292.2|7277.2|2
1622202410000|2021-05-28 11:46:50|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|1
1622202420000|2021-05-28 11:47:00|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|1
1622202530000|2021-05-28 11:48:50|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|1
1622202570000|2021-05-28 11:49:30|7292.2|7277.2|7292.2|7277.2|7292.3|7277.3|7292.2|7277.2|5
1622202610000|2021-05-28 11:50:10|7292.1|7277.1|7292.2|7277.2|7292.2|7277.2|7292.1|7277.1|2
1622202630000|2021-05-28 11:50:30|7292.1|7277.1|7292.2|7277.2|7292.2|7277.2|7292.1|7277.1|4
1622202640000|2021-05-28 11:50:40|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|1
1622202650000|2021-05-28 11:50:50|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|7292.1|7277.1|3
1622202660000|2021-05-28 11:51:00|7292.3|7277.3|7292.2|7277.2|7292.3|7277.3|7292.2|7277.2|2
1622202670000|2021-05-28 11:51:10|7292.3|7277.3|7292.4|7277.4|7292.6|7277.6|7292.2|7277.2|8
1622202690000|2021-05-28 11:51:30|7292.6|7277.6|7292.4|7277.4|7292.6|7277.6|7292.4|7277.4|6
1622202700000|2021-05-28 11:51:40|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|1
1622202710000|2021-05-28 11:51:50|7292.5|7277.5|7293|7278|7293.1|7278.1|7292.3|7277.3|6
1622202720000|2021-05-28 11:52:00|7292.3|7277.3|7292.3|7277.3|7293.3|7278.3|7292.3|7277.3|3
1622202730000|2021-05-28 11:52:10|7292.8|7277.8|7292.3|7277.3|7292.8|7277.8|7292.3|7277.3|2
1622202740000|2021-05-28 11:52:20|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|1
1622202770000|2021-05-28 11:52:50|7293|7278|7293|7278|7293|7278|7292.3|7277.3|5
1622202780000|2021-05-28 11:53:00|7292.3|7277.3|7292.3|7277.3|7293.2|7278.2|7292.3|7277.3|3
1622202800000|2021-05-28 11:53:20|7293.3|7278.3|7292.3|7277.3|7293.3|7278.3|7292.3|7277.3|2
1622202810000|2021-05-28 11:53:30|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|1
1622202830000|2021-05-28 11:53:50|7294|7279|7298.6|7273.6|7298.6|7279.6|7294|7273.6|6
1622202840000|2021-05-28 11:54:00|7294.6|7279.6|7298.6|7273.6|7298.6|7279.6|7294.6|7273.6|2
1622202850000|2021-05-28 11:54:10|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|1
1622202860000|2021-05-28 11:54:20|7298.6|7273.6|7294.6|7279.6|7298.6|7279.6|7294.6|7273.6|10
1622202870000|2021-05-28 11:54:30|7298.6|7273.6|7298.5|7273.5|7298.6|7279.6|7294.6|7273.5|7
1622202880000|2021-05-28 11:54:40|7294.6|7279.6|7294.7|7279.7|7298.5|7279.7|7294.6|7273.5|5
1622202890000|2021-05-28 11:54:50|7298.5|7273.5|7294.6|7279.6|7298.5|7279.6|7294.6|7273.5|6
1622202900000|2021-05-28 11:55:00|7298.5|7273.5|7294.6|7279.6|7298.5|7279.6|7294.6|7273.5|4
1622202910000|2021-05-28 11:55:10|7298.5|7273.5|7294.6|7279.6|7298.5|7279.6|7294.6|7273.5|2
1622202920000|2021-05-28 11:55:20|7298.5|7273.5|7294.6|7279.6|7298.5|7279.6|7294.4|7273.4|11
1622202930000|2021-05-28 11:55:30|7298.5|7273.5|7294.6|7279.6|7298.5|7279.6|7294.4|7273.5|5
1622202940000|2021-05-28 11:55:40|7298.5|7273.5|7298.5|7273.5|7298.5|7279.7|7294.6|7273.5|6
1622202950000|2021-05-28 11:55:50|7294.7|7279.7|7298.5|7273.5|7298.5|7279.7|7294.7|7273.5|6
1622202960000|2021-05-28 11:56:00|7294.7|7279.7|7298.5|7273.5|7298.5|7279.8|7294.6|7273.5|16
1622202970000|2021-05-28 11:56:10|7294.8|7279.8|7298.5|7273.5|7298.5|7279.8|7294.8|7273.5|2
1622202980000|2021-05-28 11:56:20|7294.6|7279.6|7298.5|7273.5|7298.5|7279.6|7294.6|7273.5|2
1622202990000|2021-05-28 11:56:30|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|1
1622203000000|2021-05-28 11:56:40|7298.8|7273.8|7299|7274|7299.4|7274.4|7298.8|7273.8|4
1622203020000|2021-05-28 11:57:00|7294.1|7279.1|7298.1|7273.1|7298.1|7279.1|7294.1|7273.1|4
1622203030000|2021-05-28 11:57:10|7299|7274|7299|7274|7299|7274|7299|7274|1
1622203040000|2021-05-28 11:57:20|7298.9|7273.9|7299|7274|7299|7274|7298.7|7273.7|5
1622203050000|2021-05-28 11:57:30|7298.9|7273.9|7298.9|7273.9|7298.9|7273.9|7298.8|7273.8|3
1622203070000|2021-05-28 11:57:50|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|1
1622203080000|2021-05-28 11:58:00|7293.7|7278.7|7293.7|7278.7|7293.8|7278.8|7293.7|7278.7|3
1622203100000|2021-05-28 11:58:20|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|1
1622203110000|2021-05-28 11:58:30|7293.8|7278.8|7294.2|7279.2|7294.2|7279.2|7293.8|7278.8|3
1622203120000|2021-05-28 11:58:40|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|1
1622203140000|2021-05-28 11:59:00|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|1
1622203150000|2021-05-28 11:59:10|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|1
1622203170000|2021-05-28 11:59:30|7294.4|7279.4|7293.4|7278.4|7294.4|7279.4|7293.4|7278.4|5
1622203180000|2021-05-28 11:59:40|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|1
1622203190000|2021-05-28 11:59:50|7293.4|7278.4|7294|7279|7294.1|7279.1|7293.4|7278.4|6
1622203200000|2021-05-28 12:00:00|7293.6|7278.6|7293.6|7278.6|7293.8|7278.8|7293.6|7278.6|3
1622203210000|2021-05-28 12:00:10|7293.3|7278.3|7293.2|7278.2|7293.3|7278.3|7293.2|7278.2|2
1622203240000|2021-05-28 12:00:40|7293.3|7278.3|7293.5|7278.5|7293.5|7278.5|7293.3|7278.3|3
1622203270000|2021-05-28 12:01:10|7293.4|7278.4|7293.5|7278.5|7293.5|7278.5|7293.4|7278.4|2
1622203310000|2021-05-28 12:01:50|7293.4|7278.4|7293.5|7278.5|7293.6|7278.6|7293.4|7278.4|3
1622203320000|2021-05-28 12:02:00|7293.6|7278.6|7293.6|7278.6|7293.7|7278.7|7293.5|7278.5|7
1622203330000|2021-05-28 12:02:10|7293.5|7278.5|7293.6|7278.6|7293.6|7278.6|7293.5|7278.5|6
1622203340000|2021-05-28 12:02:20|7293.5|7278.5|7294.2|7279.2|7294.2|7279.2|7293.5|7278.5|6
1622203350000|2021-05-28 12:02:30|7294.1|7279.1|7295.4|7280.4|7295.5|7280.5|7294|7279|9
1622203360000|2021-05-28 12:02:40|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|1
1622203370000|2021-05-28 12:02:50|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|1
1622203410000|2021-05-28 12:03:30|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|1
1622203430000|2021-05-28 12:03:50|7295.4|7280.4|7295.3|7280.3|7295.4|7280.4|7295.3|7280.3|2
1622203440000|2021-05-28 12:04:00|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|1
1622203450000|2021-05-28 12:04:10|7295.3|7280.3|7295.5|7280.5|7295.5|7280.5|7295.3|7280.3|3
1622203460000|2021-05-28 12:04:20|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|1
1622203470000|2021-05-28 12:04:30|7295.5|7280.5|7295.6|7280.6|7295.6|7280.6|7295.5|7280.5|2
1622203490000|2021-05-28 12:04:50|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|1
1622203500000|2021-05-28 12:05:00|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|1
1622203510000|2021-05-28 12:05:10|7295.5|7280.5|7294.8|7279.8|7295.6|7280.6|7294.4|7279.4|10
1622203520000|2021-05-28 12:05:20|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|1
1622203530000|2021-05-28 12:05:30|7294.8|7279.8|7294.8|7279.8|7295|7280|7294.4|7279.4|7
1622203540000|2021-05-28 12:05:40|7294.5|7279.5|7294.5|7279.5|7294.8|7279.8|7294.5|7279.5|3
1622203550000|2021-05-28 12:05:50|7294.8|7279.8|7294.4|7279.4|7294.8|7279.8|7294.4|7279.4|4
1622203560000|2021-05-28 12:06:00|7294.8|7279.8|7294.8|7279.8|7294.9|7279.9|7294.4|7279.4|6
1622203570000|2021-05-28 12:06:10|7294.5|7279.5|7294.8|7279.8|7294.8|7279.8|7294.4|7279.4|4
1622203600000|2021-05-28 12:06:40|7294.9|7279.9|7294.7|7279.7|7295.2|7280.2|7294.7|7279.7|9
1622203610000|2021-05-28 12:06:50|7295.4|7280.4|7295.7|7280.7|7295.7|7280.7|7295.4|7280.4|8
1622203620000|2021-05-28 12:07:00|7295.6|7280.6|7295.7|7280.7|7295.7|7280.7|7295.6|7280.6|4
1622203650000|2021-05-28 12:07:30|7295.6|7280.6|7295.8|7280.8|7295.8|7280.8|7295.6|7280.6|3
1622203750000|2021-05-28 12:09:10|7295.9|7280.9|7295.7|7280.7|7295.9|7280.9|7295|7280|4
1622203760000|2021-05-28 12:09:20|7295|7280|7295.5|7280.5|7295.7|7280.7|7294.7|7279.7|11
1622203770000|2021-05-28 12:09:30|7295|7280|7295.5|7280.5|7295.5|7280.5|7295|7280|11
1622203780000|2021-05-28 12:09:40|7295.1|7280.1|7295.5|7280.5|7295.7|7280.7|7295.1|7280.1|14
1622203790000|2021-05-28 12:09:50|7295.1|7280.1|7295.4|7280.4|7295.5|7280.5|7295|7280|11
1622203800000|2021-05-28 12:10:00|7295.5|7280.5|7295.5|7280.5|7300.1|7280.5|7295.1|7275.1|15
1622203810000|2021-05-28 12:10:10|7295.6|7280.6|7295.1|7280.1|7295.6|7280.6|7295.1|7280.1|8
1622203820000|2021-05-28 12:10:20|7295.6|7280.6|7295.5|7280.5|7295.6|7280.6|7295.2|7280.2|13
1622203830000|2021-05-28 12:10:30|7295.6|7280.6|7295.2|7280.2|7295.6|7280.6|7295.1|7280.1|9
1622203840000|2021-05-28 12:10:40|7295.6|7280.6|7295.8|7280.8|7295.8|7280.8|7295.6|7280.6|2
1622203850000|2021-05-28 12:10:50|7295.3|7280.3|7295.8|7280.8|7295.8|7280.8|7295.3|7280.3|2
1622203860000|2021-05-28 12:11:00|7296|7281|7295.7|7280.7|7296|7281|7295.7|7280.7|3
1622203870000|2021-05-28 12:11:10|7295.8|7280.8|7296|7281|7296|7281|7295.2|7280.2|5
1622203880000|2021-05-28 12:11:20|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|1
1622203900000|2021-05-28 12:11:40|7296.2|7281.2|7300.6|7275.6|7300.6|7281.2|7295.3|7275.6|10
1622203910000|2021-05-28 12:11:50|7296.2|7281.2|7296|7281|7300.6|7281.2|7296|7275.6|3
1622203920000|2021-05-28 12:12:00|7296.4|7281.4|7300.6|7275.6|7300.6|7281.4|7296.4|7275.6|2
1622203930000|2021-05-28 12:12:10|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|1
1622203950000|2021-05-28 12:12:30|7300.6|7275.6|7300.6|7275.6|7300.6|7275.6|7300.6|7275.6|1
1622203960000|2021-05-28 12:12:40|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|1
1622203970000|2021-05-28 12:12:50|7300.6|7275.6|7296.4|7281.4|7300.6|7281.4|7296.1|7275.5|9
1622203980000|2021-05-28 12:13:00|7300.6|7275.6|7296.3|7281.3|7300.6|7281.3|7296.2|7275.6|5
1622203990000|2021-05-28 12:13:10|7300.6|7275.6|7296.3|7281.3|7300.6|7281.3|7296.3|7275.6|2
1622204000000|2021-05-28 12:13:20|7296.4|7281.4|7300.6|7275.6|7300.6|7281.4|7296.4|7275.6|2
1622204010000|2021-05-28 12:13:30|7296.4|7281.4|7300.6|7275.6|7300.6|7281.4|7296.4|7275.6|2
1622204030000|2021-05-28 12:13:50|7296.1|7281.1|7300.5|7275.5|7300.5|7281.1|7296.1|7275.5|2
1622204040000|2021-05-28 12:14:00|7296.1|7281.1|7296.2|7281.2|7300.6|7281.4|7296.1|7275.6|12
1622204050000|2021-05-28 12:14:10|7296|7281|7296.4|7281.4|7296.4|7281.4|7296|7281|2
1622204060000|2021-05-28 12:14:20|7296.5|7281.5|7296.4|7281.4|7296.5|7281.5|7296.4|7281.4|2
1622204070000|2021-05-28 12:14:30|7296.3|7281.3|7296.3|7281.3|7296.4|7281.4|7296.3|7281.3|3
1622204100000|2021-05-28 12:15:00|7296.4|7281.4|7296.3|7281.3|7296.4|7281.4|7296.3|7281.3|2
1622204110000|2021-05-28 12:15:10|7296.4|7281.4|7296.3|7281.3|7296.4|7281.4|7296.3|7281.3|2
1622204140000|2021-05-28 12:15:40|7296.4|7281.4|7296.3|7281.3|7296.4|7281.4|7296.3|7281.3|2
1622204150000|2021-05-28 12:15:50|7296.4|7281.4|7296.4|7281.4|7296.4|7281.4|7296.3|7281.3|9
1622204160000|2021-05-28 12:16:00|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|1
1622204180000|2021-05-28 12:16:20|7296.4|7281.4|7295.8|7280.8|7296.5|7281.5|7295.8|7280.8|9
1622204200000|2021-05-28 12:16:40|7295.7|7280.7|7295.8|7280.8|7295.8|7280.8|7295.7|7280.7|2
1622204210000|2021-05-28 12:16:50|7295.7|7280.7|7295|7280|7295.7|7280.7|7295|7280|7
1622204220000|2021-05-28 12:17:00|7295.1|7280.1|7295|7280|7295.1|7280.1|7294.9|7279.9|6
1622204230000|2021-05-28 12:17:10|7295.3|7280.3|7296.1|7281.1|7296.1|7281.1|7295.3|7280.3|5
1622204240000|2021-05-28 12:17:20|7296|7281|7296.1|7281.1|7296.1|7281.1|7296|7281|2
1622204250000|2021-05-28 12:17:30|7296|7281|7295.4|7280.4|7296|7281|7295.4|7280.4|2
1622204290000|2021-05-28 12:18:10|7295.5|7280.5|7295.7|7280.7|7295.7|7280.7|7295.1|7280.1|8
1622204300000|2021-05-28 12:18:20|7295.9|7280.9|7295.6|7280.6|7295.9|7280.9|7295.6|7280.6|3
1622204310000|2021-05-28 12:18:30|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|1
1622204320000|2021-05-28 12:18:40|7296|7281|7295.8|7280.8|7296.5|7281.5|7295.7|7280.7|8
1622204350000|2021-05-28 12:19:10|7295.7|7280.7|7295.8|7280.8|7295.8|7280.8|7295.7|7280.7|2
1622204370000|2021-05-28 12:19:30|7295.9|7280.9|7295.7|7280.7|7295.9|7280.9|7295.7|7280.7|3
1622204380000|2021-05-28 12:19:40|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|1
1622204410000|2021-05-28 12:20:10|7295.7|7280.7|7295.7|7280.7|7295.8|7280.8|7295.7|7280.7|7
1622204420000|2021-05-28 12:20:20|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|1
1622204450000|2021-05-28 12:20:50|7295.7|7280.7|7295.8|7280.8|7295.8|7280.8|7295.7|7280.7|2
1622204460000|2021-05-28 12:21:00|7295.4|7280.4|7294.9|7279.9|7295.4|7280.4|7294.9|7279.9|3
1622204480000|2021-05-28 12:21:20|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7294.7|7279.7|3
1622204490000|2021-05-28 12:21:30|7294.7|7279.7|7294.8|7279.8|7294.8|7279.8|7294.7|7279.7|2
1622204500000|2021-05-28 12:21:40|7294.9|7279.9|7294.8|7279.8|7294.9|7279.9|7294.8|7279.8|2
1622204580000|2021-05-28 12:23:00|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|7294.8|7279.8|3
1622204680000|2021-05-28 12:24:40|7294.8|7279.8|7294.7|7279.7|7294.8|7279.8|7294.7|7279.7|6
1622204700000|2021-05-28 12:25:00|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|1
1622204710000|2021-05-28 12:25:10|7294.7|7279.7|7294.8|7279.8|7294.8|7279.8|7294.7|7279.7|2
1622204720000|2021-05-28 12:25:20|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|1
1622204730000|2021-05-28 12:25:30|7295|7280|7295|7280|7295|7280|7295|7280|1
1622204740000|2021-05-28 12:25:40|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|1
1622204750000|2021-05-28 12:25:50|7295|7280|7295.6|7280.6|7295.9|7280.9|7295|7280|11
1622204760000|2021-05-28 12:26:00|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|1
1622204780000|2021-05-28 12:26:20|7295.7|7280.7|7295.2|7280.2|7295.7|7280.7|7295.2|7280.2|4
1622204790000|2021-05-28 12:26:30|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.2|7280.2|3
1622204800000|2021-05-28 12:26:40|7295.2|7280.2|7295.7|7280.7|7295.7|7280.7|7295.2|7280.2|2
1622204810000|2021-05-28 12:26:50|7295.2|7280.2|7295.7|7280.7|7295.7|7280.7|7295.2|7280.2|10
1622204820000|2021-05-28 12:27:00|7295.2|7280.2|7295.7|7280.7|7295.7|7280.7|7295.2|7280.2|4
1622204830000|2021-05-28 12:27:10|7295.2|7280.2|7295.2|7280.2|7295.7|7280.7|7295.2|7280.2|3
1622204840000|2021-05-28 12:27:20|7295.6|7280.6|7295.6|7280.6|7300.1|7280.7|7295.6|7275.1|4
1622204850000|2021-05-28 12:27:30|7296|7281|7295.4|7280.4|7300.1|7281|7294.9|7275.1|9
1622204870000|2021-05-28 12:27:50|7295.5|7280.5|7295.6|7280.6|7295.6|7280.6|7295.5|7280.5|2
1622204880000|2021-05-28 12:28:00|7300.1|7275.1|7295.6|7280.6|7300.1|7280.6|7295.6|7275.1|4
1622204890000|2021-05-28 12:28:10|7300.1|7275.1|7296|7281|7300.1|7281|7296|7275.1|2
1622204910000|2021-05-28 12:28:30|7296.1|7281.1|7296|7281|7296.2|7281.2|7296|7281|6
1622204940000|2021-05-28 12:29:00|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|1
1622204970000|2021-05-28 12:29:30|7296|7281|7295.9|7280.9|7296|7281|7295.9|7280.9|2
1622204980000|2021-05-28 12:29:40|7295.7|7280.7|7294|7279|7295.7|7280.7|7293.9|7278.9|8
1622204990000|2021-05-28 12:29:50|7293.8|7278.8|7299.5|7274.5|7299.5|7279|7293.8|7274.5|3
1622205000000|2021-05-28 12:30:00|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|1
1622205010000|2021-05-28 12:30:10|7294.6|7279.6|7294.5|7279.5|7294.6|7279.6|7294.5|7279.5|2
1622205030000|2021-05-28 12:30:30|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|1
1622205040000|2021-05-28 12:30:40|7294.2|7279.2|7294.1|7279.1|7294.2|7279.2|7294.1|7279.1|4
1622205060000|2021-05-28 12:31:00|7294.2|7279.2|7294.1|7279.1|7294.2|7279.2|7294.1|7279.1|4
1622205080000|2021-05-28 12:31:20|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|7294.1|7279.1|3
1622205090000|2021-05-28 12:31:30|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|1
1622205100000|2021-05-28 12:31:40|7294|7279|7293.7|7278.7|7294|7279|7293.7|7278.7|4
1622205160000|2021-05-28 12:32:40|7293.6|7278.6|7293.7|7278.7|7293.7|7278.7|7293.6|7278.6|2
1622205170000|2021-05-28 12:32:50|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|1
1622205180000|2021-05-28 12:33:00|7293.7|7278.7|7293.6|7278.6|7293.7|7278.7|7293.5|7278.5|5
1622205190000|2021-05-28 12:33:10|7293.7|7278.7|7293.7|7278.7|7293.7|7278.7|7293.6|7278.6|3
1622205200000|2021-05-28 12:33:20|7293.8|7278.8|7293.7|7278.7|7293.8|7278.8|7293.7|7278.7|2
1622205210000|2021-05-28 12:33:30|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|7293.7|7278.7|3
1622205220000|2021-05-28 12:33:40|7293.7|7278.7|7293.7|7278.7|7293.7|7278.7|7293.7|7278.7|1
1622205230000|2021-05-28 12:33:50|7293.8|7278.8|7293.8|7278.8|7293.9|7278.9|7293.8|7278.8|5
1622205240000|2021-05-28 12:34:00|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|1
1622205260000|2021-05-28 12:34:20|7294|7279|7294.1|7279.1|7294.1|7279.1|7294|7279|2
1622205270000|2021-05-28 12:34:30|7294|7279|7294.2|7279.2|7294.3|7279.3|7294|7279|5
1622205280000|2021-05-28 12:34:40|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|1
1622205290000|2021-05-28 12:34:50|7294.2|7279.2|7294.1|7279.1|7294.2|7279.2|7294|7279|5
1622205300000|2021-05-28 12:35:00|7293.2|7278.2|7291.9|7276.9|7293.5|7278.5|7291.8|7276.8|12
1622205310000|2021-05-28 12:35:10|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|1
1622205320000|2021-05-28 12:35:20|7291.9|7276.9|7291.9|7276.9|7292.6|7277.6|7291.9|7276.9|8
1622205330000|2021-05-28 12:35:30|7296.8|7271.8|7292.6|7277.6|7296.9|7277.6|7291.9|7271.8|4
1622205340000|2021-05-28 12:35:40|7292.8|7277.8|7297.6|7272.6|7297.6|7278.1|7292.8|7272.4|6
1622205350000|2021-05-28 12:35:50|7297.7|7272.7|7293.7|7278.7|7298.1|7278.8|7293.2|7272.7|11
1622205360000|2021-05-28 12:36:00|7293.8|7278.8|7298|7273|7298|7278.9|7293.6|7273|9
1622205370000|2021-05-28 12:36:10|7293.5|7278.5|7293.9|7278.9|7293.9|7278.9|7293.5|7278.5|5
1622205380000|2021-05-28 12:36:20|7298|7273|7293.9|7278.9|7298|7278.9|7293.9|7273|4
1622205390000|2021-05-28 12:36:30|7298|7273|7298|7273|7298|7278.9|7293.8|7273|4
1622205400000|2021-05-28 12:36:40|7298.1|7273.1|7298.2|7273.2|7298.2|7273.2|7298.1|7273.1|2
1622205410000|2021-05-28 12:36:50|7294.2|7279.2|7294.9|7279.9|7299.1|7279.9|7294.1|7273.2|12
1622205420000|2021-05-28 12:37:00|7299.1|7274.1|7299.3|7274.3|7299.3|7279.9|7294.8|7274.1|15
1622205430000|2021-05-28 12:37:10|7294.9|7279.9|7299.3|7274.3|7299.3|7279.9|7294.9|7274.3|2
1622205440000|2021-05-28 12:37:20|7294.9|7279.9|7299.4|7274.4|7299.4|7279.9|7294.9|7274.3|3
1622205450000|2021-05-28 12:37:30|7294.9|7279.9|7294.9|7279.9|7299.3|7279.9|7294.9|7274.3|5
1622205460000|2021-05-28 12:37:40|7299.3|7274.3|7295|7280|7299.3|7280|7294.9|7274.3|6
1622205470000|2021-05-28 12:37:50|7295.1|7280.1|7295.1|7280.1|7299.3|7280.1|7295.1|7274.3|3
1622205480000|2021-05-28 12:38:00|7295|7280|7294.4|7279.4|7295|7280|7294.3|7279.3|5
1622205490000|2021-05-28 12:38:10|7294.3|7279.3|7299.7|7274.7|7299.8|7280.7|7294.3|7274.7|10
1622205500000|2021-05-28 12:38:20|7295.3|7280.3|7295.3|7280.3|7299.7|7280.3|7295.2|7274.7|5
1622205520000|2021-05-28 12:38:40|7299.8|7274.8|7299.8|7274.8|7299.8|7280.3|7295.3|7274.8|3
1622205560000|2021-05-28 12:39:20|7299.7|7274.7|7295.2|7280.2|7300.6|7280.3|7295.2|7274.6|7
1622205570000|2021-05-28 12:39:30|7299.6|7274.6|7295.2|7280.2|7299.6|7280.2|7295.2|7274.6|6
1622205580000|2021-05-28 12:39:40|7299.7|7274.7|7300.5|7275.5|7300.5|7280.5|7295.3|7274.7|11
1622205590000|2021-05-28 12:39:50|7295.4|7280.4|7295.4|7280.4|7299.9|7280.5|7295.4|7274.6|5
1622205600000|2021-05-28 12:40:00|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|7295.4|7280.4|3
1622205610000|2021-05-28 12:40:10|7295.4|7280.4|7295.4|7280.4|7295.5|7280.5|7295.4|7280.4|3
1622205620000|2021-05-28 12:40:20|7299.6|7274.6|7294.8|7279.8|7299.6|7280.3|7294.8|7274.6|7
1622205630000|2021-05-28 12:40:30|7295|7280|7295.4|7280.4|7295.7|7280.7|7295|7280|6
1622205660000|2021-05-28 12:41:00|7295.5|7280.5|7295.4|7280.4|7295.5|7280.5|7295.4|7280.4|2
1622205670000|2021-05-28 12:41:10|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|1
1622205690000|2021-05-28 12:41:30|7295|7280|7295|7280|7295|7280|7295|7280|1
1622205720000|2021-05-28 12:42:00|7295.1|7280.1|7295.2|7280.2|7295.2|7280.2|7295|7280|4
1622205730000|2021-05-28 12:42:10|7295.1|7280.1|7295|7280|7295.2|7280.2|7294.8|7279.8|7
1622205750000|2021-05-28 12:42:30|7295.1|7280.1|7295|7280|7295.1|7280.1|7295|7280|6
1622205760000|2021-05-28 12:42:40|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|1
1622205770000|2021-05-28 12:42:50|7295|7280|7295|7280|7295|7280|7295|7280|1
1622205810000|2021-05-28 12:43:30|7294.5|7279.5|7294.8|7279.8|7294.8|7279.8|7294.5|7279.5|3
1622205820000|2021-05-28 12:43:40|7295|7280|7295.1|7280.1|7295.1|7280.1|7295|7280|4
1622205830000|2021-05-28 12:43:50|7295.2|7280.2|7295.1|7280.1|7295.2|7280.2|7295|7280|4
1622205850000|2021-05-28 12:44:10|7295.2|7280.2|7295.3|7280.3|7295.3|7280.3|7295.1|7280.1|4
1622205860000|2021-05-28 12:44:20|7295.2|7280.2|7295.1|7280.1|7295.2|7280.2|7295.1|7280.1|2
1622205870000|2021-05-28 12:44:30|7295.2|7280.2|7295.1|7280.1|7295.2|7280.2|7295.1|7280.1|2
1622205880000|2021-05-28 12:44:40|7295.2|7280.2|7295.1|7280.1|7295.2|7280.2|7295.1|7280.1|2
1622205890000|2021-05-28 12:44:50|7295.2|7280.2|7295.2|7280.2|7295.3|7280.3|7295.2|7280.2|5
1622205900000|2021-05-28 12:45:00|7295.3|7280.3|7295.2|7280.2|7295.3|7280.3|7295.2|7280.2|4
1622205910000|2021-05-28 12:45:10|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|7295.2|7280.2|5
1622205920000|2021-05-28 12:45:20|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|7295.3|7280.3|3
1622205930000|2021-05-28 12:45:30|7295.3|7280.3|7295.2|7280.2|7295.3|7280.3|7295.1|7280.1|6
1622205960000|2021-05-28 12:46:00|7295.1|7280.1|7295.1|7280.1|7295.2|7280.2|7295.1|7280.1|3
1622205970000|2021-05-28 12:46:10|7295.2|7280.2|7295.1|7280.1|7295.2|7280.2|7295.1|7280.1|6
1622205980000|2021-05-28 12:46:20|7295.2|7280.2|7295.2|7280.2|7295.3|7280.3|7295.1|7280.1|7
1622205990000|2021-05-28 12:46:30|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|1
1622206000000|2021-05-28 12:46:40|7295.2|7280.2|7295.8|7280.8|7295.8|7280.8|7295.2|7280.2|4
1622206010000|2021-05-28 12:46:50|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|1
1622206130000|2021-05-28 12:48:50|7295.9|7280.9|7296.5|7281.5|7296.5|7281.5|7295.9|7280.9|6
1622206140000|2021-05-28 12:49:00|7296.6|7281.6|7296.5|7281.5|7296.6|7281.6|7296.5|7281.5|4
1622206150000|2021-05-28 12:49:10|7297|7282|7297.1|7282.1|7297.8|7282.8|7297|7282|8
1622206160000|2021-05-28 12:49:20|7297.3|7282.3|7297|7282|7297.3|7282.3|7297|7282|8
1622206170000|2021-05-28 12:49:30|7297.2|7282.2|7297.7|7282.7|7297.7|7282.7|7296.9|7281.9|3
1622206180000|2021-05-28 12:49:40|7298.1|7283.1|7295.6|7280.6|7302|7283.1|7295.6|7277|13
1622206190000|2021-05-28 12:49:50|7296|7281|7301.1|7276.1|7301.2|7282.6|7295.5|7276.1|13
1622206200000|2021-05-28 12:50:00|7296|7281|7296.5|7281.5|7300.9|7281.5|7295.8|7275.7|11
1622206210000|2021-05-28 12:50:10|7300.9|7275.9|7295.8|7280.8|7300.9|7281.5|7295.8|7275.9|5
1622206220000|2021-05-28 12:50:20|7300.5|7275.5|7300.6|7275.6|7300.8|7281.3|7296.3|7275.5|4
1622206230000|2021-05-28 12:50:30|7300.7|7275.7|7296.2|7281.2|7300.7|7281.2|7296.2|7275.6|5
1622206240000|2021-05-28 12:50:40|7300.6|7275.6|7300.6|7275.6|7300.6|7275.6|7300.6|7275.6|1
1622206270000|2021-05-28 12:51:10|7301.3|7276.3|7296.3|7281.3|7301.3|7281.3|7296.3|7275.6|4
1622206290000|2021-05-28 12:51:30|7296.4|7281.4|7300.7|7275.7|7300.9|7281.5|7296.4|7275.7|6
1622206300000|2021-05-28 12:51:40|7300.8|7275.8|7300.7|7275.7|7300.8|7281.5|7296.5|7275.7|10
1622206310000|2021-05-28 12:51:50|7296.5|7281.5|7296.5|7281.5|7300.8|7281.5|7296.5|7275.7|6
1622206320000|2021-05-28 12:52:00|7300.8|7275.8|7300.7|7275.7|7300.8|7281.5|7296.5|7275.7|11
1622206330000|2021-05-28 12:52:10|7300.8|7275.8|7296.6|7281.6|7300.9|7281.6|7296.5|7275.7|8
1622206340000|2021-05-28 12:52:20|7296.2|7281.2|7295.9|7280.9|7296.2|7281.2|7295.9|7280.9|3
1622206360000|2021-05-28 12:52:40|7295.8|7280.8|7295.7|7280.7|7295.8|7280.8|7295.7|7280.7|2
1622206410000|2021-05-28 12:53:30|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|1
1622206420000|2021-05-28 12:53:40|7295.7|7280.7|7297.2|7282.2|7297.3|7282.3|7295.6|7280.6|9
1622206430000|2021-05-28 12:53:50|7297.1|7282.1|7297.6|7282.6|7297.7|7282.7|7297.1|7282.1|7
1622206440000|2021-05-28 12:54:00|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|1
1622206450000|2021-05-28 12:54:10|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|1
1622206460000|2021-05-28 12:54:20|7297.7|7282.7|7297.8|7282.8|7297.8|7282.8|7297.7|7282.7|6
1622206470000|2021-05-28 12:54:30|7297.7|7282.7|7297.8|7282.8|7297.8|7282.8|7297.7|7282.7|2
1622206480000|2021-05-28 12:54:40|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|1
1622206520000|2021-05-28 12:55:20|7297.8|7282.8|7297.7|7282.7|7297.8|7282.8|7297.7|7282.7|2
1622206530000|2021-05-28 12:55:30|7297.8|7282.8|7297.7|7282.7|7297.8|7282.8|7297.7|7282.7|2
1622206550000|2021-05-28 12:55:50|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|7297.7|7282.7|3
1622206560000|2021-05-28 12:56:00|7297.7|7282.7|7297.9|7282.9|7298|7283|7297.7|7282.7|6
1622206570000|2021-05-28 12:56:10|7297.6|7282.6|7297.9|7282.9|7297.9|7282.9|7297.6|7282.6|3
1622206610000|2021-05-28 12:56:50|7299.5|7284.5|7299.7|7284.7|7299.7|7284.7|7299.5|7284.5|3
1622206630000|2021-05-28 12:57:10|7299.4|7284.4|7299.7|7284.7|7300.3|7285.3|7298.5|7283.5|6
1622206640000|2021-05-28 12:57:20|7299.9|7284.9|7299.6|7284.6|7300.1|7285.1|7299.6|7284.6|4
1622206650000|2021-05-28 12:57:30|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|1
1622206660000|2021-05-28 12:57:40|7298.9|7283.9|7300.4|7285.4|7300.4|7285.4|7298.9|7283.9|4
1622206670000|2021-05-28 12:57:50|7299.8|7284.8|7299.7|7284.7|7306.3|7286|7299.7|7281.2|13
1622206690000|2021-05-28 12:58:10|7300.5|7285.5|7301|7286|7301|7286|7300.5|7285.5|3
1622206700000|2021-05-28 12:58:20|7301.2|7286.2|7301|7286|7301.2|7286.2|7301|7286|4
1622206710000|2021-05-28 12:58:30|7300.4|7285.4|7301.1|7286.1|7301.5|7286.5|7300.3|7285.3|9
1622206720000|2021-05-28 12:58:40|7301.5|7286.5|7300.2|7285.2|7305.7|7286.5|7300.2|7280.7|4
1622206730000|2021-05-28 12:58:50|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|1
1622206740000|2021-05-28 12:59:00|7299.7|7284.7|7300.1|7285.1|7300.1|7285.1|7299.7|7284.7|2
1622206750000|2021-05-28 12:59:10|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|1
1622206760000|2021-05-28 12:59:20|7300.8|7285.8|7300.6|7285.6|7300.8|7285.8|7300.5|7285.5|7
1622206770000|2021-05-28 12:59:30|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|1
1622206780000|2021-05-28 12:59:40|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|1
1622206790000|2021-05-28 12:59:50|7300.7|7285.7|7300.3|7285.3|7300.7|7285.7|7300.3|7285.3|3
1622206800000|2021-05-28 13:00:00|7300.4|7285.4|7299.9|7284.9|7305.2|7285.4|7299.6|7280.2|6
1622206810000|2021-05-28 13:00:10|7299.5|7284.5|7299.5|7284.5|7299.7|7284.7|7299.5|7284.5|4
1622206830000|2021-05-28 13:00:30|7299.6|7284.6|7299.5|7284.5|7299.6|7284.6|7299.5|7284.5|2
1622206850000|2021-05-28 13:00:50|7299.6|7284.6|7299.8|7284.8|7299.8|7284.8|7299.6|7284.6|2
1622206860000|2021-05-28 13:01:00|7299.7|7284.7|7299.5|7284.5|7299.7|7284.7|7299.5|7284.5|2
1622206870000|2021-05-28 13:01:10|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|1
1622206880000|2021-05-28 13:01:20|7299|7284|7297.2|7282.2|7299|7284|7297.2|7282.2|5
1622206900000|2021-05-28 13:01:40|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|7297.2|7282.2|3
1622206910000|2021-05-28 13:01:50|7297.4|7282.4|7297.3|7282.3|7297.5|7282.5|7297.3|7282.3|3
1622206920000|2021-05-28 13:02:00|7297.4|7282.4|7297.5|7282.5|7297.5|7282.5|7297.4|7282.4|2
1622206930000|2021-05-28 13:02:10|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|1
1622206940000|2021-05-28 13:02:20|7302.3|7277.3|7301.8|7276.8|7302.3|7277.3|7301.8|7276.8|5
1622206960000|2021-05-28 13:02:40|7301.7|7276.7|7301.8|7276.8|7301.8|7276.8|7301.7|7276.7|2
1622206970000|2021-05-28 13:02:50|7301.9|7276.9|7301.9|7276.9|7301.9|7276.9|7301.8|7276.8|5
1622206980000|2021-05-28 13:03:00|7301.8|7276.8|7301.8|7276.8|7301.9|7276.9|7301.6|7276.6|6
1622206990000|2021-05-28 13:03:10|7301.7|7276.7|7301.6|7276.6|7301.8|7276.8|7301.6|7276.6|4
1622207000000|2021-05-28 13:03:20|7301.7|7276.7|7301.8|7276.8|7301.8|7276.8|7301.6|7276.6|6
1622207010000|2021-05-28 13:03:30|7301.9|7276.9|7301.6|7276.6|7301.9|7281.4|7296.4|7276.6|7
1622207020000|2021-05-28 13:03:40|7301.7|7276.7|7301.6|7276.6|7301.7|7276.7|7301.6|7276.6|4
1622207030000|2021-05-28 13:03:50|7301.7|7276.7|7301.7|7276.7|7301.7|7276.7|7301.7|7276.7|1
1622207040000|2021-05-28 13:04:00|7301.6|7276.6|7301.6|7276.6|7301.6|7276.6|7301.6|7276.6|1
1622207060000|2021-05-28 13:04:20|7301.7|7276.7|7301.6|7276.6|7301.7|7276.7|7301.6|7276.6|2
1622207070000|2021-05-28 13:04:30|7301.8|7276.8|7301.7|7276.7|7301.8|7276.8|7301.6|7276.6|3
1622207080000|2021-05-28 13:04:40|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|1
1622207090000|2021-05-28 13:04:50|7301.6|7276.6|7301.7|7276.7|7301.7|7276.7|7301.6|7276.6|4
1622207100000|2021-05-28 13:05:00|7301.6|7276.6|7301.7|7276.7|7301.7|7276.7|7301.6|7276.6|4
1622207110000|2021-05-28 13:05:10|7301.6|7276.6|7301.6|7276.6|7301.6|7276.6|7301.6|7276.6|1
1622207120000|2021-05-28 13:05:20|7301.7|7276.7|7301.7|7276.7|7301.7|7276.7|7301.7|7276.7|1
1622207130000|2021-05-28 13:05:30|7301.8|7276.8|7301.6|7276.6|7301.8|7276.8|7301.6|7276.6|11
1622207150000|2021-05-28 13:05:50|7301.7|7276.7|7301.7|7276.7|7301.7|7276.7|7301.6|7276.6|3
1622207160000|2021-05-28 13:06:00|7301.6|7276.6|7301.6|7276.6|7301.7|7276.7|7301.6|7276.6|5
1622207170000|2021-05-28 13:06:10|7301.7|7276.7|7301.6|7276.6|7301.7|7276.7|7301.6|7276.6|2
1622207200000|2021-05-28 13:06:40|7301.5|7276.5|7301.5|7276.5|7301.5|7276.5|7301.5|7276.5|1
1622207210000|2021-05-28 13:06:50|7301.4|7276.4|7301.4|7276.4|7301.4|7276.4|7301.4|7276.4|1
1622207220000|2021-05-28 13:07:00|7301.3|7276.3|7301.3|7276.3|7301.4|7276.4|7301.3|7276.3|5
1622207230000|2021-05-28 13:07:10|7301|7276|7294.7|7279.7|7301.3|7280.5|7294.7|7275.9|12
1622207240000|2021-05-28 13:07:20|7294.8|7279.8|7294.9|7279.9|7294.9|7279.9|7294.8|7279.8|2
1622207270000|2021-05-28 13:07:50|7294.7|7279.7|7294.5|7279.5|7294.7|7279.7|7294.5|7279.5|2
1622207280000|2021-05-28 13:08:00|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|7294.5|7279.5|3
1622207320000|2021-05-28 13:08:40|7294.5|7279.5|7294.6|7279.6|7294.6|7279.6|7294.5|7279.5|2
1622207330000|2021-05-28 13:08:50|7294.4|7279.4|7292.7|7277.7|7294.6|7279.6|7292.7|7277.7|7
1622207340000|2021-05-28 13:09:00|7297.2|7272.2|7293|7278|7297.2|7278.4|7292.9|7272.2|12
1622207370000|2021-05-28 13:09:30|7292.9|7277.9|7297.2|7272.2|7297.2|7278|7292.9|7272.2|3
1622207380000|2021-05-28 13:09:40|7293|7278|7293.1|7278.1|7293.1|7278.1|7293|7278|2
1622207390000|2021-05-28 13:09:50|7293.3|7278.3|7298.1|7273.1|7298.1|7278.3|7293.3|7273.1|2
1622207400000|2021-05-28 13:10:00|7298|7273|7298.2|7273.2|7298.2|7273.2|7298|7273|3
1622207420000|2021-05-28 13:10:20|7297.3|7272.3|7297.5|7272.5|7297.5|7272.5|7297.3|7272.3|4
1622207430000|2021-05-28 13:10:30|7297.4|7272.4|7297.5|7272.5|7297.5|7272.5|7297.3|7272.3|3
1622207450000|2021-05-28 13:10:50|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|1
1622207460000|2021-05-28 13:11:00|7292.3|7277.3|7292.4|7277.4|7292.4|7277.4|7292.3|7277.3|2
1622207470000|2021-05-28 13:11:10|7292.3|7277.3|7292.3|7277.3|7292.4|7277.4|7292.3|7277.3|3
1622207480000|2021-05-28 13:11:20|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|1
1622207490000|2021-05-28 13:11:30|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|1
1622207500000|2021-05-28 13:11:40|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|1
1622207520000|2021-05-28 13:12:00|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|1
1622207530000|2021-05-28 13:12:10|7297.1|7272.1|7297.1|7272.1|7297.1|7272.1|7297|7272|3
1622207540000|2021-05-28 13:12:20|7297|7272|7297|7272|7297.1|7272.1|7296.8|7271.8|9
1622207550000|2021-05-28 13:12:30|7296.9|7271.9|7296.8|7271.8|7296.9|7271.9|7296.8|7271.8|2
1622207560000|2021-05-28 13:12:40|7296.7|7271.7|7296.9|7271.9|7296.9|7271.9|7296.7|7271.7|5
1622207570000|2021-05-28 13:12:50|7297|7272|7296.8|7271.8|7297|7272|7296.8|7271.8|3
1622207580000|2021-05-28 13:13:00|7296.9|7271.9|7296.9|7271.9|7296.9|7271.9|7296.9|7271.9|1
1622207590000|2021-05-28 13:13:10|7296.8|7271.8|7296.9|7271.9|7296.9|7271.9|7296.8|7271.8|2
1622207600000|2021-05-28 13:13:20|7296.8|7271.8|7296.8|7271.8|7296.9|7271.9|7296.8|7271.8|3
1622207610000|2021-05-28 13:13:30|7296.9|7271.9|7296.8|7271.8|7296.9|7271.9|7296.8|7271.8|6
1622207620000|2021-05-28 13:13:40|7296.9|7271.9|7297|7272|7297|7272|7296.8|7271.8|10
1622207630000|2021-05-28 13:13:50|7297.1|7272.1|7297.1|7272.1|7297.1|7272.1|7297.1|7272.1|1
1622207640000|2021-05-28 13:14:00|7297.2|7272.2|7297.1|7272.1|7297.2|7272.2|7297.1|7272.1|2
1622207650000|2021-05-28 13:14:10|7297.2|7272.2|7296.9|7271.9|7297.2|7272.2|7296.9|7271.9|3
1622207680000|2021-05-28 13:14:40|7296.8|7271.8|7296.9|7271.9|7296.9|7271.9|7296.8|7271.8|2
1622207710000|2021-05-28 13:15:10|7297|7272|7297.2|7272.2|7297.2|7272.2|7297|7272|5
1622207720000|2021-05-28 13:15:20|7297.1|7272.1|7297.2|7272.2|7297.2|7272.2|7297.1|7272.1|4
1622207730000|2021-05-28 13:15:30|7297.1|7272.1|7297.2|7272.2|7297.3|7272.3|7297.1|7272.1|5
1622207740000|2021-05-28 13:15:40|7297.1|7272.1|7297.1|7272.1|7297.3|7272.3|7297.1|7272.1|9
1622207750000|2021-05-28 13:15:50|7297.2|7272.2|7297.3|7272.3|7297.3|7272.3|7297.2|7272.2|2
1622207770000|2021-05-28 13:16:10|7297.2|7272.2|7297.2|7272.2|7297.2|7272.2|7297|7272|6
1622207780000|2021-05-28 13:16:20|7297.3|7272.3|7297.1|7272.1|7297.3|7272.3|7297.1|7272.1|3
1622207790000|2021-05-28 13:16:30|7297.2|7272.2|7297.3|7272.3|7297.3|7272.3|7297.1|7272.1|6
1622207810000|2021-05-28 13:16:50|7297.2|7272.2|7297.2|7272.2|7297.3|7272.3|7297.1|7272.1|5
1622207830000|2021-05-28 13:17:10|7297.3|7272.3|7297.3|7272.3|7297.3|7272.3|7297.3|7272.3|1
1622207850000|2021-05-28 13:17:30|7297.2|7272.2|7297.2|7272.2|7297.2|7272.2|7297.2|7272.2|1
1622207860000|2021-05-28 13:17:40|7297.3|7272.3|7297.3|7272.3|7297.3|7272.3|7297.3|7272.3|1
1622207880000|2021-05-28 13:18:00|7297.4|7272.4|7297.4|7272.4|7297.4|7272.4|7297.3|7272.3|3
1622207890000|2021-05-28 13:18:10|7297.3|7272.3|7297.3|7272.3|7297.3|7272.3|7297.3|7272.3|1
1622207900000|2021-05-28 13:18:20|7297.4|7272.4|7297.4|7272.4|7297.4|7272.4|7297.4|7272.4|1
1622207910000|2021-05-28 13:18:30|7292.3|7277.3|7292|7277|7292.3|7277.3|7292|7277|3
1622207920000|2021-05-28 13:18:40|7291.9|7276.9|7291.7|7276.7|7291.9|7276.9|7291.7|7276.7|2
1622207980000|2021-05-28 13:19:40|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|7291.7|7276.7|3
1622207990000|2021-05-28 13:19:50|7291.7|7276.7|7291.8|7276.8|7291.8|7276.8|7291.7|7276.7|2
1622208000000|2021-05-28 13:20:00|7291.7|7276.7|7291.8|7276.8|7291.9|7276.9|7291.7|7276.7|7
1622208010000|2021-05-28 13:20:10|7291.7|7276.7|7291.8|7276.8|7291.8|7276.8|7291.7|7276.7|6
1622208030000|2021-05-28 13:20:30|7291.7|7276.7|7291.8|7276.8|7291.8|7276.8|7291.7|7276.7|2
1622208040000|2021-05-28 13:20:40|7291.9|7276.9|7292.9|7277.9|7292.9|7277.9|7291.9|7276.9|7
1622208050000|2021-05-28 13:20:50|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|1
1622208060000|2021-05-28 13:21:00|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|1
1622208070000|2021-05-28 13:21:10|7292.8|7277.8|7292.9|7277.9|7292.9|7277.9|7292.8|7277.8|4
1622208080000|2021-05-28 13:21:20|7293|7278|7292.9|7277.9|7293|7278|7292.9|7277.9|2
1622208090000|2021-05-28 13:21:30|7293|7278|7292.9|7277.9|7293|7278|7292.9|7277.9|2
1622208100000|2021-05-28 13:21:40|7293|7278|7293|7278|7293|7278|7292.9|7277.9|3
1622208110000|2021-05-28 13:21:50|7293.1|7278.1|7293.3|7278.3|7293.3|7278.3|7293.1|7278.1|2
1622208120000|2021-05-28 13:22:00|7293.4|7278.4|7293.5|7278.5|7293.5|7278.5|7293.4|7278.4|2
1622208140000|2021-05-28 13:22:20|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|1
1622208160000|2021-05-28 13:22:40|7293.5|7278.5|7293.4|7278.4|7293.5|7278.5|7293.4|7278.4|6
1622208170000|2021-05-28 13:22:50|7293.5|7278.5|7293.4|7278.4|7293.5|7278.5|7293.2|7278.2|6
1622208180000|2021-05-28 13:23:00|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|1
1622208220000|2021-05-28 13:23:40|7293.4|7278.4|7293.2|7278.2|7293.4|7278.4|7293.2|7278.2|4
1622208230000|2021-05-28 13:23:50|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|7293.2|7278.2|3
1622208250000|2021-05-28 13:24:10|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|1
1622208600000|2021-05-28 13:30:00|7298.3|7273.3|7298.3|7273.3|7298.3|7273.3|7298.3|7273.3|1
1622208660000|2021-05-28 13:31:00|7298.1|7273.1|7298|7273|7298.3|7273.3|7298|7273|3
1622208670000|2021-05-28 13:31:10|7297.9|7272.9|7297.9|7272.9|7297.9|7272.9|7297.9|7272.9|1
1622208680000|2021-05-28 13:31:20|7298|7273|7298|7273|7298|7273|7298|7273|1
1622208690000|2021-05-28 13:31:30|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|1
1622208700000|2021-05-28 13:31:40|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|1
1622208710000|2021-05-28 13:31:50|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|1
1622208720000|2021-05-28 13:32:00|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|1
1622208740000|2021-05-28 13:32:20|7292.4|7277.4|7292.3|7277.3|7292.4|7277.4|7291.8|7276.8|3
1622208760000|2021-05-28 13:32:40|7292|7277|7292|7277|7292|7277|7292|7277|1
1622208780000|2021-05-28 13:33:00|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|1
1622208790000|2021-05-28 13:33:10|7295.3|7270.3|7295.3|7270.3|7295.3|7270.3|7295.3|7270.3|1
1622208800000|2021-05-28 13:33:20|7295.6|7270.6|7295.6|7270.6|7295.6|7270.6|7295.6|7270.6|1
1622208830000|2021-05-28 13:33:50|7295.5|7270.5|7295.6|7270.6|7295.6|7270.6|7295.5|7270.5|2
1622208860000|2021-05-28 13:34:20|7295.4|7270.4|7295.4|7270.4|7295.4|7270.4|7295.4|7270.4|1
1622209040000|2021-05-28 13:37:20|7295.5|7270.5|7295.5|7270.5|7295.5|7270.5|7295.5|7270.5|1
1622209090000|2021-05-28 13:38:10|7295.6|7270.6|7295.6|7270.6|7295.6|7270.6|7295.6|7270.6|1
1622209100000|2021-05-28 13:38:20|7295.5|7270.5|7295.6|7270.6|7295.7|7270.7|7295.5|7270.5|3
1622209230000|2021-05-28 13:40:30|7295.5|7270.5|7295.5|7270.5|7295.5|7270.5|7295.5|7270.5|1
1622209240000|2021-05-28 13:40:40|7295.6|7270.6|7295.6|7270.6|7295.6|7270.6|7295.5|7270.5|5
1622209290000|2021-05-28 13:41:30|7295.7|7270.7|7295.6|7270.6|7295.7|7270.7|7295.6|7270.6|2
1622209300000|2021-05-28 13:41:40|7295.7|7270.7|7295.6|7270.6|7295.7|7270.7|7295.5|7270.5|4
1622209310000|2021-05-28 13:41:50|7295.5|7270.5|7295.3|7270.3|7295.5|7270.5|7295.3|7270.3|2
1622209320000|2021-05-28 13:42:00|7295.5|7270.5|7295.4|7270.4|7295.5|7270.5|7295.3|7270.3|3
1622209330000|2021-05-28 13:42:10|7295.3|7270.3|7295.3|7270.3|7295.3|7270.3|7295.3|7270.3|1
1622209350000|2021-05-28 13:42:30|7295.2|7270.2|7294.9|7269.9|7295.2|7270.2|7294.9|7269.9|2
1622209360000|2021-05-28 13:42:40|7294.8|7269.8|7294.8|7269.8|7294.8|7269.8|7294.8|7269.8|1
1622209380000|2021-05-28 13:43:00|7294.9|7269.9|7294.8|7269.8|7294.9|7269.9|7294.8|7269.8|2
1622209400000|2021-05-28 13:43:20|7294.7|7269.7|7294.7|7269.7|7294.7|7269.7|7294.7|7269.7|1
1622209410000|2021-05-28 13:43:30|7294.8|7269.8|7294.8|7269.8|7294.8|7269.8|7294.8|7269.8|1
1622209420000|2021-05-28 13:43:40|7294.9|7269.9|7294.8|7269.8|7294.9|7269.9|7294.8|7269.8|4
1622209450000|2021-05-28 13:44:10|7295|7270|7295.6|7270.6|7295.6|7270.6|7295|7270|3
1622209480000|2021-05-28 13:44:40|7295.5|7270.5|7295.5|7270.5|7295.5|7270.5|7295.5|7270.5|1
1622209490000|2021-05-28 13:44:50|7295.6|7270.6|7295|7270|7295.6|7270.6|7294.9|7269.9|5
1622209500000|2021-05-28 13:45:00|7295.3|7270.3|7295.2|7270.2|7295.3|7270.3|7295.2|7270.2|2
1622209520000|2021-05-28 13:45:20|7295|7270|7294.7|7269.7|7295|7270|7294.7|7269.7|3
1622209530000|2021-05-28 13:45:30|7294.9|7269.9|7294.9|7269.9|7294.9|7269.9|7294.9|7269.9|1
1622209540000|2021-05-28 13:45:40|7295.1|7270.1|7295.4|7270.4|7295.4|7270.4|7294.9|7269.9|4
1622209560000|2021-05-28 13:46:00|7295.2|7270.2|7295|7270|7295.2|7270.2|7295|7270|2
1622209570000|2021-05-28 13:46:10|7295.2|7270.2|7295.4|7270.4|7295.5|7270.5|7295.2|7270.2|3
1622209740000|2021-05-28 13:49:00|7295.3|7270.3|7295.2|7270.2|7295.3|7270.3|7295.2|7270.2|2
1622209750000|2021-05-28 13:49:10|7295|7270|7294.3|7269.3|7295|7270|7294.3|7269.3|2
1622209760000|2021-05-28 13:49:20|7294.4|7269.4|7294.3|7269.3|7294.4|7269.4|7294.3|7269.3|2
1622209790000|2021-05-28 13:49:50|7294.4|7269.4|7294.3|7269.3|7294.4|7269.4|7294.3|7269.3|2
1622209800000|2021-05-28 13:50:00|7289.7|7274.7|7288.2|7273.2|7289.7|7274.7|7288.2|7273.2|4
1622209810000|2021-05-28 13:50:10|7287.9|7272.9|7288.1|7273.1|7288.2|7273.2|7287.9|7272.9|4
1622209820000|2021-05-28 13:50:20|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|1
1622209830000|2021-05-28 13:50:30|7287.7|7272.7|7288.3|7273.3|7288.3|7273.3|7287.7|7272.7|3
1622209840000|2021-05-28 13:50:40|7288.5|7273.5|7288.3|7273.3|7288.5|7273.5|7288.3|7273.3|2
1622209850000|2021-05-28 13:50:50|7288.5|7273.5|7288.3|7273.3|7288.5|7273.5|7288.3|7273.3|2
1622209900000|2021-05-28 13:51:40|7287.5|7272.5|7287.3|7272.3|7287.5|7272.5|7287.3|7272.3|2
1622209910000|2021-05-28 13:51:50|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|1
1622209920000|2021-05-28 13:52:00|7287.6|7272.6|7287.8|7272.8|7287.8|7272.8|7287.6|7272.6|2
1622209930000|2021-05-28 13:52:10|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|1
1622209940000|2021-05-28 13:52:20|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.3|7271.3|4
1622209950000|2021-05-28 13:52:30|7286.6|7271.6|7286.5|7271.5|7286.6|7271.6|7286.5|7271.5|2
1622209990000|2021-05-28 13:53:10|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622210010000|2021-05-28 13:53:30|7286.7|7271.7|7286.6|7271.6|7286.7|7271.7|7286.6|7271.6|2
1622210030000|2021-05-28 13:53:50|7286.4|7271.4|7286.5|7271.5|7286.5|7271.5|7286.4|7271.4|2
1622210040000|2021-05-28 13:54:00|7286.7|7271.7|7286.9|7271.9|7286.9|7271.9|7286.7|7271.7|2
1622210050000|2021-05-28 13:54:10|7287.3|7272.3|7287.6|7272.6|7287.6|7272.6|7287.3|7272.3|3
1622210070000|2021-05-28 13:54:30|7287.5|7272.5|7287.7|7272.7|7287.7|7272.7|7287.5|7272.5|2
1622210090000|2021-05-28 13:54:50|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|1
1622210100000|2021-05-28 13:55:00|7287.2|7272.2|7287.5|7272.5|7287.5|7272.5|7287.2|7272.2|3
1622210110000|2021-05-28 13:55:10|7287.3|7272.3|7287.3|7272.3|7287.5|7272.5|7287.3|7272.3|3
1622210170000|2021-05-28 13:56:10|7286.9|7271.9|7286.8|7271.8|7286.9|7271.9|7286.8|7271.8|2
1622210200000|2021-05-28 13:56:40|7287.6|7272.6|7287.7|7272.7|7287.7|7272.7|7287.6|7272.6|2
1622210210000|2021-05-28 13:56:50|7287.3|7272.3|7287.2|7272.2|7287.3|7272.3|7287.1|7272.1|4
1622210250000|2021-05-28 13:57:30|7287.4|7272.4|7288|7273|7288.1|7273.1|7287.4|7272.4|5
1622210260000|2021-05-28 13:57:40|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|1
1622210320000|2021-05-28 13:58:40|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.6|7272.6|3
1622210350000|2021-05-28 13:59:10|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|1
1622210360000|2021-05-28 13:59:20|7287.6|7272.6|7287.8|7272.8|7287.9|7272.9|7287.3|7272.3|5
1622210370000|2021-05-28 13:59:30|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|1
1622210390000|2021-05-28 13:59:50|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|1
1622210400000|2021-05-28 14:00:00|7287.5|7272.5|7287.7|7272.7|7287.7|7272.7|7287.5|7272.5|2
1622210410000|2021-05-28 14:00:10|7287.8|7272.8|7288.3|7273.3|7288.5|7273.5|7287.8|7272.8|3
1622210450000|2021-05-28 14:00:50|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|1
1622210460000|2021-05-28 14:01:00|7288.3|7273.3|7288.1|7273.1|7288.3|7273.3|7288.1|7273.1|2
1622210550000|2021-05-28 14:02:30|7288.2|7273.2|7288.1|7273.1|7288.2|7273.2|7288.1|7273.1|2
1622210560000|2021-05-28 14:02:40|7287.8|7272.8|7287.3|7272.3|7287.8|7272.8|7287.3|7272.3|3
1622210570000|2021-05-28 14:02:50|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1622210580000|2021-05-28 14:03:00|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622210590000|2021-05-28 14:03:10|7286.9|7271.9|7286.8|7271.8|7286.9|7271.9|7286.8|7271.8|2
1622210620000|2021-05-28 14:03:40|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1622210730000|2021-05-28 14:05:30|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622211080000|2021-05-28 14:11:20|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|1
1622211150000|2021-05-28 14:12:30|7286.3|7271.3|7286|7271|7286.3|7271.3|7286|7271|2
1622211170000|2021-05-28 14:12:50|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|1
1622211220000|2021-05-28 14:13:40|7286.2|7271.2|7286.1|7271.1|7286.2|7271.2|7286.1|7271.1|2
1622211290000|2021-05-28 14:14:50|7286|7271|7286|7271|7286|7271|7286|7271|1
1622211320000|2021-05-28 14:15:20|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|1
1622211400000|2021-05-28 14:16:40|7286.3|7271.3|7287.1|7272.1|7287.1|7272.1|7286.3|7271.3|3
1622211420000|2021-05-28 14:17:00|7287|7272|7287|7272|7287|7272|7287|7272|1
1622211430000|2021-05-28 14:17:10|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1622211530000|2021-05-28 14:18:50|7286.9|7271.9|7287|7272|7287|7272|7286.9|7271.9|2
1622211560000|2021-05-28 14:19:20|7287.1|7272.1|7287|7272|7287.1|7272.1|7287|7272|2
1622211590000|2021-05-28 14:19:50|7287.3|7272.3|7287.6|7272.6|7287.7|7272.7|7287.1|7272.1|7
1622211600000|2021-05-28 14:20:00|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|1
1622211620000|2021-05-28 14:20:20|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|1
1622211630000|2021-05-28 14:20:30|7287.7|7272.7|7288.3|7273.3|7288.3|7273.3|7287.6|7272.6|4
1622211700000|2021-05-28 14:21:40|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7287.9|7272.9|5
1622211710000|2021-05-28 14:21:50|7288.3|7273.3|7288.5|7273.5|7288.5|7273.5|7288.3|7273.3|2
1622211740000|2021-05-28 14:22:20|7288.6|7273.6|7288.2|7273.2|7288.6|7273.6|7288.2|7273.2|3
1622211750000|2021-05-28 14:22:30|7288.5|7273.5|7288.5|7273.5|7288.5|7273.5|7288.5|7273.5|1
1622211760000|2021-05-28 14:22:40|7288.6|7273.6|7288.7|7273.7|7288.7|7273.7|7288.6|7273.6|2
1622211770000|2021-05-28 14:22:50|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|1
1622211780000|2021-05-28 14:23:00|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|1
1622211800000|2021-05-28 14:23:20|7288.5|7273.5|7288.8|7273.8|7288.8|7273.8|7288.5|7273.5|3
1622211850000|2021-05-28 14:24:10|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|1
1622211890000|2021-05-28 14:24:50|7293.6|7268.6|7293.7|7268.7|7293.7|7268.7|7293.5|7268.5|3
1622211940000|2021-05-28 14:25:40|7293.8|7268.8|7293.8|7268.8|7293.8|7268.8|7293.8|7268.8|1
1622211950000|2021-05-28 14:25:50|7294.9|7269.9|7294.9|7269.9|7294.9|7269.9|7294.9|7269.9|1
1622212030000|2021-05-28 14:27:10|7294.7|7269.7|7294.7|7269.7|7294.7|7269.7|7294.7|7269.7|1
1622212050000|2021-05-28 14:27:30|7294.3|7269.3|7293.3|7268.3|7294.3|7269.3|7293.3|7268.3|2
1622212090000|2021-05-28 14:28:10|7288|7273|7288|7273|7288|7273|7288|7273|1
1622212420000|2021-05-28 14:33:40|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|1
1622212450000|2021-05-28 14:34:10|7292.3|7267.3|7286.6|7271.6|7292.3|7272.8|7286.6|7267.2|6
1622212460000|2021-05-28 14:34:20|7286.5|7271.5|7285.5|7270.5|7286.5|7271.5|7285.5|7270.5|4
1622212510000|2021-05-28 14:35:10|7290.1|7265.1|7290.1|7265.1|7290.1|7265.1|7290.1|7265.1|1
1622213050000|2021-05-28 14:44:10|7290.2|7265.2|7290.2|7265.2|7290.2|7265.2|7290.2|7265.2|1
1622213060000|2021-05-28 14:44:20|7290.3|7265.3|7290.9|7265.9|7290.9|7265.9|7290.3|7265.3|4
1622213070000|2021-05-28 14:44:30|7290.8|7265.8|7290.8|7265.8|7290.8|7265.8|7290.8|7265.8|1
1622213080000|2021-05-28 14:44:40|7290.2|7265.2|7290.2|7265.2|7290.2|7265.2|7290.2|7265.2|1
1622213380000|2021-05-28 14:49:40|7290.4|7265.4|7290.8|7265.8|7290.8|7265.8|7290.4|7265.4|2
1622213440000|2021-05-28 14:50:40|7290.7|7265.7|7290.7|7265.7|7290.7|7265.7|7290.7|7265.7|1
1622213520000|2021-05-28 14:52:00|7285.5|7270.5|7285.2|7270.2|7285.5|7270.5|7285.2|7270.2|2
1622213530000|2021-05-28 14:52:10|7290.8|7265.8|7290.8|7265.8|7291.7|7266.7|7290.8|7265.8|4
1622213540000|2021-05-28 14:52:20|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|1
1622213580000|2021-05-28 14:53:00|7291|7266|7291|7266|7291|7266|7291|7266|1
1622213590000|2021-05-28 14:53:10|7290.9|7265.9|7290.9|7265.9|7290.9|7265.9|7290.9|7265.9|1
1622213630000|2021-05-28 14:53:50|7290.8|7265.8|7290.8|7265.8|7290.8|7265.8|7290.8|7265.8|1
1622213700000|2021-05-28 14:55:00|7290.7|7265.7|7290.7|7265.7|7290.7|7265.7|7290.7|7265.7|1
1622213720000|2021-05-28 14:55:20|7285.5|7270.5|7285.2|7270.2|7285.5|7270.5|7285.2|7270.2|2
1622213840000|2021-05-28 14:57:20|7290.3|7265.3|7290.3|7265.3|7290.3|7265.3|7290.3|7265.3|1
1622213860000|2021-05-28 14:57:40|7291|7266|7291|7266|7291|7266|7291|7266|1
1622213870000|2021-05-28 14:57:50|7285.5|7270.5|7285.2|7270.2|7285.5|7270.5|7285.2|7270.2|2
1622213920000|2021-05-28 14:58:40|7290.3|7265.3|7290.3|7265.3|7290.3|7265.3|7290.3|7265.3|1
1622214010000|2021-05-28 15:00:10|7290.4|7265.4|7290.4|7265.4|7290.4|7265.4|7290.4|7265.4|1
1622214220000|2021-05-28 15:03:40|7290.6|7265.6|7291|7266|7291|7266|7290.6|7265.6|2
1622214250000|2021-05-28 15:04:10|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|1
1622214290000|2021-05-28 15:04:50|7290.3|7265.3|7290.3|7265.3|7290.3|7265.3|7290.3|7265.3|1
1622214340000|2021-05-28 15:05:40|7290.2|7265.2|7289.2|7264.2|7290.2|7265.2|7289.2|7264.2|2
1622214380000|2021-05-28 15:06:20|7290.4|7265.4|7290.4|7265.4|7290.4|7265.4|7290.4|7265.4|1
1622214390000|2021-05-28 15:06:30|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|1
1622214400000|2021-05-28 15:06:40|7288.6|7263.6|7288.6|7263.6|7288.6|7263.6|7288.6|7263.6|1
1622214420000|2021-05-28 15:07:00|7288.5|7263.5|7288.5|7263.5|7288.5|7263.5|7288.5|7263.5|1
1622214490000|2021-05-28 15:08:10|7289.1|7264.1|7289.1|7264.1|7289.1|7264.1|7289.1|7264.1|1
1622214510000|2021-05-28 15:08:30|7284|7269|7284|7269|7284|7269|7284|7269|1
1622214560000|2021-05-28 15:09:20|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|1
1622214570000|2021-05-28 15:09:30|7284|7269|7284|7269|7284|7269|7284|7269|1
1622214640000|2021-05-28 15:10:40|7289.8|7264.8|7290.3|7265.3|7290.3|7265.3|7289.8|7264.8|3
1622214680000|2021-05-28 15:11:20|7290.2|7265.2|7290.2|7265.2|7290.2|7265.2|7290.2|7265.2|1
1622214710000|2021-05-28 15:11:50|7290.5|7265.5|7286.2|7271.2|7290.5|7271.2|7286.2|7265.5|2
1622214720000|2021-05-28 15:12:00|7290.2|7265.2|7290.2|7265.2|7290.2|7265.2|7290.2|7265.2|1
1622215270000|2021-05-28 15:21:10|7290.3|7265.3|7290.4|7265.4|7290.4|7265.4|7290.3|7265.3|2
1622215300000|2021-05-28 15:21:40|7290.2|7265.2|7290.1|7265.1|7290.2|7265.2|7290.1|7265.1|2
1622215450000|2021-05-28 15:24:10|7290.2|7265.2|7290.2|7265.2|7290.2|7265.2|7290.2|7265.2|1
1622215460000|2021-05-28 15:24:20|7290.6|7265.6|7290.6|7265.6|7290.6|7265.6|7290.6|7265.6|1
1622215470000|2021-05-28 15:24:30|7290.5|7265.5|7290.4|7265.4|7290.5|7265.5|7290.4|7265.4|4
1622215480000|2021-05-28 15:24:40|7290.5|7265.5|7290.5|7265.5|7290.5|7265.5|7290.4|7265.4|3
1622215500000|2021-05-28 15:25:00|7290.6|7265.6|7290.5|7265.5|7290.6|7265.6|7290.5|7265.5|2
1622215540000|2021-05-28 15:25:40|7290.1|7265.1|7290.1|7265.1|7290.1|7265.1|7290.1|7265.1|1
1622215570000|2021-05-28 15:26:10|7290.2|7265.2|7290.2|7265.2|7290.2|7265.2|7290.2|7265.2|1
1622215580000|2021-05-28 15:26:20|7290.5|7265.5|7290.3|7265.3|7290.5|7265.5|7290.3|7265.3|2
1622215590000|2021-05-28 15:26:30|7290|7265|7290.5|7265.5|7290.5|7265.5|7290|7265|3
1622215610000|2021-05-28 15:26:50|7290.3|7265.3|7290.3|7265.3|7290.3|7265.3|7290.3|7265.3|1
1622215620000|2021-05-28 15:27:00|7290|7265|7290.2|7265.2|7290.2|7265.2|7290|7265|3
1622215640000|2021-05-28 15:27:20|7290.4|7265.4|7290.3|7265.3|7290.4|7265.4|7290.3|7265.3|2
1622215650000|2021-05-28 15:27:30|7290.1|7265.1|7290.4|7265.4|7290.4|7265.4|7290.1|7265.1|3
1622215660000|2021-05-28 15:27:40|7290.5|7265.5|7290.1|7265.1|7290.5|7265.5|7290|7265|3
1622215680000|2021-05-28 15:28:00|7290.3|7265.3|7290.5|7265.5|7290.5|7265.5|7290.3|7265.3|2
1622215690000|2021-05-28 15:28:10|7290.3|7265.3|7290.3|7265.3|7290.5|7265.5|7290|7265|6
1622215710000|2021-05-28 15:28:30|7290.2|7265.2|7290.1|7265.1|7290.2|7265.2|7290|7265|4
1622215720000|2021-05-28 15:28:40|7290|7265|7290.1|7265.1|7290.1|7265.1|7290|7265|2
1622215730000|2021-05-28 15:28:50|7290.2|7265.2|7290.1|7265.1|7290.3|7265.3|7290|7265|7
1622215790000|2021-05-28 15:29:50|7289.9|7264.9|7289.9|7264.9|7289.9|7264.9|7289.9|7264.9|1
1622215800000|2021-05-28 15:30:00|7290.5|7265.5|7288.1|7263.1|7290.5|7268|7283|7263.1|15
1622215810000|2021-05-28 15:30:10|7289.9|7264.9|7289.9|7264.9|7289.9|7264.9|7288.1|7263.1|6
1622215820000|2021-05-28 15:30:20|7288.3|7263.3|7289.9|7264.9|7289.9|7264.9|7288.3|7263.3|2
1622215840000|2021-05-28 15:30:40|7288.4|7263.4|7283.1|7268.1|7289.9|7268.1|7283|7263.3|6
1622215850000|2021-05-28 15:30:50|7290|7265|7289.4|7264.4|7290|7265|7287.4|7262.4|4
1622215860000|2021-05-28 15:31:00|7288.2|7263.2|7289.4|7264.4|7290|7265|7287.8|7262.8|9
1622215870000|2021-05-28 15:31:10|7287.4|7262.4|7289.4|7264.4|7289.4|7264.4|7287.4|7262.4|7
1622215880000|2021-05-28 15:31:20|7287.6|7262.6|7289.4|7264.4|7289.8|7264.8|7287.4|7262.4|10
1622215890000|2021-05-28 15:31:30|7287.4|7262.4|7289.4|7264.4|7289.4|7264.4|7287.4|7262.4|2
1622215900000|2021-05-28 15:31:40|7289.2|7264.2|7287.4|7262.4|7289.4|7264.4|7287.2|7262.2|7
1622215910000|2021-05-28 15:31:50|7289.4|7264.4|7287.4|7262.4|7289.4|7264.4|7287.4|7262.4|2
1622215920000|2021-05-28 15:32:00|7289.4|7264.4|7287.4|7262.4|7289.4|7264.4|7287.4|7262.4|4
1622215930000|2021-05-28 15:32:10|7289.4|7264.4|7289.4|7264.4|7289.4|7264.4|7287.4|7262.4|11
1622215940000|2021-05-28 15:32:20|7287.4|7262.4|7287.4|7262.4|7287.4|7262.4|7287.4|7262.4|1
1622215950000|2021-05-28 15:32:30|7289.4|7264.4|7287.4|7262.4|7289.4|7264.4|7287.4|7262.4|2
1622215960000|2021-05-28 15:32:40|7289.4|7264.4|7287.4|7262.4|7289.4|7264.4|7287.4|7262.4|10
1622215970000|2021-05-28 15:32:50|7289.4|7264.4|7289.4|7264.4|7289.4|7264.4|7287.4|7262.4|11
1622215980000|2021-05-28 15:33:00|7287.4|7262.4|7287.4|7262.4|7289.4|7264.4|7287.4|7262.4|11
1622215990000|2021-05-28 15:33:10|7289.4|7264.4|7289.4|7264.4|7289.4|7264.4|7286.8|7261.8|5
1622216000000|2021-05-28 15:33:20|7287|7262|7287.4|7262.4|7289.4|7264.4|7287|7262|3
1622216010000|2021-05-28 15:33:30|7289.4|7264.4|7287.4|7262.4|7289.4|7264.4|7287.4|7262.4|2
1622216020000|2021-05-28 15:33:40|7289.4|7264.4|7293|7268|7293|7270.5|7285.4|7264.4|7
1622216030000|2021-05-28 15:33:50|7285.5|7270.5|7285.5|7270.5|7292.8|7270.5|7285.4|7267.4|6
1622216040000|2021-05-28 15:34:00|7285.7|7270.7|7286.1|7271.1|7286.2|7271.2|7285.7|7270.7|3
1622216050000|2021-05-28 15:34:10|7286|7271|7285.9|7270.9|7286.6|7271.6|7285.9|7270.9|4
1622216070000|2021-05-28 15:34:30|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|1
1622216100000|2021-05-28 15:35:00|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|1
1622216110000|2021-05-28 15:35:10|7286|7271|7285.8|7270.8|7286|7271|7285.8|7270.8|7
1622216120000|2021-05-28 15:35:20|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.8|7270.8|3
1622216130000|2021-05-28 15:35:30|7286|7271|7284.4|7269.4|7288.7|7271|7284.4|7263.7|5
1622216140000|2021-05-28 15:35:40|7284.3|7269.3|7287.8|7262.8|7287.8|7269.5|7284.1|7262.5|6
1622216150000|2021-05-28 15:35:50|7284.3|7269.3|7288.4|7263.4|7288.4|7269.3|7283.7|7263.4|3
1622216160000|2021-05-28 15:36:00|7289.9|7264.9|7289.9|7264.9|7290|7265|7288.6|7263.6|4
1622216170000|2021-05-28 15:36:10|7290|7265|7289.9|7264.9|7290|7265|7288.6|7263.6|3
1622216180000|2021-05-28 15:36:20|7290|7265|7290|7265|7290|7265|7288.6|7263.6|5
1622216190000|2021-05-28 15:36:30|7288.6|7263.6|7288.6|7263.6|7290|7265|7288.6|7263.6|3
1622216200000|2021-05-28 15:36:40|7290|7265|7290.2|7265.2|7290.2|7265.2|7288.4|7263.4|10
1622216220000|2021-05-28 15:37:00|7290.3|7265.3|7290.3|7265.3|7290.3|7265.3|7290.3|7265.3|1
1622216360000|2021-05-28 15:39:20|7290.4|7265.4|7290.5|7265.5|7290.5|7265.5|7290.4|7265.4|2
1622216390000|2021-05-28 15:39:50|7290.8|7265.8|7286|7271|7290.8|7271|7286|7265.8|2
1622216400000|2021-05-28 15:40:00|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|1
1622216420000|2021-05-28 15:40:20|7286.2|7271.2|7286.1|7271.1|7286.2|7271.2|7286.1|7271.1|2
1622216430000|2021-05-28 15:40:30|7286|7271|7286|7271|7286.1|7271.1|7285.9|7270.9|4
1622216440000|2021-05-28 15:40:40|7285.9|7270.9|7286|7271|7286|7271|7285.9|7270.9|2
1622216460000|2021-05-28 15:41:00|7285.9|7270.9|7286|7271|7286|7271|7285.9|7270.9|4
1622216480000|2021-05-28 15:41:20|7285.9|7270.9|7286|7271|7286|7271|7285.9|7270.9|2
1622216490000|2021-05-28 15:41:30|7286.1|7271.1|7286|7271|7286.1|7271.1|7286|7271|4
1622216540000|2021-05-28 15:42:20|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|1
1622216550000|2021-05-28 15:42:30|7286|7271|7286.1|7271.1|7286.3|7271.3|7286|7271|4
1622216580000|2021-05-28 15:43:00|7286|7271|7286.1|7271.1|7286.1|7271.1|7286|7271|2
1622216850000|2021-05-28 15:47:30|7286|7271|7286|7271|7286|7271|7286|7271|1
1622216870000|2021-05-28 15:47:50|7285.9|7270.9|7285.8|7270.8|7285.9|7270.9|7285.8|7270.8|2
1622216880000|2021-05-28 15:48:00|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|1
1622216890000|2021-05-28 15:48:10|7285.8|7270.8|7285.6|7270.6|7285.8|7270.8|7285.6|7270.6|2
1622216910000|2021-05-28 15:48:30|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.6|7270.6|3
1622216920000|2021-05-28 15:48:40|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|1
1622216950000|2021-05-28 15:49:10|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|1
1622216960000|2021-05-28 15:49:20|7285.9|7270.9|7285|7270|7285.9|7270.9|7285|7270|4
1622217250000|2021-05-28 15:54:10|7284.8|7269.8|7285.2|7270.2|7285.2|7270.2|7284.8|7269.8|3
1622217260000|2021-05-28 15:54:20|7285.1|7270.1|7284.8|7269.8|7285.1|7270.1|7284.8|7269.8|2
1622217280000|2021-05-28 15:54:40|7285|7270|7285|7270|7285|7270|7285|7270|1
1622217350000|2021-05-28 15:55:50|7284.9|7269.9|7284.8|7269.8|7284.9|7269.9|7284.8|7269.8|2
1622217380000|2021-05-28 15:56:20|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|1
1622217390000|2021-05-28 15:56:30|7285|7270|7285|7270|7285|7270|7285|7270|1
1622217470000|2021-05-28 15:57:50|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|1
1622217500000|2021-05-28 15:58:20|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|1
1622217710000|2021-05-28 16:01:50|7285.6|7270.6|7285.2|7270.2|7285.6|7270.6|7285.2|7270.2|3
1622217850000|2021-05-28 16:04:10|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|1
1622217910000|2021-05-28 16:05:10|7285.8|7270.8|7285.6|7270.6|7285.8|7270.8|7285.5|7270.5|6
1622217940000|2021-05-28 16:05:40|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|1
1622217960000|2021-05-28 16:06:00|7285.5|7270.5|7285.7|7270.7|7285.7|7270.7|7285.5|7270.5|5
1622217970000|2021-05-28 16:06:10|7285.6|7270.6|7285.7|7270.7|7285.7|7270.7|7285.6|7270.6|2
1622217980000|2021-05-28 16:06:20|7285.5|7270.5|7285.5|7270.5|7285.7|7270.7|7285.5|7270.5|3
1622218000000|2021-05-28 16:06:40|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.5|7270.5|3
1622218030000|2021-05-28 16:07:10|7285.5|7270.5|7285.7|7270.7|7285.7|7270.7|7285.5|7270.5|4
1622218040000|2021-05-28 16:07:20|7285.6|7270.6|7285.5|7270.5|7285.7|7270.7|7285.5|7270.5|3
1622218070000|2021-05-28 16:07:50|7285.7|7270.7|7290.8|7265.8|7290.8|7271|7285.7|7265.7|5
1622218080000|2021-05-28 16:08:00|7290.7|7265.7|7290.7|7265.7|7290.7|7265.7|7290.7|7265.7|1
1622218090000|2021-05-28 16:08:10|7290.8|7265.8|7290.7|7265.7|7290.8|7265.8|7290.7|7265.7|2
1622218100000|2021-05-28 16:08:20|7290.8|7265.8|7290.7|7265.7|7290.8|7265.8|7290.7|7265.7|2
1622218120000|2021-05-28 16:08:40|7290.6|7265.6|7290.7|7265.7|7290.7|7265.7|7290.6|7265.6|2
1622218140000|2021-05-28 16:09:00|7290.6|7265.6|7285.2|7270.2|7290.6|7270.4|7285.2|7265.6|3
1622218260000|2021-05-28 16:11:00|7284.8|7269.8|7285|7270|7285|7270|7284.8|7269.8|2
1622218300000|2021-05-28 16:11:40|7285.2|7270.2|7284.8|7269.8|7285.2|7270.2|7284.8|7269.8|4
1622218310000|2021-05-28 16:11:50|7285.2|7270.2|7284.7|7269.7|7285.2|7270.2|7284.7|7269.7|2
1622218330000|2021-05-28 16:12:10|7285|7270|7284.8|7269.8|7285|7270|7284.8|7269.8|4
1622218390000|2021-05-28 16:13:10|7285|7270|7284.8|7269.8|7285|7270|7284.8|7269.8|2
1622218400000|2021-05-28 16:13:20|7285|7270|7284.8|7269.8|7285|7270|7284.8|7269.8|2
1622218410000|2021-05-28 16:13:30|7285|7270|7285|7270|7285|7270|7284.8|7269.8|3
1622218580000|2021-05-28 16:16:20|7284.8|7269.8|7285|7270|7285|7270|7284.8|7269.8|2
1622218590000|2021-05-28 16:16:30|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|1
1622218600000|2021-05-28 16:16:40|7285|7270|7285|7270|7285|7270|7285|7270|1
1622218610000|2021-05-28 16:16:50|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|1
1622218680000|2021-05-28 16:18:00|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|1
1622218710000|2021-05-28 16:18:30|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|1
1622218730000|2021-05-28 16:18:50|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|1
1622218740000|2021-05-28 16:19:00|7285|7270|7285|7270|7285|7270|7284.9|7269.9|3
1622218780000|2021-05-28 16:19:40|7284.9|7269.9|7285|7270|7285|7270|7284.9|7269.9|4
1622218790000|2021-05-28 16:19:50|7284.9|7269.9|7284.9|7269.9|7285|7270|7284.9|7269.9|5
1622218800000|2021-05-28 16:20:00|7285|7270|7284.9|7269.9|7285|7270|7284.9|7269.9|4
1622218810000|2021-05-28 16:20:10|7285|7270|7285|7270|7285|7270|7285|7270|1
1622218950000|2021-05-28 16:22:30|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|1
1622218960000|2021-05-28 16:22:40|7284.9|7269.9|7285.2|7270.2|7285.2|7270.2|7284.9|7269.9|2
1622219070000|2021-05-28 16:24:30|7285|7270|7285|7270|7285.2|7270.2|7285|7270|3
1622219080000|2021-05-28 16:24:40|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285|7270|5
1622219090000|2021-05-28 16:24:50|7285|7270|7285.2|7270.2|7285.2|7270.2|7285|7270|4
1622219190000|2021-05-28 16:26:30|7285.3|7270.3|7285.9|7270.9|7285.9|7270.9|7285.3|7270.3|3
1622219210000|2021-05-28 16:26:50|7290.7|7265.7|7285.2|7270.2|7290.7|7270.4|7285.2|7265.7|3
1622219350000|2021-05-28 16:29:10|7285.4|7270.4|7285.2|7270.2|7285.4|7270.4|7285.2|7270.2|2
1622219400000|2021-05-28 16:30:00|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|1
1622219420000|2021-05-28 16:30:20|7285.3|7270.3|7285.1|7270.1|7285.3|7270.3|7285.1|7270.1|4
1622219430000|2021-05-28 16:30:30|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|7285.1|7270.1|6
1622219440000|2021-05-28 16:30:40|7285.1|7270.1|7285.1|7270.1|7285.3|7270.3|7285.1|7270.1|12
1622219460000|2021-05-28 16:31:00|7285.2|7270.2|7285.3|7270.3|7285.3|7270.3|7285.2|7270.2|2
1622219490000|2021-05-28 16:31:30|7285.2|7270.2|7285.3|7270.3|7285.3|7270.3|7285.2|7270.2|2
1622219500000|2021-05-28 16:31:40|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|1
1622219530000|2021-05-28 16:32:10|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|1
1622219550000|2021-05-28 16:32:30|7285.1|7270.1|7284.7|7269.7|7285.1|7270.1|7284.7|7269.7|2
1622219560000|2021-05-28 16:32:40|7285.1|7270.1|7285.1|7270.1|7285.2|7270.2|7285.1|7270.1|3
1622219670000|2021-05-28 16:34:30|7285.2|7270.2|7285.3|7270.3|7285.3|7270.3|7285.1|7270.1|4
1622219680000|2021-05-28 16:34:40|7285.2|7270.2|7285.3|7270.3|7285.3|7270.3|7285.2|7270.2|2
1622219690000|2021-05-28 16:34:50|7285.2|7270.2|7285.3|7270.3|7285.4|7270.4|7285.2|7270.2|4
1622219700000|2021-05-28 16:35:00|7285.4|7270.4|7285.3|7270.3|7285.4|7270.4|7285.2|7270.2|8
1622219730000|2021-05-28 16:35:30|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|7285.3|7270.3|3
1622219750000|2021-05-28 16:35:50|7284.3|7269.3|7285.1|7270.1|7285.3|7270.3|7284.3|7269.3|4
1622219760000|2021-05-28 16:36:00|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|1
1622219800000|2021-05-28 16:36:40|7285.1|7270.1|7285.1|7270.1|7285.5|7270.5|7285.1|7270.1|3
1622219810000|2021-05-28 16:36:50|7284.9|7269.9|7284.9|7269.9|7285.1|7270.1|7284.9|7269.9|11
1622219830000|2021-05-28 16:37:10|7285|7270|7284.9|7269.9|7285.1|7270.1|7284.9|7269.9|3
1622219840000|2021-05-28 16:37:20|7284.7|7269.7|7284.9|7269.9|7284.9|7269.9|7284.7|7269.7|2
1622219900000|2021-05-28 16:38:20|7284.7|7269.7|7284.9|7269.9|7284.9|7269.9|7284.7|7269.7|2
1622219910000|2021-05-28 16:38:30|7284.7|7269.7|7284.9|7269.9|7284.9|7269.9|7284.7|7269.7|2
1622219980000|2021-05-28 16:39:40|7285|7270|7284.9|7269.9|7285|7270|7284.9|7269.9|4
1622220150000|2021-05-28 16:42:30|7285|7270|7284.9|7269.9|7285|7270|7284.9|7269.9|2
1622220170000|2021-05-28 16:42:50|7284.8|7269.8|7284.9|7269.9|7284.9|7269.9|7284.8|7269.8|4
1622220180000|2021-05-28 16:43:00|7285|7270|7285|7270|7285|7270|7285|7270|1
1622220210000|2021-05-28 16:43:30|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|1
1622220250000|2021-05-28 16:44:10|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|1
1622220260000|2021-05-28 16:44:20|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|1
1622220300000|2021-05-28 16:45:00|7284.7|7269.7|7284.8|7269.8|7284.8|7269.8|7284.7|7269.7|2
1622220320000|2021-05-28 16:45:20|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|1
1622220340000|2021-05-28 16:45:40|7284.8|7269.8|7284.9|7269.9|7284.9|7269.9|7284.8|7269.8|2
1622220360000|2021-05-28 16:46:00|7285.8|7270.8|7284.9|7269.9|7285.8|7270.8|7284.9|7269.9|2
1622220430000|2021-05-28 16:47:10|7285.1|7270.1|7284.9|7269.9|7285.1|7270.1|7284.9|7269.9|2
1622220460000|2021-05-28 16:47:40|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285|7270|3
1622220470000|2021-05-28 16:47:50|7285.3|7270.3|7285.1|7270.1|7292.7|7270.9|7285.1|7267.7|6
1622220490000|2021-05-28 16:48:10|7285.3|7270.3|7285.1|7270.1|7285.3|7270.3|7285.1|7270.1|2
1622220620000|2021-05-28 16:50:20|7284.7|7269.7|7284.7|7269.7|7285.1|7270.1|7284.7|7269.7|3
1622220630000|2021-05-28 16:50:30|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|1
1622220690000|2021-05-28 16:51:30|7285.1|7270.1|7284.9|7269.9|7285.1|7270.1|7284.9|7269.9|3
1622220700000|2021-05-28 16:51:40|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|1
1622220830000|2021-05-28 16:53:50|7284.7|7269.7|7284.9|7269.9|7284.9|7269.9|7284.7|7269.7|2
1622220870000|2021-05-28 16:54:30|7285|7270|7284.9|7269.9|7285.1|7270.1|7284.9|7269.9|3
1622220880000|2021-05-28 16:54:40|7285.1|7270.1|7284.9|7269.9|7285.1|7270.1|7284.9|7269.9|2
1622220900000|2021-05-28 16:55:00|7285.1|7270.1|7284.9|7269.9|7285.1|7270.1|7284.9|7269.9|2
1622220910000|2021-05-28 16:55:10|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|1
1622220970000|2021-05-28 16:56:10|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|1
1622220980000|2021-05-28 16:56:20|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|1
1622220990000|2021-05-28 16:56:30|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|1
1622221080000|2021-05-28 16:58:00|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|1
1622221090000|2021-05-28 16:58:10|7284.7|7269.7|7284.9|7269.9|7284.9|7269.9|7284.7|7269.7|2
1622221100000|2021-05-28 16:58:20|7285.1|7270.1|7284.9|7269.9|7285.1|7270.1|7284.9|7269.9|2
1622221110000|2021-05-28 16:58:30|7285.1|7270.1|7284.9|7269.9|7285.1|7270.1|7284.9|7269.9|2
1622221120000|2021-05-28 16:58:40|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7284.9|7269.9|3
1622221200000|2021-05-28 17:00:00|7284.7|7269.7|7284.9|7269.9|7284.9|7269.9|7284.7|7269.7|2
1622221210000|2021-05-28 17:00:10|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|1
1622221220000|2021-05-28 17:00:20|7284.5|7269.5|7284.5|7269.5|7284.7|7269.7|7284.5|7269.5|3
1622221230000|2021-05-28 17:00:30|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|1
1622221240000|2021-05-28 17:00:40|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|1
1622221270000|2021-05-28 17:01:10|7284.7|7269.7|7284.7|7269.7|7284.9|7269.9|7284.7|7269.7|3
1622221300000|2021-05-28 17:01:40|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|1
1622221360000|2021-05-28 17:02:40|7290.6|7265.6|7289.9|7264.9|7290.6|7265.6|7287.8|7262.8|10
1622221370000|2021-05-28 17:02:50|7287.8|7262.8|7289.9|7264.9|7289.9|7264.9|7287.8|7262.8|2
1622221380000|2021-05-28 17:03:00|7289.3|7264.3|7287.8|7262.8|7289.3|7264.3|7287.8|7262.8|4
1622221390000|2021-05-28 17:03:10|7289.3|7264.3|7289.3|7264.3|7289.3|7264.3|7287.8|7262.8|3
1622221400000|2021-05-28 17:03:20|7287.8|7262.8|7289.3|7264.3|7289.3|7264.3|7287.8|7262.8|2
1622221410000|2021-05-28 17:03:30|7287.8|7262.8|7289.2|7264.2|7289.3|7264.3|7287.7|7262.7|8
1622221420000|2021-05-28 17:03:40|7289.3|7264.3|7287.8|7262.8|7289.3|7264.3|7287.8|7262.8|4
1622221430000|2021-05-28 17:03:50|7289.2|7264.2|7287.8|7262.8|7289.2|7264.2|7287.7|7262.7|4
1622221440000|2021-05-28 17:04:00|7289.2|7264.2|7289.1|7264.1|7289.2|7264.2|7287.4|7262.4|6
1622221460000|2021-05-28 17:04:20|7287.2|7262.2|7288.9|7263.9|7288.9|7263.9|7287.2|7262.2|4
1622221480000|2021-05-28 17:04:40|7286.8|7261.8|7286.8|7261.8|7286.8|7261.8|7286.8|7261.8|1
1622221490000|2021-05-28 17:04:50|7288.9|7263.9|7286.6|7261.6|7288.9|7263.9|7286.6|7261.6|3
1622221500000|2021-05-28 17:05:00|7288.7|7263.7|7288.8|7263.8|7288.9|7263.9|7286.7|7261.7|6
1622221510000|2021-05-28 17:05:10|7286.9|7261.9|7286.8|7261.8|7288.9|7263.9|7286.8|7261.8|6
1622221520000|2021-05-28 17:05:20|7286.9|7261.9|7287|7262|7288.9|7263.9|7286.1|7261.1|17
1622221530000|2021-05-28 17:05:30|7286.1|7261.1|7281.4|7266.4|7287.4|7266.4|7281.4|7261.1|7
1622221540000|2021-05-28 17:05:40|7287.5|7262.5|7286.1|7261.1|7287.5|7266.4|7281.4|7261.1|5
1622221560000|2021-05-28 17:06:00|7285|7260|7284.1|7259.1|7286.1|7261.1|7284.1|7259.1|5
1622221570000|2021-05-28 17:06:10|7286.1|7261.1|7284.1|7259.1|7286.1|7261.1|7284.1|7259.1|2
1622221590000|2021-05-28 17:06:30|7284.6|7259.6|7287|7262|7287|7262|7284.6|7259.6|2
1622221600000|2021-05-28 17:06:40|7284.7|7259.7|7284.8|7259.8|7284.8|7259.8|7284.7|7259.7|2
1622221610000|2021-05-28 17:06:50|7287|7262|7284.7|7259.7|7287|7262|7284.7|7259.7|2
1622221620000|2021-05-28 17:07:00|7284.9|7259.9|7284.9|7259.9|7284.9|7259.9|7284.9|7259.9|1
1622221630000|2021-05-28 17:07:10|7287|7262|7284.9|7259.9|7287|7262|7284.9|7259.9|2
1622221640000|2021-05-28 17:07:20|7285.1|7260.1|7285.1|7260.1|7285.1|7260.1|7285.1|7260.1|1
1622221650000|2021-05-28 17:07:30|7285.3|7260.3|7285.3|7260.3|7285.3|7260.3|7285.3|7260.3|1
1622221730000|2021-05-28 17:08:50|7285.5|7260.5|7285.5|7260.5|7285.5|7260.5|7285.5|7260.5|1
1622221750000|2021-05-28 17:09:10|7287|7262|7287|7262|7287|7262|7287|7262|1
1622221760000|2021-05-28 17:09:20|7287.1|7262.1|7287.1|7262.1|7287.1|7262.1|7287.1|7262.1|1
1622221770000|2021-05-28 17:09:30|7285.5|7260.5|7285.5|7260.5|7285.5|7260.5|7285.5|7260.5|1
1622221820000|2021-05-28 17:10:20|7280.9|7265.9|7286.4|7261.4|7288.7|7265.9|7280.9|7261.3|7
1622221870000|2021-05-28 17:11:10|7288.4|7263.4|7286.3|7261.3|7288.4|7263.4|7286.3|7261.3|2
1622221880000|2021-05-28 17:11:20|7288.4|7263.4|7286.3|7261.3|7288.4|7263.4|7286.3|7261.3|2
1622221910000|2021-05-28 17:11:50|7288.4|7263.4|7288.4|7263.4|7288.4|7263.4|7288.4|7263.4|1
1622221920000|2021-05-28 17:12:00|7286.3|7261.3|7286.3|7261.3|7286.3|7261.3|7286.3|7261.3|1
1622221930000|2021-05-28 17:12:10|7288.4|7263.4|7286.1|7261.1|7288.4|7263.4|7286.1|7261.1|2
1622222090000|2021-05-28 17:14:50|7288.4|7263.4|7288.4|7263.4|7288.4|7263.4|7288.4|7263.4|1
1622222100000|2021-05-28 17:15:00|7286.1|7261.1|7286.1|7261.1|7286.1|7261.1|7286.1|7261.1|1
1622222110000|2021-05-28 17:15:10|7288.4|7263.4|7288.4|7263.4|7288.4|7265.9|7280.9|7263.4|3
1622222120000|2021-05-28 17:15:20|7280.9|7265.9|7288.4|7263.4|7288.4|7265.9|7280.9|7263.4|4
1622222130000|2021-05-28 17:15:30|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|1
1622222140000|2021-05-28 17:15:40|7288.4|7263.4|7288.4|7263.4|7288.4|7263.4|7288.4|7263.4|1
1622222150000|2021-05-28 17:15:50|7280.9|7265.9|7288.4|7263.4|7288.4|7265.9|7280.9|7263.4|2
1622222180000|2021-05-28 17:16:20|7280.9|7265.9|7280.9|7265.9|7288.4|7265.9|7280.9|7263.4|3
1622222190000|2021-05-28 17:16:30|7288.4|7263.4|7288.4|7263.4|7288.4|7265.9|7280.9|7263.4|3
1622222200000|2021-05-28 17:16:40|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|1
1622222210000|2021-05-28 17:16:50|7288.4|7263.4|7286.1|7261.1|7288.4|7263.4|7286|7261|4
1622222220000|2021-05-28 17:17:00|7288.4|7263.4|7288.4|7263.4|7288.4|7263.4|7286.1|7261.1|5
1622222230000|2021-05-28 17:17:10|7286.1|7261.1|7288.4|7263.4|7288.4|7263.4|7286.1|7261.1|2
1622222240000|2021-05-28 17:17:20|7286.1|7261.1|7286.1|7261.1|7286.1|7261.1|7286.1|7261.1|1
1622222280000|2021-05-28 17:18:00|7288.4|7263.4|7288.4|7263.4|7288.4|7263.4|7286.1|7261.1|3
1622222290000|2021-05-28 17:18:10|7286.1|7261.1|7288.4|7263.4|7288.4|7263.4|7286.1|7261.1|2
1622222370000|2021-05-28 17:19:30|7286.1|7261.1|7286.1|7261.1|7286.1|7261.1|7286.1|7261.1|1
1622222380000|2021-05-28 17:19:40|7288.4|7263.4|7288.4|7263.4|7288.4|7263.4|7288.4|7263.4|1
1622222410000|2021-05-28 17:20:10|7286.1|7261.1|7288.4|7263.4|7288.4|7263.4|7286.1|7261.1|2
1622222420000|2021-05-28 17:20:20|7286|7261|7286|7261|7288.4|7263.4|7286|7261|3
1622222430000|2021-05-28 17:20:30|7288.4|7263.4|7286.1|7261.1|7288.4|7263.4|7286.1|7261.1|2
1622222460000|2021-05-28 17:21:00|7288.4|7263.4|7288.4|7263.4|7288.4|7263.4|7288.4|7263.4|1
1622222470000|2021-05-28 17:21:10|7286.1|7261.1|7288.4|7263.4|7288.4|7263.4|7286.1|7261.1|2
1622222500000|2021-05-28 17:21:40|7286.1|7261.1|7286.1|7261.1|7286.1|7261.1|7286.1|7261.1|1
1622222510000|2021-05-28 17:21:50|7288.4|7263.4|7288.4|7263.4|7288.4|7263.4|7288.4|7263.4|1
1622222550000|2021-05-28 17:22:30|7286.1|7261.1|7288.4|7263.4|7288.4|7263.4|7286.1|7261.1|2
1622222620000|2021-05-28 17:23:40|7286.1|7261.1|7288.4|7263.4|7288.4|7263.4|7286.1|7261.1|2
1622222660000|2021-05-28 17:24:20|7288.6|7263.6|7286.3|7261.3|7288.6|7263.6|7286.3|7261.3|3
1622222670000|2021-05-28 17:24:30|7288.4|7263.4|7288.4|7263.4|7288.4|7263.4|7286.1|7261.1|9
1622222680000|2021-05-28 17:24:40|7286.1|7261.1|7286.1|7261.1|7286.1|7261.1|7286.1|7261.1|1
1622222690000|2021-05-28 17:24:50|7288.4|7263.4|7288.4|7263.4|7288.4|7263.4|7286.1|7261.1|11
1622222700000|2021-05-28 17:25:00|7286.1|7261.1|7286.1|7261.1|7288.4|7263.4|7286.1|7261.1|3
1622222710000|2021-05-28 17:25:10|7288.4|7263.4|7286.1|7261.1|7288.4|7263.4|7286.1|7261.1|8
1622222770000|2021-05-28 17:26:10|7288.4|7263.4|7286.1|7261.1|7288.4|7263.4|7286.1|7261.1|6
1622222780000|2021-05-28 17:26:20|7288.4|7263.4|7288.4|7263.4|7288.4|7263.4|7286.1|7261.1|5
1622222800000|2021-05-28 17:26:40|7286.1|7261.1|7280.9|7265.9|7286.1|7265.9|7280.9|7261.1|2
1622222820000|2021-05-28 17:27:00|7281.2|7266.2|7287.5|7262.5|7287.5|7266.2|7281.2|7261.9|4
1622222830000|2021-05-28 17:27:10|7287.4|7262.4|7287.5|7262.5|7287.5|7262.5|7287.4|7262.4|2
1622222840000|2021-05-28 17:27:20|7287.6|7262.6|7287.6|7262.6|7287.6|7262.6|7287.6|7262.6|1
1622222890000|2021-05-28 17:28:10|7287.5|7262.5|7287.6|7262.6|7287.6|7262.6|7287.5|7262.5|2
1622222900000|2021-05-28 17:28:20|7287.7|7262.7|7287.7|7262.7|7287.7|7262.7|7287.7|7262.7|1
1622222940000|2021-05-28 17:29:00|7287.6|7262.6|7288.4|7263.4|7288.4|7263.4|7287.6|7262.6|3
1622222950000|2021-05-28 17:29:10|7287.6|7262.6|7287.5|7262.5|7287.6|7262.6|7287.5|7262.5|2
1622222970000|2021-05-28 17:29:30|7287.6|7262.6|7287.5|7262.5|7287.6|7262.6|7287.5|7262.5|2
1622222980000|2021-05-28 17:29:40|7287.6|7262.6|7287.6|7262.6|7287.6|7262.6|7287.6|7262.6|1
1622222990000|2021-05-28 17:29:50|7287.5|7262.5|7287.1|7262.1|7287.6|7262.6|7287.1|7262.1|5
1622223000000|2021-05-28 17:30:00|7286.7|7261.7|7286.6|7261.6|7286.7|7261.7|7286.6|7261.6|8
1622223010000|2021-05-28 17:30:10|7286.7|7261.7|7286.7|7261.7|7286.7|7261.7|7286.6|7261.6|3
1622223020000|2021-05-28 17:30:20|7286.6|7261.6|7286.6|7261.6|7286.6|7261.6|7286.6|7261.6|1
1622223040000|2021-05-28 17:30:40|7286.7|7261.7|7286.7|7261.7|7286.7|7261.7|7286.7|7261.7|1
1622223050000|2021-05-28 17:30:50|7286.6|7261.6|7286.6|7261.6|7286.6|7261.6|7286.6|7261.6|1
1622223080000|2021-05-28 17:31:20|7286.9|7261.9|7287.3|7262.3|7287.3|7262.3|7286.9|7261.9|3
1622223130000|2021-05-28 17:32:10|7287.5|7262.5|7287.3|7262.3|7287.5|7262.5|7287.3|7262.3|5
1622223150000|2021-05-28 17:32:30|7287.4|7262.4|7287.3|7262.3|7287.4|7262.4|7287.3|7262.3|2
1622223170000|2021-05-28 17:32:50|7287.7|7262.7|7282.2|7267.2|7287.7|7267.2|7282.2|7262.7|2
1622223180000|2021-05-28 17:33:00|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|1
1622223280000|2021-05-28 17:34:40|7282.5|7267.5|7282.3|7267.3|7282.5|7267.5|7282.3|7267.3|2
1622223290000|2021-05-28 17:34:50|7282.5|7267.5|7282.3|7267.3|7282.5|7267.5|7282.3|7267.3|4
1622223360000|2021-05-28 17:36:00|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|1
1622223390000|2021-05-28 17:36:30|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|1
1622223400000|2021-05-28 17:36:40|7282.4|7267.4|7282.3|7267.3|7282.5|7267.5|7282.3|7267.3|3
1622223410000|2021-05-28 17:36:50|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|7282.3|7267.3|5
1622223420000|2021-05-28 17:37:00|7282.3|7267.3|7282.5|7267.5|7282.5|7267.5|7282.3|7267.3|5
1622223430000|2021-05-28 17:37:10|7282.3|7267.3|7282.5|7267.5|7282.5|7267.5|7282.3|7267.3|11
1622223440000|2021-05-28 17:37:20|7282.3|7267.3|7282.3|7267.3|7282.5|7267.5|7282.3|7267.3|11
1622223450000|2021-05-28 17:37:30|7282.5|7267.5|7282.7|7267.7|7282.7|7267.7|7282.5|7267.5|2
1622223460000|2021-05-28 17:37:40|7282.6|7267.6|7282.3|7267.3|7282.6|7267.6|7282.3|7267.3|2
1622223480000|2021-05-28 17:38:00|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|1
1622223510000|2021-05-28 17:38:30|7282.7|7267.7|7282.4|7267.4|7282.7|7267.7|7282.4|7267.4|2
1622223520000|2021-05-28 17:38:40|7282.3|7267.3|7286.4|7261.4|7286.6|7267.3|7282.3|7259.9|5
1622223530000|2021-05-28 17:38:50|7284.6|7259.6|7284.6|7259.6|7284.6|7259.6|7284.6|7259.6|1
1622223550000|2021-05-28 17:39:10|7284.3|7259.3|7284.1|7259.1|7284.3|7265.8|7280.8|7259.1|4
1622223600000|2021-05-28 17:40:00|7284.2|7259.2|7284.2|7259.2|7284.2|7259.2|7284.2|7259.2|1
1622223730000|2021-05-28 17:42:10|7285.2|7260.2|7285.3|7260.3|7285.3|7260.3|7285.2|7260.2|2
1622223750000|2021-05-28 17:42:30|7285.2|7260.2|7285.3|7260.3|7285.3|7260.3|7285.2|7260.2|2
1622223840000|2021-05-28 17:44:00|7280.8|7265.8|7283.7|7258.7|7283.7|7265.8|7280.8|7258.7|2
1622223850000|2021-05-28 17:44:10|7280.8|7265.8|7283.7|7258.7|7283.7|7265.8|7280.8|7258.7|2
1622223860000|2021-05-28 17:44:20|7280.8|7265.8|7283.7|7258.7|7283.7|7265.8|7280.8|7258.7|6
1622223890000|2021-05-28 17:44:50|7280.8|7265.8|7283.7|7258.7|7283.7|7265.8|7280.8|7258.7|6
1622223900000|2021-05-28 17:45:00|7283.6|7258.6|7283.6|7258.6|7283.6|7265.8|7280.8|7258.6|9
1622223910000|2021-05-28 17:45:10|7280.8|7265.8|7283.6|7258.6|7283.6|7265.8|7280.8|7258.6|6
1622223920000|2021-05-28 17:45:20|7280.8|7265.8|7281.1|7266.1|7283.6|7266.1|7280.8|7258.6|9
1622223930000|2021-05-28 17:45:30|7283.6|7258.6|7283.6|7258.6|7283.6|7258.6|7283.6|7258.6|1
1622223970000|2021-05-28 17:46:10|7281.1|7266.1|7283.6|7258.6|7283.6|7266.1|7281.1|7258.6|6
1622223980000|2021-05-28 17:46:20|7281.1|7266.1|7283.6|7258.6|7283.6|7266.1|7281.1|7258.6|6
1622224010000|2021-05-28 17:46:50|7281.1|7266.1|7281.1|7266.1|7283.6|7266.1|7281.1|7258.6|5
1622224020000|2021-05-28 17:47:00|7283.6|7258.6|7281.1|7266.1|7283.6|7266.1|7281.1|7258.6|2
1622224070000|2021-05-28 17:47:50|7283.6|7258.6|7285.9|7260.9|7285.9|7260.9|7283.6|7258.6|6
1622224080000|2021-05-28 17:48:00|7286|7261|7286|7261|7286|7261|7286|7261|1
1622224090000|2021-05-28 17:48:10|7281.3|7266.3|7283.6|7258.6|7283.6|7266.3|7281.3|7258.6|2
1622224150000|2021-05-28 17:49:10|7285.9|7260.9|7283.6|7258.6|7286|7261|7283.6|7258.6|3
1622224180000|2021-05-28 17:49:40|7286|7261|7283.6|7258.6|7286|7261|7283.6|7258.6|2
1622224200000|2021-05-28 17:50:00|7280.7|7265.7|7285.3|7260.3|7285.3|7265.7|7280.7|7258.6|4
1622224240000|2021-05-28 17:50:40|7285.5|7260.5|7285.7|7260.7|7285.7|7260.7|7285.5|7260.5|2
1622224250000|2021-05-28 17:50:50|7285.8|7260.8|7285.8|7260.8|7285.8|7260.8|7285.8|7260.8|1
1622224270000|2021-05-28 17:51:10|7285.7|7260.7|7285.8|7260.8|7285.8|7260.8|7285.7|7260.7|2
1622224300000|2021-05-28 17:51:40|7285.7|7260.7|7285.7|7260.7|7285.7|7260.7|7285.7|7260.7|1
1622224310000|2021-05-28 17:51:50|7285.8|7260.8|7285.8|7260.8|7285.8|7260.8|7285.6|7260.6|6
1622224320000|2021-05-28 17:52:00|7285.7|7260.7|7285.8|7260.8|7285.8|7260.8|7285.7|7260.7|10
1622224330000|2021-05-28 17:52:10|7285.7|7260.7|7285.8|7260.8|7285.8|7260.8|7285.7|7260.7|2
1622224340000|2021-05-28 17:52:20|7285.7|7260.7|7285.7|7260.7|7285.8|7260.8|7285.7|7260.7|3
1622224360000|2021-05-28 17:52:40|7285.8|7260.8|7280.4|7265.4|7285.8|7265.5|7280.4|7258.8|7
1622224370000|2021-05-28 17:52:50|7283.8|7258.8|7280.4|7265.4|7283.8|7265.4|7280.4|7258.8|4
1622224410000|2021-05-28 17:53:30|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|1
1622224430000|2021-05-28 17:53:50|7283.8|7258.8|7283.6|7258.6|7283.8|7265.6|7280.5|7258.6|4
1622224440000|2021-05-28 17:54:00|7280.5|7265.5|7280.6|7265.6|7280.6|7265.6|7280.5|7265.5|2
1622224450000|2021-05-28 17:54:10|7285.4|7260.4|7285.4|7260.4|7285.4|7260.4|7285.4|7260.4|1
1622224470000|2021-05-28 17:54:30|7285.3|7260.3|7285.3|7260.3|7285.3|7260.3|7285.3|7260.3|1
1622224500000|2021-05-28 17:55:00|7285.2|7260.2|7285.2|7260.2|7285.2|7260.2|7285.2|7260.2|1
1622224510000|2021-05-28 17:55:10|7285.1|7260.1|7285.1|7260.1|7285.1|7260.1|7285.1|7260.1|1
1622224530000|2021-05-28 17:55:30|7285|7260|7285|7260|7285|7260|7285|7260|1
1622224540000|2021-05-28 17:55:40|7285.2|7260.2|7285.1|7260.1|7285.3|7260.3|7285.1|7260.1|4
1622224550000|2021-05-28 17:55:50|7285.2|7260.2|7285.2|7260.2|7285.2|7260.2|7285.2|7260.2|1
1622224570000|2021-05-28 17:56:10|7285.1|7260.1|7285.1|7260.1|7285.1|7260.1|7285.1|7260.1|1
1622224580000|2021-05-28 17:56:20|7285|7260|7285|7260|7285|7260|7285|7260|1
1622224610000|2021-05-28 17:56:50|7284.9|7259.9|7285|7260|7285|7260|7284.9|7259.9|2
1622224630000|2021-05-28 17:57:10|7280.3|7265.3|7283.8|7258.8|7283.8|7265.4|7280.3|7258.8|4
1622224640000|2021-05-28 17:57:20|7285.7|7260.7|7285.7|7260.7|7285.7|7260.7|7285.7|7260.7|1
1622224660000|2021-05-28 17:57:40|7283.8|7258.8|7283.8|7258.8|7283.8|7258.8|7283.8|7258.8|1
1622224670000|2021-05-28 17:57:50|7285.6|7260.6|7285.6|7260.6|7285.6|7260.6|7283.7|7258.7|7
1622224680000|2021-05-28 17:58:00|7285.5|7260.5|7285.5|7260.5|7285.5|7260.5|7283.7|7258.7|6
1622224690000|2021-05-28 17:58:10|7285.7|7260.7|7285.3|7260.3|7285.7|7260.7|7283.7|7258.7|5
1622224700000|2021-05-28 17:58:20|7285.2|7260.2|7285.2|7260.2|7285.2|7260.2|7285.2|7260.2|1
1622224710000|2021-05-28 17:58:30|7285.3|7260.3|7286.1|7261.1|7286.1|7261.1|7285.3|7260.3|5
1622224720000|2021-05-28 17:58:40|7286.2|7261.2|7286.1|7261.1|7286.2|7261.2|7286.1|7261.1|2
1622224730000|2021-05-28 17:58:50|7286|7261|7285.9|7260.9|7286|7261|7285.9|7260.9|2
1622224750000|2021-05-28 17:59:10|7285.5|7260.5|7285.5|7260.5|7285.5|7260.5|7285.5|7260.5|1
1622224770000|2021-05-28 17:59:30|7285.7|7260.7|7285.5|7260.5|7285.7|7260.7|7285.5|7260.5|2
1622224780000|2021-05-28 17:59:40|7285.7|7260.7|7285.5|7260.5|7285.7|7260.7|7285.5|7260.5|4
1622224790000|2021-05-28 17:59:50|7285.9|7260.9|7285.2|7260.2|7285.9|7260.9|7285.2|7260.2|5
1622224810000|2021-05-28 18:00:10|7280.6|7265.6|7284|7259|7284|7265.7|7280.6|7258.8|6
1622224820000|2021-05-28 18:00:20|7280.8|7265.8|7280.9|7265.9|7284|7265.9|7280.8|7259|4
1622224830000|2021-05-28 18:00:30|7284|7259|7284|7259|7284|7265.9|7280.9|7259|3
1622224850000|2021-05-28 18:00:50|7280.9|7265.9|7281.1|7266.1|7281.1|7266.1|7280.9|7265.9|2
1622224860000|2021-05-28 18:01:00|7283.9|7258.9|7280.8|7265.8|7283.9|7265.8|7280.8|7258.9|2
1622224870000|2021-05-28 18:01:10|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|1
1622224900000|2021-05-28 18:01:40|7283.9|7258.9|7280.9|7265.9|7283.9|7265.9|7280.9|7258.9|2
1622224910000|2021-05-28 18:01:50|7281|7266|7281|7266|7281|7266|7281|7266|1
1622224920000|2021-05-28 18:02:00|7284.6|7259.6|7284.4|7259.4|7284.6|7259.6|7283.9|7258.9|3
1622224930000|2021-05-28 18:02:10|7283.7|7258.7|7283.7|7258.7|7283.7|7258.7|7283.7|7258.7|1
1622224940000|2021-05-28 18:02:20|7284.5|7259.5|7284.6|7259.6|7284.6|7259.6|7284.5|7259.5|2
1622225050000|2021-05-28 18:04:10|7284.5|7259.5|7284.7|7259.7|7284.7|7259.7|7284.5|7259.5|2
1622225060000|2021-05-28 18:04:20|7284.9|7259.9|7284.9|7259.9|7284.9|7259.9|7284.9|7259.9|1
1622225600000|2021-05-28 18:13:20|7285|7260|7285.3|7260.3|7285.3|7260.3|7285|7260|2
1622225620000|2021-05-28 18:13:40|7285.2|7260.2|7285.3|7260.3|7285.3|7260.3|7285.2|7260.2|2
1622225740000|2021-05-28 18:15:40|7285.6|7260.6|7285.7|7260.7|7285.7|7260.7|7285.6|7260.6|2
1622226070000|2021-05-28 18:21:10|7285.9|7260.9|7286.3|7261.3|7286.3|7261.3|7285.9|7260.9|3
1622226650000|2021-05-28 18:30:50|7286.2|7261.2|7286.2|7261.2|7286.2|7261.2|7286.2|7261.2|1
1622226660000|2021-05-28 18:31:00|7286.3|7261.3|7286.3|7261.3|7286.3|7261.3|7286.2|7261.2|5
1622227140000|2021-05-28 18:39:00|7286.5|7261.5|7286.3|7261.3|7286.5|7261.5|7286.3|7261.3|2
1622227150000|2021-05-28 18:39:10|7286.9|7261.9|7286.9|7261.9|7286.9|7261.9|7286.9|7261.9|1
1622227170000|2021-05-28 18:39:30|7286.8|7261.8|7286.9|7261.9|7286.9|7261.9|7286.8|7261.8|2
1622227180000|2021-05-28 18:39:40|7287|7262|7286.8|7261.8|7287|7262|7286.8|7261.8|2
1622227360000|2021-05-28 18:42:40|7286.3|7261.3|7286|7261|7286.3|7261.3|7285.4|7260.4|3
1622227390000|2021-05-28 18:43:10|7285.5|7260.5|7285.5|7260.5|7285.5|7260.5|7285.5|7260.5|1
1622227440000|2021-05-28 18:44:00|7285.4|7260.4|7285.4|7260.4|7285.4|7260.4|7285.4|7260.4|1
1622227470000|2021-05-28 18:44:30|7285.3|7260.3|7285.3|7260.3|7285.3|7260.3|7285.3|7260.3|1
1622228030000|2021-05-28 18:53:50|7286.4|7261.4|7285.6|7260.6|7286.5|7261.5|7285.6|7260.6|3
1622228040000|2021-05-28 18:54:00|7285.2|7260.2|7286.2|7261.2|7286.2|7261.2|7285.2|7260.2|2
1622228060000|2021-05-28 18:54:20|7285.5|7260.5|7286.4|7261.4|7286.4|7261.4|7285.5|7260.5|2
1622228400000|2021-05-28 19:00:00|7286.8|7261.8|7286.8|7261.8|7286.8|7261.8|7286.7|7261.7|3
1622228570000|2021-05-28 19:02:50|7286.6|7261.6|7286|7261|7286.6|7261.6|7286|7261|2
1622230100000|2021-05-28 19:28:20|7287.2|7262.2|7287.2|7262.2|7287.2|7262.2|7287.2|7262.2|1
1622230130000|2021-05-28 19:28:50|7286|7261|7286|7261|7286|7261|7286|7261|1
1622230760000|2021-05-28 19:39:20|7286.8|7261.8|7287.1|7262.1|7287.1|7262.1|7286.8|7261.8|4
1622230800000|2021-05-28 19:40:00|7286.2|7261.2|7285.8|7260.8|7287|7262|7285.8|7260.8|3
1622230820000|2021-05-28 19:40:20|7283|7268|7288.4|7263.4|7288.4|7268|7283|7263.4|2
1622230920000|2021-05-28 19:42:00|7288.5|7263.5|7288.5|7263.5|7288.5|7263.5|7288.5|7263.5|1
1622230950000|2021-05-28 19:42:30|7288.6|7263.6|7288.6|7263.6|7288.6|7263.6|7288.6|7263.6|1
1622230970000|2021-05-28 19:42:50|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|1
1622231000000|2021-05-28 19:43:20|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|1
1622231040000|2021-05-28 19:44:00|7283.8|7268.8|7283.8|7268.8|7283.8|7268.8|7283.8|7268.8|1
1622231080000|2021-05-28 19:44:40|7283.7|7268.7|7283.6|7268.6|7283.7|7268.7|7283.6|7268.6|2
1622231110000|2021-05-28 19:45:10|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|1
1622231170000|2021-05-28 19:46:10|7283.6|7268.6|7283.5|7268.5|7283.6|7268.6|7283.5|7268.5|2
1622231210000|2021-05-28 19:46:50|7283.6|7268.6|7283.5|7268.5|7283.6|7268.6|7283.5|7268.5|2
1622231230000|2021-05-28 19:47:10|7283.6|7268.6|7283.7|7268.7|7283.7|7268.7|7283.6|7268.6|2
1622231240000|2021-05-28 19:47:20|7283.4|7268.4|7287.5|7262.5|7287.5|7268.4|7282.3|7262.5|3
1622231250000|2021-05-28 19:47:30|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|1
1622231270000|2021-05-28 19:47:50|7287.7|7262.7|7287.7|7262.7|7287.7|7262.7|7287.7|7262.7|1
1622231290000|2021-05-28 19:48:10|7287.8|7262.8|7287.8|7262.8|7287.8|7262.8|7287.8|7262.8|1
1622231340000|2021-05-28 19:49:00|7287.7|7262.7|7287.1|7262.1|7287.7|7262.7|7287.1|7262.1|2
1622231380000|2021-05-28 19:49:40|7287.7|7262.7|7287.7|7262.7|7287.7|7262.7|7287.7|7262.7|1
1622231460000|2021-05-28 19:51:00|7287.8|7262.8|7287.8|7262.8|7287.8|7262.8|7287|7262|3
1622231490000|2021-05-28 19:51:30|7287.9|7262.9|7288.4|7263.4|7288.5|7263.5|7287.9|7262.9|4
1622231500000|2021-05-28 19:51:40|7288.6|7263.6|7288.6|7263.6|7288.6|7263.6|7288.6|7263.6|1
1622231510000|2021-05-28 19:51:50|7288.4|7263.4|7288.4|7263.4|7288.4|7263.4|7288.4|7263.4|1
1622231520000|2021-05-28 19:52:00|7288.6|7263.6|7288.6|7263.6|7288.6|7263.6|7288.6|7263.6|1
1622231530000|2021-05-28 19:52:10|7288.4|7263.4|7288.4|7263.4|7288.4|7263.4|7288.4|7263.4|1
1622231570000|2021-05-28 19:52:50|7287.6|7262.6|7288|7263|7288|7267.4|7282.4|7262.6|3
1622231580000|2021-05-28 19:53:00|7288.1|7263.1|7288.3|7263.3|7288.3|7263.3|7288.1|7263.1|2
1622231590000|2021-05-28 19:53:10|7288.2|7263.2|7288.1|7263.1|7288.2|7263.2|7288.1|7263.1|2
1622231600000|2021-05-28 19:53:20|7287.8|7262.8|7285.6|7260.6|7287.8|7267.5|7282.5|7260.6|5
1622231610000|2021-05-28 19:53:30|7282.4|7267.4|7282.9|7267.9|7282.9|7267.9|7282.4|7267.4|3
1622231620000|2021-05-28 19:53:40|7283|7268|7283|7268|7283|7268|7283|7268|1
1622231650000|2021-05-28 19:54:10|7283.1|7268.1|7283.7|7268.7|7283.7|7268.7|7283.1|7268.1|4
1622231770000|2021-05-28 19:56:10|7283.8|7268.8|7283.8|7268.8|7283.8|7268.8|7283.8|7268.8|1
1622231950000|2021-05-28 19:59:10|7283.7|7268.7|7283.6|7268.6|7283.7|7268.7|7283.6|7268.6|2
1622231980000|2021-05-28 19:59:40|7283.7|7268.7|7283.6|7268.6|7283.7|7268.7|7283.6|7268.6|2
1622231990000|2021-05-28 19:59:50|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|1
1622424660000|2021-05-31 01:31:00|7289|7264|7289|7264|7289|7264|7289|7264|1
1622424970000|2021-05-31 01:36:10|7291.5|7266.5|7292.6|7267.6|7292.6|7267.6|7291.5|7266.5|2
1622425020000|2021-05-31 01:37:00|7292.5|7267.5|7292.5|7267.5|7292.5|7267.5|7292.5|7267.5|1
1622425210000|2021-05-31 01:40:10|7293|7268|7293|7268|7293|7268|7293|7268|1
1622425220000|2021-05-31 01:40:20|7292.6|7267.6|7292.6|7267.6|7292.6|7267.6|7292.6|7267.6|1
1622425260000|2021-05-31 01:41:00|7293|7268|7292.5|7267.5|7293|7268|7292.5|7267.5|2
1622425720000|2021-05-31 01:48:40|7289.1|7264.1|7289.1|7264.1|7289.1|7264.1|7289.1|7264.1|1
1622425740000|2021-05-31 01:49:00|7289|7264|7289|7264|7289|7264|7289|7264|1
1622425820000|2021-05-31 01:50:20|7288.5|7263.5|7288.5|7263.5|7288.5|7263.5|7288.5|7263.5|1
1622425830000|2021-05-31 01:50:30|7288|7263|7288|7263|7288|7263|7287.6|7262.6|3
1622427760000|2021-05-31 02:22:40|7289.5|7264.5|7289.5|7264.5|7289.5|7264.5|7289.5|7264.5|1
1622428390000|2021-05-31 02:33:10|7289|7264|7289|7264|7289|7264|7289|7264|1
1622428680000|2021-05-31 02:38:00|7288.5|7263.5|7288.5|7263.5|7288.5|7263.5|7288.5|7263.5|1
1622428860000|2021-05-31 02:41:00|7288|7263|7288|7263|7288|7263|7288|7263|1
1622428870000|2021-05-31 02:41:10|7288.6|7263.6|7288.6|7263.6|7288.6|7263.6|7288.6|7263.6|1
1622429800000|2021-05-31 02:56:40|7288|7263|7288|7263|7288|7263|7288|7263|1
1622429810000|2021-05-31 02:56:50|7287.6|7262.6|7287.6|7262.6|7287.6|7262.6|7287.6|7262.6|1
1622431180000|2021-05-31 03:19:40|7288|7263|7288|7263|7288|7263|7288|7263|1
1622431340000|2021-05-31 03:22:20|7285.8|7260.8|7285.8|7260.8|7285.8|7260.8|7285.8|7260.8|1
1622431370000|2021-05-31 03:22:50|7288|7263|7288|7263|7288|7263|7288|7263|1
1622431400000|2021-05-31 03:23:20|7286|7261|7286|7261|7286|7261|7286|7261|1
1622431440000|2021-05-31 03:24:00|7288|7263|7288|7263|7288|7263|7288|7263|1
1622431790000|2021-05-31 03:29:50|7287|7262|7287|7262|7287|7262|7287|7262|1
1622431850000|2021-05-31 03:30:50|7288.3|7263.3|7288.3|7263.3|7288.3|7263.3|7288.3|7263.3|1
1622431930000|2021-05-31 03:32:10|7289|7264|7289|7264|7289|7264|7289|7264|1
1622431950000|2021-05-31 03:32:30|7288.8|7263.8|7288.8|7263.8|7288.8|7263.8|7288.8|7263.8|1
1622431970000|2021-05-31 03:32:50|7287.8|7262.8|7287.8|7262.8|7287.8|7262.8|7287.8|7262.8|1
1622432100000|2021-05-31 03:35:00|7282.8|7267.8|7285|7270|7289.8|7270|7282.8|7262.8|9
1622432110000|2021-05-31 03:35:10|7290.3|7265.3|7284.5|7269.5|7290.3|7270|7284.5|7265.3|3
1622432170000|2021-05-31 03:36:10|7290.3|7265.3|7285.5|7270.5|7290.3|7270.5|7285|7265.3|3
1622432180000|2021-05-31 03:36:20|7290.8|7265.8|7290.7|7265.7|7290.8|7265.8|7290.7|7265.7|2
1622432190000|2021-05-31 03:36:30|7290.8|7265.8|7286.2|7271.2|7290.8|7271.2|7286|7265.8|3
1622432200000|2021-05-31 03:36:40|7291.3|7266.3|7286.5|7271.5|7291.3|7271.5|7286.5|7266.3|2
1622432210000|2021-05-31 03:36:50|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|1
1622432230000|2021-05-31 03:37:10|7286.7|7271.7|7286.4|7271.4|7286.7|7271.7|7286.4|7271.4|5
1622432260000|2021-05-31 03:37:40|7286.3|7271.3|7285.9|7270.9|7286.3|7271.3|7285.9|7270.9|2
1622432290000|2021-05-31 03:38:10|7285.8|7270.8|7285.3|7270.3|7285.8|7270.8|7285.3|7270.3|4
1622432310000|2021-05-31 03:38:30|7284.6|7269.6|7284.9|7269.9|7284.9|7269.9|7284.5|7269.5|4
1622432320000|2021-05-31 03:38:40|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|1
1622432370000|2021-05-31 03:39:30|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|1
1622432380000|2021-05-31 03:39:40|7284.8|7269.8|7284.9|7269.9|7284.9|7269.9|7284.8|7269.8|2
1622432410000|2021-05-31 03:40:10|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|1
1622432440000|2021-05-31 03:40:40|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|1
1622432460000|2021-05-31 03:41:00|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|1
1622432520000|2021-05-31 03:42:00|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|1
1622432580000|2021-05-31 03:43:00|7284.4|7269.4|7284.7|7269.7|7284.7|7269.7|7284.4|7269.4|2
1622432640000|2021-05-31 03:44:00|7285|7270|7285|7270|7285|7270|7285|7270|1
1622432710000|2021-05-31 03:45:10|7285.3|7270.3|7286.6|7271.6|7286.8|7271.8|7285.3|7270.3|8
1622432720000|2021-05-31 03:45:20|7286.5|7271.5|7286.8|7271.8|7286.8|7271.8|7286.5|7271.5|3
1622432730000|2021-05-31 03:45:30|7286.9|7271.9|7286.6|7271.6|7286.9|7271.9|7286.6|7271.6|6
1622432740000|2021-05-31 03:45:40|7286.5|7271.5|7285.5|7270.5|7286.5|7271.5|7285.5|7270.5|6
1622432750000|2021-05-31 03:45:50|7285.4|7270.4|7285.5|7270.5|7285.5|7270.5|7285.3|7270.3|4
1622432760000|2021-05-31 03:46:00|7285.6|7270.6|7286|7271|7286|7271|7285.6|7270.6|2
1622432770000|2021-05-31 03:46:10|7285.4|7270.4|7285.4|7270.4|7285.5|7270.5|7285.4|7270.4|3
1622432780000|2021-05-31 03:46:20|7285.6|7270.6|7285.5|7270.5|7285.6|7270.6|7285.5|7270.5|2
1622432800000|2021-05-31 03:46:40|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|1
1622432830000|2021-05-31 03:47:10|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|1
1622432840000|2021-05-31 03:47:20|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|1
1622432850000|2021-05-31 03:47:30|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|1
1622432860000|2021-05-31 03:47:40|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|1
1622432880000|2021-05-31 03:48:00|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|1
1622432890000|2021-05-31 03:48:10|7284.3|7269.3|7284.2|7269.2|7284.5|7269.5|7284.2|7269.2|3
1622432940000|2021-05-31 03:49:00|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|1
1622432980000|2021-05-31 03:49:40|7284.2|7269.2|7284|7269|7284.2|7269.2|7284|7269|3
1622433000000|2021-05-31 03:50:00|7284.3|7269.3|7284.2|7269.2|7284.5|7269.5|7284.2|7269.2|3
1622433010000|2021-05-31 03:50:10|7284.5|7269.5|7284.3|7269.3|7284.5|7269.5|7284.3|7269.3|2
1622433020000|2021-05-31 03:50:20|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|1
1622433030000|2021-05-31 03:50:30|7284.3|7269.3|7284.6|7269.6|7284.6|7269.6|7284.3|7269.3|3
1622433120000|2021-05-31 03:52:00|7284.5|7269.5|7284.1|7269.1|7284.5|7269.5|7284.1|7269.1|3
1622433150000|2021-05-31 03:52:30|7284|7269|7284|7269|7284|7269|7284|7269|1
1622433180000|2021-05-31 03:53:00|7284.1|7269.1|7284.5|7269.5|7284.5|7269.5|7284.1|7269.1|2
1622433230000|2021-05-31 03:53:50|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|1
1622433340000|2021-05-31 03:55:40|7284.7|7269.7|7284.4|7269.4|7284.7|7269.7|7284.4|7269.4|2
1622433460000|2021-05-31 03:57:40|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|1
1622433470000|2021-05-31 03:57:50|7284.4|7269.4|7284.3|7269.3|7284.4|7269.4|7284.3|7269.3|4
1622433480000|2021-05-31 03:58:00|7284.4|7269.4|7284.3|7269.3|7284.4|7269.4|7284.3|7269.3|2
1622433490000|2021-05-31 03:58:10|7284.6|7269.6|7284.8|7269.8|7284.8|7269.8|7284.6|7269.6|2
1622433510000|2021-05-31 03:58:30|7284.5|7269.5|7284.8|7269.8|7284.8|7269.8|7284.5|7269.5|2
1622433640000|2021-05-31 04:00:40|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|1
1622433650000|2021-05-31 04:00:50|7284.4|7269.4|7284.7|7269.7|7284.7|7269.7|7284.4|7269.4|2
1622433660000|2021-05-31 04:01:00|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|1
1622433670000|2021-05-31 04:01:10|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|1
1622433700000|2021-05-31 04:01:40|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|1
1622433850000|2021-05-31 04:04:10|7284|7269|7283.9|7268.9|7284|7269|7283.9|7268.9|2
1622433870000|2021-05-31 04:04:30|7284|7269|7284|7269|7284|7269|7284|7269|1
1622433880000|2021-05-31 04:04:40|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|1
1622433890000|2021-05-31 04:04:50|7284|7269|7283.9|7268.9|7284|7269|7283.9|7268.9|2
1622433900000|2021-05-31 04:05:00|7283.8|7268.8|7283.8|7268.8|7283.8|7268.8|7283.6|7268.6|6
1622433910000|2021-05-31 04:05:10|7283.7|7268.7|7283.8|7268.8|7283.8|7268.8|7283.7|7268.7|2
1622433960000|2021-05-31 04:06:00|7284|7269|7284|7269|7284|7269|7284|7269|1
1622433970000|2021-05-31 04:06:10|7283.9|7268.9|7284|7269|7284|7269|7283.9|7268.9|2
1622433980000|2021-05-31 04:06:20|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|1
1622433990000|2021-05-31 04:06:30|7284|7269|7284|7269|7284|7269|7284|7269|1
1622434020000|2021-05-31 04:07:00|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|1
1622434040000|2021-05-31 04:07:20|7284|7269|7284|7269|7284|7269|7284|7269|1
1622434080000|2021-05-31 04:08:00|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|1
1622434090000|2021-05-31 04:08:10|7284|7269|7284|7269|7284|7269|7284|7269|1
1622434190000|2021-05-31 04:09:50|7283.8|7268.8|7283.8|7268.8|7283.8|7268.8|7283.8|7268.8|1
1622434200000|2021-05-31 04:10:00|7283.7|7268.7|7282.8|7267.8|7283.7|7268.7|7282.8|7267.8|3
1622434210000|2021-05-31 04:10:10|7282.7|7267.7|7282.1|7267.1|7282.7|7267.7|7282.1|7267.1|5
1622434220000|2021-05-31 04:10:20|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|7281.8|7266.8|3
1622434230000|2021-05-31 04:10:30|7281.8|7266.8|7281.8|7266.8|7281.9|7266.9|7281.7|7266.7|11
1622434240000|2021-05-31 04:10:40|7281.7|7266.7|7282.1|7267.1|7282.1|7267.1|7281.7|7266.7|3
1622434250000|2021-05-31 04:10:50|7281.7|7266.7|7280.8|7265.8|7281.8|7266.8|7280.8|7265.8|6
1622434260000|2021-05-31 04:11:00|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|1
1622434270000|2021-05-31 04:11:10|7281|7266|7281.7|7266.7|7281.7|7266.7|7281|7266|5
1622434280000|2021-05-31 04:11:20|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|1
1622434300000|2021-05-31 04:11:40|7282.1|7267.1|7282.5|7267.5|7282.5|7267.5|7282.1|7267.1|4
1622434310000|2021-05-31 04:11:50|7282.6|7267.6|7283.4|7268.4|7284.1|7269.1|7282.6|7267.6|12
1622434320000|2021-05-31 04:12:00|7283.5|7268.5|7283.4|7268.4|7283.5|7268.5|7283.4|7268.4|2
1622434340000|2021-05-31 04:12:20|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|1
1622434350000|2021-05-31 04:12:30|7283.4|7268.4|7283.3|7268.3|7283.5|7268.5|7283.3|7268.3|4
1622434360000|2021-05-31 04:12:40|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|1
1622434370000|2021-05-31 04:12:50|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|1
1622434380000|2021-05-31 04:13:00|7283.4|7268.4|7283.7|7268.7|7283.7|7268.7|7283.4|7268.4|3
1622434390000|2021-05-31 04:13:10|7284|7269|7284|7269|7284|7269|7284|7269|1
1622434420000|2021-05-31 04:13:40|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|1
1622434430000|2021-05-31 04:13:50|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|1
1622434440000|2021-05-31 04:14:00|7283.3|7268.3|7283.6|7268.6|7283.6|7268.6|7283.3|7268.3|3
1622434450000|2021-05-31 04:14:10|7283.5|7268.5|7283.1|7268.1|7283.5|7268.5|7283.1|7268.1|3
1622434530000|2021-05-31 04:15:30|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|1
1622434540000|2021-05-31 04:15:40|7282.8|7267.8|7282.6|7267.6|7282.8|7267.8|7282.6|7267.6|3
1622434550000|2021-05-31 04:15:50|7282.9|7267.9|7282.7|7267.7|7282.9|7267.9|7282.6|7267.6|5
1622434560000|2021-05-31 04:16:00|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|1
1622434630000|2021-05-31 04:17:10|7283.6|7268.6|7283.7|7268.7|7283.7|7268.7|7283.6|7268.6|4
1622434660000|2021-05-31 04:17:40|7283.3|7268.3|7282.9|7267.9|7283.3|7268.3|7282.9|7267.9|3
1622434700000|2021-05-31 04:18:20|7282.8|7267.8|7282.8|7267.8|7282.9|7267.9|7282.8|7267.8|3
1622434740000|2021-05-31 04:19:00|7282.5|7267.5|7282.4|7267.4|7282.5|7267.5|7282.4|7267.4|2
1622434750000|2021-05-31 04:19:10|7282.2|7267.2|7281.8|7266.8|7282.2|7267.2|7281.8|7266.8|3
1622434760000|2021-05-31 04:19:20|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|7281.8|7266.8|3
1622434770000|2021-05-31 04:19:30|7282.1|7267.1|7282.5|7267.5|7282.5|7267.5|7282.1|7267.1|3
1622434780000|2021-05-31 04:19:40|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|1
1622434790000|2021-05-31 04:19:50|7282.3|7267.3|7282|7267|7282.3|7267.3|7282|7267|3
1622434820000|2021-05-31 04:20:20|7281.5|7266.5|7281.2|7266.2|7281.5|7266.5|7280.9|7265.9|4
1622434830000|2021-05-31 04:20:30|7281.3|7266.3|7281.6|7266.6|7281.6|7266.6|7281.3|7266.3|2
1622434900000|2021-05-31 04:21:40|7282|7267|7282|7267|7282|7267|7282|7267|1
1622435030000|2021-05-31 04:23:50|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|1
1622435080000|2021-05-31 04:24:40|7282.2|7267.2|7282.3|7267.3|7282.3|7267.3|7282.2|7267.2|2
1622435110000|2021-05-31 04:25:10|7282.6|7267.6|7282.2|7267.2|7282.6|7267.6|7282.2|7267.2|2
1622435220000|2021-05-31 04:27:00|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|1
1622435230000|2021-05-31 04:27:10|7282.2|7267.2|7282.6|7267.6|7282.6|7267.6|7282.2|7267.2|2
1622435280000|2021-05-31 04:28:00|7282.5|7267.5|7282.2|7267.2|7282.5|7267.5|7282.2|7267.2|2
1622435350000|2021-05-31 04:29:10|7282.5|7267.5|7282.6|7267.6|7282.6|7267.6|7282.5|7267.5|2
1622435380000|2021-05-31 04:29:40|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|1
1622435400000|2021-05-31 04:30:00|7282.1|7267.1|7281.7|7266.7|7282.1|7267.1|7281.7|7266.7|2
1622435410000|2021-05-31 04:30:10|7282.2|7267.2|7281.7|7266.7|7282.2|7267.2|7281.7|7266.7|3
1622435430000|2021-05-31 04:30:30|7281.3|7266.3|7280.7|7265.7|7281.3|7266.3|7280.7|7265.7|5
1622435450000|2021-05-31 04:30:50|7280.8|7265.8|7280.9|7265.9|7280.9|7265.9|7280.8|7265.8|4
1622435460000|2021-05-31 04:31:00|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|1
1622435470000|2021-05-31 04:31:10|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|1
1622435480000|2021-05-31 04:31:20|7281.2|7266.2|7280.9|7265.9|7281.2|7266.2|7280.9|7265.9|4
1622435490000|2021-05-31 04:31:30|7280.8|7265.8|7280.7|7265.7|7280.8|7265.8|7280.7|7265.7|2
1622435510000|2021-05-31 04:31:50|7280.8|7265.8|7281.2|7266.2|7281.2|7266.2|7280.8|7265.8|7
1622435520000|2021-05-31 04:32:00|7281.3|7266.3|7282.2|7267.2|7282.2|7267.2|7281.3|7266.3|5
1622435530000|2021-05-31 04:32:10|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|1
1622435550000|2021-05-31 04:32:30|7281.3|7266.3|7281.1|7266.1|7281.3|7266.3|7281.1|7266.1|2
1622435600000|2021-05-31 04:33:20|7280.8|7265.8|7280.7|7265.7|7280.8|7265.8|7280.7|7265.7|2
1622435610000|2021-05-31 04:33:30|7281.1|7266.1|7281.1|7266.1|7281.5|7266.5|7281.1|7266.1|8
1622435640000|2021-05-31 04:34:00|7281.3|7266.3|7281.5|7266.5|7281.5|7266.5|7281.3|7266.3|2
1622435650000|2021-05-31 04:34:10|7281.6|7266.6|7281.8|7266.8|7281.8|7266.8|7281.6|7266.6|2
1622435660000|2021-05-31 04:34:20|7282.1|7267.1|7282.8|7267.8|7282.8|7267.8|7282.1|7267.1|5
1622435670000|2021-05-31 04:34:30|7282.6|7267.6|7282.8|7267.8|7282.8|7267.8|7282.6|7267.6|3
1622435680000|2021-05-31 04:34:40|7282.2|7267.2|7282.1|7267.1|7282.2|7267.2|7282.1|7267.1|2
1622435690000|2021-05-31 04:34:50|7282|7267|7282.1|7267.1|7282.1|7267.1|7282|7267|2
1622435770000|2021-05-31 04:36:10|7282|7267|7281.6|7266.6|7282|7267|7281.6|7266.6|4
1622435800000|2021-05-31 04:36:40|7281.4|7266.4|7281.3|7266.3|7281.4|7266.4|7281.3|7266.3|2
1622435870000|2021-05-31 04:37:50|7281.7|7266.7|7281.8|7266.8|7281.9|7266.9|7281.7|7266.7|5
1622435880000|2021-05-31 04:38:00|7281.9|7266.9|7282.3|7267.3|7282.3|7267.3|7281.9|7266.9|4
1622435890000|2021-05-31 04:38:10|7282.2|7267.2|7282.1|7267.1|7282.2|7267.2|7282.1|7267.1|2
1622435900000|2021-05-31 04:38:20|7282.2|7267.2|7282.3|7267.3|7282.3|7267.3|7282.2|7267.2|2
1622435950000|2021-05-31 04:39:10|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|1
1622435970000|2021-05-31 04:39:30|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|1
1622435990000|2021-05-31 04:39:50|7282.4|7267.4|7282.6|7267.6|7282.6|7267.6|7282.4|7267.4|2
1622436040000|2021-05-31 04:40:40|7282.2|7267.2|7281.9|7266.9|7282.2|7267.2|7281.9|7266.9|3
1622436050000|2021-05-31 04:40:50|7282|7267|7282|7267|7282|7267|7282|7267|1
1622436060000|2021-05-31 04:41:00|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|1
1622436110000|2021-05-31 04:41:50|7281.3|7266.3|7281|7266|7281.3|7266.3|7281|7266|6
1622436120000|2021-05-31 04:42:00|7280.9|7265.9|7280.8|7265.8|7280.9|7265.9|7280.6|7265.6|8
1622436130000|2021-05-31 04:42:10|7280.7|7265.7|7280.6|7265.6|7280.7|7265.7|7280.6|7265.6|2
1622436140000|2021-05-31 04:42:20|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|1
1622436150000|2021-05-31 04:42:30|7280.7|7265.7|7280.8|7265.8|7280.8|7265.8|7280.7|7265.7|2
1622436160000|2021-05-31 04:42:40|7280.7|7265.7|7280.8|7265.8|7280.8|7265.8|7280.3|7265.3|5
1622436170000|2021-05-31 04:42:50|7280.7|7265.7|7280.8|7265.8|7280.8|7265.8|7280.6|7265.6|4
1622436190000|2021-05-31 04:43:10|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|1
1622436200000|2021-05-31 04:43:20|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.2|7265.2|3
1622436230000|2021-05-31 04:43:50|7280.6|7265.6|7280.8|7265.8|7280.8|7265.8|7280.6|7265.6|2
1622436280000|2021-05-31 04:44:40|7280.7|7265.7|7280.3|7265.3|7280.7|7265.7|7280.3|7265.3|5
1622436300000|2021-05-31 04:45:00|7280.2|7265.2|7280.3|7265.3|7280.3|7265.3|7280.2|7265.2|2
1622436310000|2021-05-31 04:45:10|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|1
1622436320000|2021-05-31 04:45:20|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|1
1622436340000|2021-05-31 04:45:40|7280.2|7265.2|7280.2|7265.2|7280.3|7265.3|7280.1|7265.1|7
1622436350000|2021-05-31 04:45:50|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280|7265|5
1622436360000|2021-05-31 04:46:00|7280|7265|7280.4|7265.4|7280.4|7265.4|7280|7265|5
1622436380000|2021-05-31 04:46:20|7280.3|7265.3|7280.3|7265.3|7280.4|7265.4|7280.3|7265.3|3
1622436430000|2021-05-31 04:47:10|7280.4|7265.4|7280.3|7265.3|7280.4|7265.4|7280.3|7265.3|2
1622436500000|2021-05-31 04:48:20|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|1
1622436510000|2021-05-31 04:48:30|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|1
1622436610000|2021-05-31 04:50:10|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|1
1622436620000|2021-05-31 04:50:20|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|1
1622436720000|2021-05-31 04:52:00|7280.2|7265.2|7280.1|7265.1|7280.2|7265.2|7280.1|7265.1|2
1622436760000|2021-05-31 04:52:40|7280|7265|7280.1|7265.1|7280.1|7265.1|7280|7265|2
1622436770000|2021-05-31 04:52:50|7279.8|7264.8|7279.6|7264.6|7279.8|7264.8|7279.6|7264.6|2
1622436830000|2021-05-31 04:53:50|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|1
1622436850000|2021-05-31 04:54:10|7279.4|7264.4|7279.3|7264.3|7279.5|7264.5|7279.3|7264.3|3
1622436870000|2021-05-31 04:54:30|7279.2|7264.2|7279.1|7264.1|7279.2|7264.2|7279|7264|4
1622436880000|2021-05-31 04:54:40|7279|7264|7278.5|7263.5|7279|7264|7278.5|7263.5|3
1622436890000|2021-05-31 04:54:50|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.1|7263.1|4
1622436900000|2021-05-31 04:55:00|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|1
1622436910000|2021-05-31 04:55:10|7278.3|7263.3|7278.2|7263.2|7278.3|7263.3|7278.2|7263.2|2
1622436920000|2021-05-31 04:55:20|7278.1|7263.1|7278.9|7263.9|7278.9|7263.9|7278.1|7263.1|6
1622436930000|2021-05-31 04:55:30|7278.8|7263.8|7279.2|7264.2|7279.2|7264.2|7278.8|7263.8|3
1622436940000|2021-05-31 04:55:40|7279.3|7264.3|7278.9|7263.9|7279.3|7264.3|7278.8|7263.8|3
1622436960000|2021-05-31 04:56:00|7278.7|7263.7|7278.9|7263.9|7278.9|7263.9|7278.5|7263.5|7
1622436970000|2021-05-31 04:56:10|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|1
1622436980000|2021-05-31 04:56:20|7279|7264|7279.1|7264.1|7279.1|7264.1|7279|7264|2
1622437000000|2021-05-31 04:56:40|7279.2|7264.2|7279.5|7264.5|7279.5|7264.5|7279.2|7264.2|4
1622437010000|2021-05-31 04:56:50|7279.8|7264.8|7279.3|7264.3|7279.8|7264.8|7279.3|7264.3|4
1622437030000|2021-05-31 04:57:10|7279.5|7264.5|7279.5|7264.5|7279.6|7264.6|7279.5|7264.5|3
1622437070000|2021-05-31 04:57:50|7279.4|7264.4|7279.3|7264.3|7279.4|7264.4|7279.3|7264.3|2
1622437170000|2021-05-31 04:59:30|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|1
1622437180000|2021-05-31 04:59:40|7279.4|7264.4|7278.7|7263.7|7279.4|7264.4|7278.5|7263.5|6
1622437190000|2021-05-31 04:59:50|7278.8|7263.8|7278.7|7263.7|7278.9|7263.9|7278.7|7263.7|8
1622437200000|2021-05-31 05:00:00|7278.6|7263.6|7278.5|7263.5|7278.6|7263.6|7278.5|7263.5|2
1622437210000|2021-05-31 05:00:10|7278.6|7263.6|7278.5|7263.5|7278.6|7263.6|7278.5|7263.5|2
1622437240000|2021-05-31 05:00:40|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|1
1622437270000|2021-05-31 05:01:10|7278.5|7263.5|7278.3|7263.3|7278.5|7263.5|7278.3|7263.3|2
1622437280000|2021-05-31 05:01:20|7278|7263|7278.1|7263.1|7278.1|7263.1|7278|7263|2
1622437290000|2021-05-31 05:01:30|7277.8|7262.8|7277.3|7262.3|7277.8|7262.8|7277.3|7262.3|3
1622437300000|2021-05-31 05:01:40|7277.4|7262.4|7277.7|7262.7|7277.7|7262.7|7277.4|7262.4|4
1622437310000|2021-05-31 05:01:50|7278|7263|7278.5|7263.5|7278.5|7263.5|7278|7263|5
1622437320000|2021-05-31 05:02:00|7278.4|7263.4|7278|7263|7278.4|7263.4|7278|7263|4
1622437340000|2021-05-31 05:02:20|7277.9|7262.9|7278|7263|7278|7263|7277.9|7262.9|2
1622437360000|2021-05-31 05:02:40|7278.1|7263.1|7278.4|7263.4|7278.4|7263.4|7278.1|7263.1|3
1622437400000|2021-05-31 05:03:20|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|1
1622437410000|2021-05-31 05:03:30|7278.4|7263.4|7279|7264|7279|7264|7278.4|7263.4|4
1622437420000|2021-05-31 05:03:40|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|1
1622437430000|2021-05-31 05:03:50|7279|7264|7278.8|7263.8|7279.1|7264.1|7278.8|7263.8|3
1622437460000|2021-05-31 05:04:20|7278.9|7263.9|7278.8|7263.8|7279|7264|7278.8|7263.8|3
1622437490000|2021-05-31 05:04:50|7278.6|7263.6|7278.7|7263.7|7278.8|7263.8|7278.6|7263.6|4
1622437500000|2021-05-31 05:05:00|7278.6|7263.6|7278.5|7263.5|7278.6|7263.6|7278.5|7263.5|2
1622437580000|2021-05-31 05:06:20|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|1
1622437590000|2021-05-31 05:06:30|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|1
1622437640000|2021-05-31 05:07:20|7278.4|7263.4|7278.3|7263.3|7278.4|7263.4|7278.3|7263.3|2
1622437750000|2021-05-31 05:09:10|7278.4|7263.4|7278.6|7263.6|7278.6|7263.6|7278.3|7263.3|4
1622437760000|2021-05-31 05:09:20|7278.7|7263.7|7278.7|7263.7|7278.8|7263.8|7278.7|7263.7|3
1622437770000|2021-05-31 05:09:30|7278.8|7263.8|7278.8|7263.8|7279.1|7264.1|7278.8|7263.8|4
1622437780000|2021-05-31 05:09:40|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|1
1622437810000|2021-05-31 05:10:10|7278.5|7263.5|7278.4|7263.4|7278.5|7263.5|7278.3|7263.3|3
1622437820000|2021-05-31 05:10:20|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|1
1622437890000|2021-05-31 05:11:30|7277.9|7262.9|7278.1|7263.1|7278.1|7263.1|7277.3|7262.3|7
1622437900000|2021-05-31 05:11:40|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|1
1622437970000|2021-05-31 05:12:50|7278.1|7263.1|7278|7263|7278.1|7263.1|7278|7263|2
1622437990000|2021-05-31 05:13:10|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|1
1622438020000|2021-05-31 05:13:40|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|1
1622438030000|2021-05-31 05:13:50|7278.2|7263.2|7278.3|7263.3|7278.3|7263.3|7278.1|7263.1|3
1622438090000|2021-05-31 05:14:50|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|1
1622438110000|2021-05-31 05:15:10|7278.8|7263.8|7278.5|7263.5|7279.1|7264.1|7278.5|7263.5|6
1622438120000|2021-05-31 05:15:20|7278.6|7263.6|7278.6|7263.6|7278.7|7263.7|7278.6|7263.6|3
1622438130000|2021-05-31 05:15:30|7278.4|7263.4|7278.5|7263.5|7278.5|7263.5|7278.4|7263.4|2
1622438140000|2021-05-31 05:15:40|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|1
1622438170000|2021-05-31 05:16:10|7278.7|7263.7|7278.6|7263.6|7278.7|7263.7|7278.6|7263.6|2
1622438220000|2021-05-31 05:17:00|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|7278.4|7263.4|3
1622438480000|2021-05-31 05:21:20|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|1
1622438490000|2021-05-31 05:21:30|7278.5|7263.5|7278.4|7263.4|7278.5|7263.5|7278.4|7263.4|2
1622438510000|2021-05-31 05:21:50|7278.5|7263.5|7278.5|7263.5|7278.6|7263.6|7278.5|7263.5|3
1622438530000|2021-05-31 05:22:10|7278.4|7263.4|7278.5|7263.5|7278.5|7263.5|7278.4|7263.4|2
1622438540000|2021-05-31 05:22:20|7278.4|7263.4|7278.4|7263.4|7278.5|7263.5|7278.4|7263.4|3
1622438550000|2021-05-31 05:22:30|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|1
1622438560000|2021-05-31 05:22:40|7278.4|7263.4|7278.5|7263.5|7278.5|7263.5|7278.4|7263.4|4
1622438590000|2021-05-31 05:23:10|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|1
1622438600000|2021-05-31 05:23:20|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|1
1622438610000|2021-05-31 05:23:30|7278.6|7263.6|7279|7264|7279|7264|7278.6|7263.6|5
1622438810000|2021-05-31 05:26:50|7279.1|7264.1|7279|7264|7279.1|7264.1|7279|7264|2
1622438830000|2021-05-31 05:27:10|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|1
1622438840000|2021-05-31 05:27:20|7278.8|7263.8|7279.2|7264.2|7279.2|7264.2|7278.8|7263.8|4
1622438850000|2021-05-31 05:27:30|7279.1|7264.1|7279.1|7264.1|7279.2|7264.2|7279.1|7264.1|3
1622438860000|2021-05-31 05:27:40|7279.2|7264.2|7279.1|7264.1|7279.2|7264.2|7279.1|7264.1|2
1622438880000|2021-05-31 05:28:00|7279|7264|7279|7264|7279|7264|7279|7264|1
1622438900000|2021-05-31 05:28:20|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|1
1622438930000|2021-05-31 05:28:50|7279.2|7264.2|7279.1|7264.1|7279.2|7264.2|7279.1|7264.1|2
1622438940000|2021-05-31 05:29:00|7279.2|7264.2|7281.4|7266.4|7281.7|7266.7|7279.2|7264.2|13
1622438950000|2021-05-31 05:29:10|7281.5|7266.5|7282.7|7267.7|7282.7|7267.7|7281.5|7266.5|8
1622438960000|2021-05-31 05:29:20|7282.8|7267.8|7283.2|7268.2|7283.2|7268.2|7282.8|7267.8|7
1622438970000|2021-05-31 05:29:30|7283.1|7268.1|7282.1|7267.1|7283.1|7268.1|7282.1|7267.1|6
1622438990000|2021-05-31 05:29:50|7282|7267|7281.8|7266.8|7282|7267|7281.7|7266.7|4
1622439000000|2021-05-31 05:30:00|7282|7267|7282|7267|7282|7267|7282|7267|1
1622439010000|2021-05-31 05:30:10|7281.9|7266.9|7281.1|7266.1|7281.9|7266.9|7281.1|7266.1|6
1622439020000|2021-05-31 05:30:20|7281|7266|7281|7266|7281|7266|7281|7266|1
1622439040000|2021-05-31 05:30:40|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|1
1622439050000|2021-05-31 05:30:50|7281.3|7266.3|7281.8|7266.8|7281.8|7266.8|7281.3|7266.3|5
1622439060000|2021-05-31 05:31:00|7282|7267|7282.1|7267.1|7282.1|7267.1|7281.9|7266.9|4
1622439100000|2021-05-31 05:31:40|7282.2|7267.2|7282.8|7267.8|7282.8|7267.8|7282.2|7267.2|4
1622439110000|2021-05-31 05:31:50|7283|7268|7283|7268|7283|7268|7283|7268|1
1622439120000|2021-05-31 05:32:00|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|1
1622439130000|2021-05-31 05:32:10|7283.5|7268.5|7284.6|7269.6|7284.7|7269.7|7283.5|7268.5|9
1622439140000|2021-05-31 05:32:20|7284.7|7269.7|7285|7270|7285|7270|7284.6|7269.6|10
1622439150000|2021-05-31 05:32:30|7284.8|7269.8|7284.6|7269.6|7284.8|7269.8|7284.6|7269.6|3
1622439160000|2021-05-31 05:32:40|7284.5|7269.5|7284.1|7269.1|7284.5|7269.5|7284.1|7269.1|5
1622439170000|2021-05-31 05:32:50|7284|7269|7283.5|7268.5|7284|7269|7283.5|7268.5|10
1622439180000|2021-05-31 05:33:00|7283.6|7268.6|7283.4|7268.4|7283.6|7268.6|7283.4|7268.4|3
1622439190000|2021-05-31 05:33:10|7283.5|7268.5|7283.4|7268.4|7283.5|7268.5|7283.4|7268.4|2
1622439200000|2021-05-31 05:33:20|7283.5|7268.5|7283.1|7268.1|7283.9|7268.9|7283.1|7268.1|9
1622439210000|2021-05-31 05:33:30|7283.2|7268.2|7283.3|7268.3|7283.3|7268.3|7283.2|7268.2|2
1622439220000|2021-05-31 05:33:40|7283.4|7268.4|7284|7269|7284.2|7269.2|7283.4|7268.4|6
1622439230000|2021-05-31 05:33:50|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284|7269|3
1622439240000|2021-05-31 05:34:00|7284.2|7269.2|7284.2|7269.2|7284.7|7269.7|7284.2|7269.2|4
1622439250000|2021-05-31 05:34:10|7284.3|7269.3|7284.1|7269.1|7284.3|7269.3|7284.1|7269.1|3
1622439260000|2021-05-31 05:34:20|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|1
1622439310000|2021-05-31 05:35:10|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|1
1622439320000|2021-05-31 05:35:20|7283.8|7268.8|7283.7|7268.7|7283.8|7268.8|7283.7|7268.7|2
1622439330000|2021-05-31 05:35:30|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|1
1622439340000|2021-05-31 05:35:40|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|1
1622439350000|2021-05-31 05:35:50|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|1
1622439370000|2021-05-31 05:36:10|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|1
1622439380000|2021-05-31 05:36:20|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|1
1622439390000|2021-05-31 05:36:30|7283.5|7268.5|7284|7269|7284|7269|7283.5|7268.5|4
1622439400000|2021-05-31 05:36:40|7283.9|7268.9|7283.9|7268.9|7284|7269|7283.9|7268.9|3
1622439410000|2021-05-31 05:36:50|7284|7269|7284|7269|7284|7269|7283.9|7268.9|3
1622439420000|2021-05-31 05:37:00|7284.1|7269.1|7284|7269|7284.1|7269.1|7284|7269|2
1622439450000|2021-05-31 05:37:30|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|1
1622439490000|2021-05-31 05:38:10|7284.3|7269.3|7285|7270|7285.1|7270.1|7284.3|7269.3|5
1622439500000|2021-05-31 05:38:20|7285.1|7270.1|7285.1|7270.1|7285.3|7270.3|7285.1|7270.1|5
1622439510000|2021-05-31 05:38:30|7285.3|7270.3|7286|7271|7286|7271|7285.3|7270.3|4
1622439530000|2021-05-31 05:38:50|7285.7|7270.7|7285.6|7270.6|7285.7|7270.7|7285.6|7270.6|2
1622439570000|2021-05-31 05:39:30|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|1
1622439590000|2021-05-31 05:39:50|7285.6|7270.6|7285.7|7270.7|7285.7|7270.7|7285.6|7270.6|2
1622439600000|2021-05-31 05:40:00|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|1
1622439620000|2021-05-31 05:40:20|7286|7271|7286.1|7271.1|7286.1|7271.1|7286|7271|2
1622439630000|2021-05-31 05:40:30|7286|7271|7286.1|7271.1|7286.1|7271.1|7286|7271|2
1622439640000|2021-05-31 05:40:40|7286|7271|7286.1|7271.1|7286.2|7271.2|7286|7271|5
1622439650000|2021-05-31 05:40:50|7286.2|7271.2|7286.1|7271.1|7286.2|7271.2|7286.1|7271.1|2
1622439660000|2021-05-31 05:41:00|7286|7271|7286|7271|7286.1|7271.1|7286|7271|3
1622439690000|2021-05-31 05:41:30|7285.8|7270.8|7285.6|7270.6|7285.8|7270.8|7285.6|7270.6|2
1622439720000|2021-05-31 05:42:00|7285.5|7270.5|7285.4|7270.4|7285.5|7270.5|7285.4|7270.4|2
1622439730000|2021-05-31 05:42:10|7285.3|7270.3|7285.4|7270.4|7285.4|7270.4|7285.3|7270.3|2
1622439740000|2021-05-31 05:42:20|7285.3|7270.3|7285.4|7270.4|7285.4|7270.4|7285.3|7270.3|2
1622439760000|2021-05-31 05:42:40|7285.3|7270.3|7285.3|7270.3|7285.4|7270.4|7285.3|7270.3|3
1622439770000|2021-05-31 05:42:50|7285.4|7270.4|7286|7271|7286|7271|7285.4|7270.4|8
1622439780000|2021-05-31 05:43:00|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|1
1622439820000|2021-05-31 05:43:40|7286|7271|7287|7272|7287|7272|7286|7271|6
1622439830000|2021-05-31 05:43:50|7286.9|7271.9|7286.9|7271.9|7287|7272|7286.9|7271.9|3
1622439850000|2021-05-31 05:44:10|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622439860000|2021-05-31 05:44:20|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|1
1622439870000|2021-05-31 05:44:30|7286.5|7271.5|7286.7|7271.7|7286.7|7271.7|7286.5|7271.5|2
1622439880000|2021-05-31 05:44:40|7286.8|7271.8|7287|7272|7287|7272|7286.8|7271.8|3
1622439890000|2021-05-31 05:44:50|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|1
1622439900000|2021-05-31 05:45:00|7286.8|7271.8|7286.9|7271.9|7286.9|7271.9|7286.8|7271.8|6
1622439910000|2021-05-31 05:45:10|7286.8|7271.8|7286.9|7271.9|7286.9|7271.9|7286.8|7271.8|2
1622439920000|2021-05-31 05:45:20|7287|7272|7287.3|7272.3|7287.3|7272.3|7287|7272|3
1622439930000|2021-05-31 05:45:30|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|1
1622439940000|2021-05-31 05:45:40|7287.1|7272.1|7286.6|7271.6|7287.1|7272.1|7286.3|7271.3|11
1622439950000|2021-05-31 05:45:50|7286.8|7271.8|7286.6|7271.6|7286.8|7271.8|7286.2|7271.2|7
1622439960000|2021-05-31 05:46:00|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1622439970000|2021-05-31 05:46:10|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622439980000|2021-05-31 05:46:20|7286.5|7271.5|7286.3|7271.3|7286.5|7271.5|7286.3|7271.3|5
1622439990000|2021-05-31 05:46:30|7286.4|7271.4|7286.1|7271.1|7286.4|7271.4|7286.1|7271.1|3
1622440010000|2021-05-31 05:46:50|7285.8|7270.8|7285.4|7270.4|7285.8|7270.8|7285.4|7270.4|4
1622440020000|2021-05-31 05:47:00|7285.3|7270.3|7285.4|7270.4|7285.4|7270.4|7285.3|7270.3|2
1622440030000|2021-05-31 05:47:10|7285.3|7270.3|7285.4|7270.4|7285.4|7270.4|7285.3|7270.3|2
1622440040000|2021-05-31 05:47:20|7285.3|7270.3|7285.1|7270.1|7285.3|7270.3|7285.1|7270.1|2
1622440060000|2021-05-31 05:47:40|7285|7270|7285.1|7270.1|7285.1|7270.1|7285|7270|2
1622440140000|2021-05-31 05:49:00|7285.2|7270.2|7285.1|7270.1|7285.2|7270.2|7285.1|7270.1|2
1622440170000|2021-05-31 05:49:30|7285.2|7270.2|7285.4|7270.4|7285.4|7270.4|7285.2|7270.2|3
1622440180000|2021-05-31 05:49:40|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|1
1622440200000|2021-05-31 05:50:00|7285.6|7270.6|7285.7|7270.7|7285.7|7270.7|7285.6|7270.6|2
1622440210000|2021-05-31 05:50:10|7285.6|7270.6|7285.3|7270.3|7285.6|7270.6|7285.3|7270.3|3
1622440220000|2021-05-31 05:50:20|7285.4|7270.4|7285.7|7270.7|7285.7|7270.7|7285.4|7270.4|3
1622440230000|2021-05-31 05:50:30|7285.8|7270.8|7285.6|7270.6|7285.8|7270.8|7285.6|7270.6|3
1622440240000|2021-05-31 05:50:40|7285.7|7270.7|7286.1|7271.1|7286.1|7271.1|7285.7|7270.7|2
1622440250000|2021-05-31 05:50:50|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|1
1622440270000|2021-05-31 05:51:10|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|1
1622440300000|2021-05-31 05:51:40|7286.3|7271.3|7286.9|7271.9|7286.9|7271.9|7286.3|7271.3|4
1622440320000|2021-05-31 05:52:00|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|1
1622440330000|2021-05-31 05:52:10|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|1
1622440340000|2021-05-31 05:52:20|7286.8|7271.8|7286.9|7271.9|7286.9|7271.9|7286.8|7271.8|2
1622440350000|2021-05-31 05:52:30|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|1
1622440360000|2021-05-31 05:52:40|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|1
1622440370000|2021-05-31 05:52:50|7287|7272|7287|7272|7287|7272|7286.9|7271.9|3
1622440380000|2021-05-31 05:53:00|7287.1|7272.1|7286.9|7271.9|7287.1|7272.1|7286.9|7271.9|2
1622440390000|2021-05-31 05:53:10|7287|7272|7287.1|7272.1|7287.1|7272.1|7287|7272|4
1622440410000|2021-05-31 05:53:30|7286.9|7271.9|7286.9|7271.9|7287.1|7272.1|7286.9|7271.9|3
1622440420000|2021-05-31 05:53:40|7287.1|7272.1|7287|7272|7287.1|7272.1|7286.9|7271.9|4
1622440430000|2021-05-31 05:53:50|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287|7272|3
1622440440000|2021-05-31 05:54:00|7287|7272|7287|7272|7287.1|7272.1|7287|7272|3
1622440450000|2021-05-31 05:54:10|7287.1|7272.1|7287.2|7272.2|7287.4|7272.4|7287.1|7272.1|5
1622440460000|2021-05-31 05:54:20|7287.1|7272.1|7287|7272|7287.1|7272.1|7287|7272|2
1622440470000|2021-05-31 05:54:30|7286.9|7271.9|7286.9|7271.9|7287.1|7272.1|7286.9|7271.9|4
1622440480000|2021-05-31 05:54:40|7287|7272|7287|7272|7287|7272|7287|7272|1
1622440490000|2021-05-31 05:54:50|7286.9|7271.9|7286.9|7271.9|7287|7272|7286.9|7271.9|3
1622440500000|2021-05-31 05:55:00|7287|7272|7286.9|7271.9|7287|7272|7286.9|7271.9|2
1622440510000|2021-05-31 05:55:10|7287|7272|7287.1|7272.1|7287.1|7272.1|7287|7272|2
1622440520000|2021-05-31 05:55:20|7287|7272|7286.9|7271.9|7287.1|7272.1|7286.9|7271.9|4
1622440530000|2021-05-31 05:55:30|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622440540000|2021-05-31 05:55:40|7286.5|7271.5|7286.4|7271.4|7286.5|7271.5|7286.4|7271.4|2
1622440550000|2021-05-31 05:55:50|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.4|7271.4|9
1622440560000|2021-05-31 05:56:00|7286.6|7271.6|7287|7272|7287.1|7272.1|7286.6|7271.6|4
1622440570000|2021-05-31 05:56:10|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|1
1622440580000|2021-05-31 05:56:20|7286.6|7271.6|7286.9|7271.9|7286.9|7271.9|7286.4|7271.4|6
1622440590000|2021-05-31 05:56:30|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|1
1622440600000|2021-05-31 05:56:40|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|1
1622440610000|2021-05-31 05:56:50|7286.8|7271.8|7286.9|7271.9|7286.9|7271.9|7286.8|7271.8|2
1622440620000|2021-05-31 05:57:00|7286.7|7271.7|7286.8|7271.8|7286.9|7271.9|7286.7|7271.7|3
1622440640000|2021-05-31 05:57:20|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|1
1622440690000|2021-05-31 05:58:10|7286.8|7271.8|7287.1|7272.1|7287.1|7272.1|7286.8|7271.8|3
1622440700000|2021-05-31 05:58:20|7287.2|7272.2|7288.2|7273.2|7288.5|7273.5|7287.2|7272.2|6
1622440710000|2021-05-31 05:58:30|7288.1|7273.1|7288.2|7273.2|7288.2|7273.2|7288.1|7273.1|4
1622440720000|2021-05-31 05:58:40|7287.8|7272.8|7288.2|7273.2|7288.2|7273.2|7287.8|7272.8|5
1622440730000|2021-05-31 05:58:50|7287.9|7272.9|7288.1|7273.1|7288.1|7273.1|7287.9|7272.9|4
1622440740000|2021-05-31 05:59:00|7287.9|7272.9|7288.2|7273.2|7288.2|7273.2|7287.9|7272.9|3
1622440750000|2021-05-31 05:59:10|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|1
1622440760000|2021-05-31 05:59:20|7288.2|7273.2|7287.9|7272.9|7288.2|7273.2|7287.9|7272.9|2
1622440770000|2021-05-31 05:59:30|7287.7|7272.7|7287.6|7272.6|7287.7|7272.7|7287.5|7272.5|4
1622440780000|2021-05-31 05:59:40|7287.5|7272.5|7286.9|7271.9|7287.6|7272.6|7286.8|7271.8|9
1622440790000|2021-05-31 05:59:50|7286.8|7271.8|7286.6|7271.6|7286.8|7271.8|7286.6|7271.6|3
1622440820000|2021-05-31 06:00:20|7286.7|7271.7|7287.1|7272.1|7287.1|7272.1|7286.7|7271.7|2
1622440840000|2021-05-31 06:00:40|7287|7272|7287|7272|7287|7272|7287|7272|1
1622440850000|2021-05-31 06:00:50|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287|7272|3
1622440860000|2021-05-31 06:01:00|7287|7272|7287.1|7272.1|7287.1|7272.1|7287|7272|2
1622440870000|2021-05-31 06:01:10|7286.9|7271.9|7286.8|7271.8|7286.9|7271.9|7286.8|7271.8|2
1622440880000|2021-05-31 06:01:20|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.5|7271.5|5
1622440890000|2021-05-31 06:01:30|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|1
1622440900000|2021-05-31 06:01:40|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622440920000|2021-05-31 06:02:00|7286.7|7271.7|7286.8|7271.8|7286.8|7271.8|7286.7|7271.7|2
1622440930000|2021-05-31 06:02:10|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|1
1622440940000|2021-05-31 06:02:20|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|1
1622440960000|2021-05-31 06:02:40|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|1
1622440970000|2021-05-31 06:02:50|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|1
1622440980000|2021-05-31 06:03:00|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|1
1622440990000|2021-05-31 06:03:10|7287.1|7272.1|7288|7273|7288|7273|7287|7272|5
1622441030000|2021-05-31 06:03:50|7287.9|7272.9|7288|7273|7288|7273|7287.9|7272.9|2
1622441060000|2021-05-31 06:04:20|7288.1|7273.1|7288.2|7273.2|7288.2|7273.2|7288.1|7273.1|2
1622441100000|2021-05-31 06:05:00|7288|7273|7288|7273|7288|7273|7288|7273|1
1622441190000|2021-05-31 06:06:30|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|1
1622441200000|2021-05-31 06:06:40|7287.6|7272.6|7287.7|7272.7|7287.7|7272.7|7287.5|7272.5|4
1622441210000|2021-05-31 06:06:50|7287.6|7272.6|7287.7|7272.7|7287.7|7272.7|7287.6|7272.6|2
1622441240000|2021-05-31 06:07:20|7287.6|7272.6|7287.6|7272.6|7287.6|7272.6|7287.6|7272.6|1
1622441250000|2021-05-31 06:07:30|7287.7|7272.7|7287.4|7272.4|7287.7|7272.7|7287.4|7272.4|3
1622441260000|2021-05-31 06:07:40|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|1
1622441290000|2021-05-31 06:08:10|7287.4|7272.4|7287.3|7272.3|7287.4|7272.4|7287.3|7272.3|2
1622441300000|2021-05-31 06:08:20|7287.4|7272.4|7287.8|7272.8|7287.9|7272.9|7287.4|7272.4|5
1622441310000|2021-05-31 06:08:30|7287.9|7272.9|7287.6|7272.6|7287.9|7272.9|7287.4|7272.4|3
1622441320000|2021-05-31 06:08:40|7287.2|7272.2|7287.1|7272.1|7287.2|7272.2|7287.1|7272.1|2
1622441360000|2021-05-31 06:09:20|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|1
1622441370000|2021-05-31 06:09:30|7287.4|7272.4|7288.1|7273.1|7288.1|7273.1|7287.4|7272.4|4
1622441380000|2021-05-31 06:09:40|7288.3|7273.3|7289.1|7274.1|7289.3|7274.3|7288.3|7273.3|4
1622441390000|2021-05-31 06:09:50|7288.9|7273.9|7288.6|7273.6|7288.9|7273.9|7288.6|7273.6|3
1622441400000|2021-05-31 06:10:00|7288.7|7273.7|7288.8|7273.8|7288.9|7273.9|7288.7|7273.7|3
1622441410000|2021-05-31 06:10:10|7288.7|7273.7|7288.1|7273.1|7288.7|7273.7|7288.1|7273.1|7
1622441420000|2021-05-31 06:10:20|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|1
1622441440000|2021-05-31 06:10:40|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289|7274|3
1622441450000|2021-05-31 06:10:50|7289.2|7274.2|7289.1|7274.1|7289.2|7274.2|7289.1|7274.1|2
1622441460000|2021-05-31 06:11:00|7289.2|7274.2|7289.1|7274.1|7289.2|7274.2|7289.1|7274.1|2
1622441480000|2021-05-31 06:11:20|7288.8|7273.8|7288.6|7273.6|7288.8|7273.8|7288.6|7273.6|3
1622441490000|2021-05-31 06:11:30|7288.3|7273.3|7288.2|7273.2|7288.3|7273.3|7288.2|7273.2|4
1622441500000|2021-05-31 06:11:40|7288.3|7273.3|7288.8|7273.8|7289|7274|7288.3|7273.3|3
1622441520000|2021-05-31 06:12:00|7288.5|7273.5|7288.3|7273.3|7288.6|7273.6|7288.3|7273.3|4
1622441530000|2021-05-31 06:12:10|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|1
1622441540000|2021-05-31 06:12:20|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7288|7273|4
1622441550000|2021-05-31 06:12:30|7288.2|7273.2|7288.2|7273.2|7288.3|7273.3|7288.2|7273.2|3
1622441560000|2021-05-31 06:12:40|7288.3|7273.3|7287.5|7272.5|7288.3|7273.3|7287.5|7272.5|3
1622441570000|2021-05-31 06:12:50|7287.6|7272.6|7287.5|7272.5|7287.8|7272.8|7287.5|7272.5|7
1622441580000|2021-05-31 06:13:00|7287.6|7272.6|7288.3|7273.3|7288.3|7273.3|7287.6|7272.6|9
1622441610000|2021-05-31 06:13:30|7288.5|7273.5|7288.8|7273.8|7288.9|7273.9|7288.5|7273.5|5
1622441630000|2021-05-31 06:13:50|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7288.8|7273.8|5
1622441640000|2021-05-31 06:14:00|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|7289.1|7274.1|3
1622441650000|2021-05-31 06:14:10|7289.1|7274.1|7289.1|7274.1|7289.3|7274.3|7289.1|7274.1|3
1622441660000|2021-05-31 06:14:20|7289.3|7274.3|7289.1|7274.1|7289.3|7274.3|7289.1|7274.1|2
1622441670000|2021-05-31 06:14:30|7289|7274|7289.1|7274.1|7289.1|7274.1|7288.8|7273.8|5
1622441680000|2021-05-31 06:14:40|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|1
1622441690000|2021-05-31 06:14:50|7289.4|7274.4|7289.3|7274.3|7289.4|7274.4|7289.3|7274.3|2
1622441700000|2021-05-31 06:15:00|7289.4|7274.4|7289.8|7274.8|7289.8|7274.8|7289.3|7274.3|5
1622441760000|2021-05-31 06:16:00|7289.6|7274.6|7289.8|7274.8|7289.8|7274.8|7289.1|7274.1|9
1622441790000|2021-05-31 06:16:30|7289.5|7274.5|7289.4|7274.4|7289.5|7274.5|7289.4|7274.4|2
1622441810000|2021-05-31 06:16:50|7289.6|7274.6|7288.8|7273.8|7289.6|7274.6|7288.8|7273.8|2
1622441820000|2021-05-31 06:17:00|7288.7|7273.7|7287.8|7272.8|7288.7|7273.7|7287.8|7272.8|7
1622441830000|2021-05-31 06:17:10|7288.1|7273.1|7288.6|7273.6|7288.6|7273.6|7288.1|7273.1|4
1622441850000|2021-05-31 06:17:30|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|1
1622441860000|2021-05-31 06:17:40|7288.2|7273.2|7288.3|7273.3|7288.3|7273.3|7288.1|7273.1|4
1622441870000|2021-05-31 06:17:50|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|1
1622441880000|2021-05-31 06:18:00|7288|7273|7287.8|7272.8|7288.1|7273.1|7287.8|7272.8|4
1622441890000|2021-05-31 06:18:10|7288.3|7273.3|7288.1|7273.1|7288.3|7273.3|7288.1|7273.1|2
1622441910000|2021-05-31 06:18:30|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|1
1622441940000|2021-05-31 06:19:00|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|7288.3|7273.3|3
1622441960000|2021-05-31 06:19:20|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|1
1622441970000|2021-05-31 06:19:30|7287.9|7272.9|7287.8|7272.8|7287.9|7272.9|7287.8|7272.8|2
1622441980000|2021-05-31 06:19:40|7287.7|7272.7|7287.8|7272.8|7287.8|7272.8|7287.7|7272.7|6
1622441990000|2021-05-31 06:19:50|7287.7|7272.7|7287.6|7272.6|7287.7|7272.7|7287.6|7272.6|2
1622442010000|2021-05-31 06:20:10|7287.9|7272.9|7288.1|7273.1|7288.1|7273.1|7287.9|7272.9|2
1622442020000|2021-05-31 06:20:20|7288.5|7273.5|7288.9|7273.9|7288.9|7273.9|7288.5|7273.5|4
1622442030000|2021-05-31 06:20:30|7289.1|7274.1|7289.8|7274.8|7289.8|7274.8|7289.1|7274.1|4
1622442040000|2021-05-31 06:20:40|7290|7275|7290|7275|7290|7275|7290|7275|1
1622442060000|2021-05-31 06:21:00|7289.5|7274.5|7289.7|7274.7|7289.7|7274.7|7289.5|7274.5|3
1622442070000|2021-05-31 06:21:10|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.7|7274.7|3
1622442080000|2021-05-31 06:21:20|7290|7275|7290|7275|7290|7275|7290|7275|1
1622442090000|2021-05-31 06:21:30|7290.1|7275.1|7290.5|7275.5|7290.5|7275.5|7290.1|7275.1|2
1622442100000|2021-05-31 06:21:40|7291.1|7276.1|7291.5|7276.5|7291.5|7276.5|7291.1|7276.1|2
1622442110000|2021-05-31 06:21:50|7291.6|7276.6|7291.9|7276.9|7291.9|7276.9|7291.6|7276.6|3
1622442120000|2021-05-31 06:22:00|7291.8|7276.8|7291.9|7276.9|7291.9|7276.9|7291.8|7276.8|2
1622442130000|2021-05-31 06:22:10|7292.1|7277.1|7292.4|7277.4|7292.4|7277.4|7291.9|7276.9|9
1622442140000|2021-05-31 06:22:20|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|1
1622442150000|2021-05-31 06:22:30|7292.6|7277.6|7293|7278|7293|7278|7292.5|7277.5|7
1622442160000|2021-05-31 06:22:40|7292.9|7277.9|7293.2|7278.2|7293.3|7278.3|7292.9|7277.9|7
1622442170000|2021-05-31 06:22:50|7293.3|7278.3|7293.2|7278.2|7293.3|7278.3|7293.2|7278.2|4
1622442180000|2021-05-31 06:23:00|7293.1|7278.1|7292.9|7277.9|7293.1|7278.1|7292.9|7277.9|2
1622442200000|2021-05-31 06:23:20|7292.8|7277.8|7293.2|7278.2|7293.3|7278.3|7292.8|7277.8|4
1622442210000|2021-05-31 06:23:30|7292.9|7277.9|7292.8|7277.8|7292.9|7277.9|7292.8|7277.8|2
1622442220000|2021-05-31 06:23:40|7292.9|7277.9|7292.8|7277.8|7292.9|7277.9|7292.8|7277.8|2
1622442230000|2021-05-31 06:23:50|7292.7|7277.7|7292.3|7277.3|7292.7|7277.7|7292.2|7277.2|6
1622442240000|2021-05-31 06:24:00|7292.2|7277.2|7291.6|7276.6|7292.2|7277.2|7291.6|7276.6|7
1622442250000|2021-05-31 06:24:10|7291.4|7276.4|7291.3|7276.3|7291.4|7276.4|7291.3|7276.3|2
1622442260000|2021-05-31 06:24:20|7291.4|7276.4|7291.2|7276.2|7291.4|7276.4|7291.2|7276.2|5
1622442270000|2021-05-31 06:24:30|7291.4|7276.4|7291.6|7276.6|7291.6|7276.6|7291.4|7276.4|5
1622442280000|2021-05-31 06:24:40|7291.5|7276.5|7292|7277|7292|7277|7291.5|7276.5|10
1622442290000|2021-05-31 06:24:50|7291.9|7276.9|7291.5|7276.5|7292|7277|7291.5|7276.5|5
1622442310000|2021-05-31 06:25:10|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|1
1622442330000|2021-05-31 06:25:30|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|1
1622442340000|2021-05-31 06:25:40|7291.6|7276.6|7291.7|7276.7|7292|7277|7291.6|7276.6|4
1622442350000|2021-05-31 06:25:50|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|7291.5|7276.5|3
1622442380000|2021-05-31 06:26:20|7291.5|7276.5|7291.6|7276.6|7291.6|7276.6|7291.5|7276.5|8
1622442390000|2021-05-31 06:26:30|7291.5|7276.5|7291.6|7276.6|7291.6|7276.6|7291.5|7276.5|4
1622442410000|2021-05-31 06:26:50|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|1
1622442420000|2021-05-31 06:27:00|7291.6|7276.6|7291.7|7276.7|7291.7|7276.7|7291.6|7276.6|2
1622442430000|2021-05-31 06:27:10|7291.4|7276.4|7291.3|7276.3|7291.4|7276.4|7291.3|7276.3|2
1622442460000|2021-05-31 06:27:40|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|1
1622442470000|2021-05-31 06:27:50|7291.5|7276.5|7292.2|7277.2|7292.2|7277.2|7291.5|7276.5|5
1622442480000|2021-05-31 06:28:00|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|1
1622442500000|2021-05-31 06:28:20|7291.8|7276.8|7291.7|7276.7|7291.8|7276.8|7291.7|7276.7|2
1622442520000|2021-05-31 06:28:40|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|1
1622442560000|2021-05-31 06:29:20|7292.2|7277.2|7292.3|7277.3|7292.3|7277.3|7292.2|7277.2|2
1622442570000|2021-05-31 06:29:30|7291.8|7276.8|7292|7277|7292|7277|7291.7|7276.7|4
1622442580000|2021-05-31 06:29:40|7292.1|7277.1|7291.8|7276.8|7292.1|7277.1|7291.8|7276.8|2
1622442600000|2021-05-31 06:30:00|7292|7277|7291.3|7276.3|7292|7277|7291.3|7276.3|3
1622442640000|2021-05-31 06:30:40|7291.4|7276.4|7292|7277|7292.1|7277.1|7291.4|7276.4|3
1622442650000|2021-05-31 06:30:50|7292.1|7277.1|7291.3|7276.3|7292.1|7277.1|7291.3|7276.3|4
1622442670000|2021-05-31 06:31:10|7291.4|7276.4|7292|7277|7292|7277|7291.4|7276.4|5
1622442690000|2021-05-31 06:31:30|7291.8|7276.8|7292|7277|7292|7277|7291.8|7276.8|2
1622442700000|2021-05-31 06:31:40|7291.9|7276.9|7292.1|7277.1|7292.1|7277.1|7291.9|7276.9|3
1622442710000|2021-05-31 06:31:50|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|1
1622442720000|2021-05-31 06:32:00|7292.2|7277.2|7292.7|7277.7|7292.7|7277.7|7292.2|7277.2|3
1622442730000|2021-05-31 06:32:10|7292.6|7277.6|7292.5|7277.5|7292.6|7277.6|7292.5|7277.5|2
1622442740000|2021-05-31 06:32:20|7292.6|7277.6|7292.7|7277.7|7292.7|7277.7|7292.6|7277.6|2
1622442750000|2021-05-31 06:32:30|7293|7278|7293|7278|7293|7278|7293|7278|1
1622442770000|2021-05-31 06:32:50|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|1
1622442780000|2021-05-31 06:33:00|7293.1|7278.1|7293|7278|7293.1|7278.1|7293|7278|2
1622442790000|2021-05-31 06:33:10|7293.1|7278.1|7293.2|7278.2|7293.3|7278.3|7293.1|7278.1|3
1622442800000|2021-05-31 06:33:20|7293.8|7278.8|7294.1|7279.1|7294.1|7279.1|7293.8|7278.8|5
1622442810000|2021-05-31 06:33:30|7294.2|7279.2|7294.9|7279.9|7295|7280|7294.2|7279.2|6
1622442820000|2021-05-31 06:33:40|7294.5|7279.5|7294.4|7279.4|7294.6|7279.6|7294.4|7279.4|4
1622442840000|2021-05-31 06:34:00|7294.3|7279.3|7294.1|7279.1|7294.3|7279.3|7294.1|7279.1|2
1622442860000|2021-05-31 06:34:20|7294.2|7279.2|7294.2|7279.2|7294.3|7279.3|7294.2|7279.2|3
1622442870000|2021-05-31 06:34:30|7294.3|7279.3|7294.2|7279.2|7294.3|7279.3|7294.1|7279.1|10
1622442890000|2021-05-31 06:34:50|7294.1|7279.1|7293.8|7278.8|7294.1|7279.1|7293.7|7278.7|4
1622442900000|2021-05-31 06:35:00|7293.7|7278.7|7293.4|7278.4|7293.7|7278.7|7293.4|7278.4|3
1622442910000|2021-05-31 06:35:10|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|1
1622442920000|2021-05-31 06:35:20|7293.2|7278.2|7293.2|7278.2|7293.3|7278.3|7293.2|7278.2|3
1622442940000|2021-05-31 06:35:40|7293|7278|7292.8|7277.8|7293|7278|7292.8|7277.8|3
1622442950000|2021-05-31 06:35:50|7292.5|7277.5|7292.3|7277.3|7292.7|7277.7|7292.2|7277.2|14
1622442960000|2021-05-31 06:36:00|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|1
1622442970000|2021-05-31 06:36:10|7292.4|7277.4|7292.5|7277.5|7292.7|7277.7|7292.4|7277.4|3
1622442980000|2021-05-31 06:36:20|7292.7|7277.7|7292.7|7277.7|7292.8|7277.8|7292.7|7277.7|3
1622442990000|2021-05-31 06:36:30|7292.8|7277.8|7293.2|7278.2|7293.3|7278.3|7292.8|7277.8|9
1622443000000|2021-05-31 06:36:40|7293|7278|7292.8|7277.8|7293|7278|7292.6|7277.6|7
1622443030000|2021-05-31 06:37:10|7292.9|7277.9|7293.2|7278.2|7293.2|7278.2|7292.9|7277.9|3
1622443040000|2021-05-31 06:37:20|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|7293.1|7278.1|5
1622443050000|2021-05-31 06:37:30|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|1
1622443060000|2021-05-31 06:37:40|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|1
1622443070000|2021-05-31 06:37:50|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|1
1622443080000|2021-05-31 06:38:00|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|1
1622443090000|2021-05-31 06:38:10|7293.2|7278.2|7293.3|7278.3|7293.3|7278.3|7293.2|7278.2|2
1622443110000|2021-05-31 06:38:30|7293.2|7278.2|7293|7278|7293.2|7278.2|7293|7278|2
1622443120000|2021-05-31 06:38:40|7293.1|7278.1|7293|7278|7293.1|7278.1|7293|7278|2
1622443130000|2021-05-31 06:38:50|7293.2|7278.2|7293.2|7278.2|7293.3|7278.3|7293.2|7278.2|3
1622443140000|2021-05-31 06:39:00|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|7293.2|7278.2|3
1622443150000|2021-05-31 06:39:10|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|1
1622443160000|2021-05-31 06:39:20|7293.1|7278.1|7292.8|7277.8|7293.1|7278.1|7292.8|7277.8|3
1622443170000|2021-05-31 06:39:30|7293|7278|7293.2|7278.2|7293.3|7278.3|7293|7278|5
1622443180000|2021-05-31 06:39:40|7293|7278|7293.2|7278.2|7293.2|7278.2|7293|7278|5
1622443190000|2021-05-31 06:39:50|7292.9|7277.9|7292.5|7277.5|7292.9|7277.9|7292.4|7277.4|5
1622443200000|2021-05-31 06:40:00|7292.6|7277.6|7293.1|7278.1|7293.2|7278.2|7292.6|7277.6|6
1622443210000|2021-05-31 06:40:10|7292.9|7277.9|7293.1|7278.1|7293.1|7278.1|7292.9|7277.9|3
1622443220000|2021-05-31 06:40:20|7293.2|7278.2|7293.4|7278.4|7293.4|7278.4|7293.2|7278.2|3
1622443230000|2021-05-31 06:40:30|7293.3|7278.3|7293.4|7278.4|7293.4|7278.4|7293.3|7278.3|2
1622443240000|2021-05-31 06:40:40|7293.3|7278.3|7293.4|7278.4|7293.4|7278.4|7293.3|7278.3|2
1622443250000|2021-05-31 06:40:50|7293.3|7278.3|7293.4|7278.4|7293.4|7278.4|7293.3|7278.3|2
1622443260000|2021-05-31 06:41:00|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|1
1622443270000|2021-05-31 06:41:10|7293.4|7278.4|7293.3|7278.3|7293.4|7278.4|7293.3|7278.3|2
1622443280000|2021-05-31 06:41:20|7293.4|7278.4|7293.3|7278.3|7293.4|7278.4|7293.3|7278.3|2
1622443290000|2021-05-31 06:41:30|7293.2|7278.2|7293.3|7278.3|7293.4|7278.4|7293.2|7278.2|4
1622443310000|2021-05-31 06:41:50|7293.4|7278.4|7293.3|7278.3|7293.4|7278.4|7293.3|7278.3|2
1622443330000|2021-05-31 06:42:10|7293.4|7278.4|7293.5|7278.5|7293.5|7278.5|7293.4|7278.4|4
1622443340000|2021-05-31 06:42:20|7293.4|7278.4|7293.5|7278.5|7293.5|7278.5|7293.4|7278.4|6
1622443350000|2021-05-31 06:42:30|7293.4|7278.4|7293.4|7278.4|7293.5|7278.5|7293.4|7278.4|3
1622443380000|2021-05-31 06:43:00|7293.5|7278.5|7293.6|7278.6|7293.6|7278.6|7293.5|7278.5|2
1622443390000|2021-05-31 06:43:10|7293.7|7278.7|7293.8|7278.8|7293.9|7278.9|7293.7|7278.7|4
1622443400000|2021-05-31 06:43:20|7294.2|7279.2|7293.8|7278.8|7294.2|7279.2|7293.8|7278.8|2
1622443420000|2021-05-31 06:43:40|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|1
1622443430000|2021-05-31 06:43:50|7294.5|7279.5|7294.3|7279.3|7294.5|7279.5|7294.3|7279.3|2
1622443450000|2021-05-31 06:44:10|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.3|7279.3|3
1622443460000|2021-05-31 06:44:20|7294.8|7279.8|7295|7280|7295|7280|7294.8|7279.8|2
1622443470000|2021-05-31 06:44:30|7295.1|7280.1|7295.2|7280.2|7295.2|7280.2|7295|7280|4
1622443480000|2021-05-31 06:44:40|7295.1|7280.1|7295.2|7280.2|7295.2|7280.2|7295.1|7280.1|4
1622443490000|2021-05-31 06:44:50|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|1
1622443510000|2021-05-31 06:45:10|7295.2|7280.2|7295.5|7280.5|7295.5|7280.5|7295.2|7280.2|3
1622443550000|2021-05-31 06:45:50|7295.4|7280.4|7294.6|7279.6|7295.4|7280.4|7294.5|7279.5|6
1622443560000|2021-05-31 06:46:00|7294.5|7279.5|7294.3|7279.3|7294.5|7279.5|7294.3|7279.3|2
1622443570000|2021-05-31 06:46:10|7294.8|7279.8|7295|7280|7295|7280|7294.8|7279.8|5
1622443580000|2021-05-31 06:46:20|7295.1|7280.1|7295|7280|7295.1|7280.1|7294.9|7279.9|3
1622443600000|2021-05-31 06:46:40|7294.9|7279.9|7295|7280|7295|7280|7294.9|7279.9|2
1622443610000|2021-05-31 06:46:50|7294.9|7279.9|7295|7280|7295|7280|7294.9|7279.9|2
1622443620000|2021-05-31 06:47:00|7294.9|7279.9|7295|7280|7295|7280|7294.9|7279.9|2
1622443630000|2021-05-31 06:47:10|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|1
1622443640000|2021-05-31 06:47:20|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|1
1622443650000|2021-05-31 06:47:30|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|1
1622443670000|2021-05-31 06:47:50|7294.8|7279.8|7294.9|7279.9|7294.9|7279.9|7294.8|7279.8|2
1622443700000|2021-05-31 06:48:20|7294.8|7279.8|7294.9|7279.9|7294.9|7279.9|7294.8|7279.8|4
1622443710000|2021-05-31 06:48:30|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|1
1622443730000|2021-05-31 06:48:50|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7294.7|7279.7|3
1622443740000|2021-05-31 06:49:00|7294.7|7279.7|7294.8|7279.8|7294.8|7279.8|7294.7|7279.7|2
1622443760000|2021-05-31 06:49:20|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|1
1622443770000|2021-05-31 06:49:30|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.2|7279.2|3
1622443780000|2021-05-31 06:49:40|7293.7|7278.7|7292.9|7277.9|7293.7|7278.7|7292.8|7277.8|5
1622443790000|2021-05-31 06:49:50|7293.1|7278.1|7293.5|7278.5|7293.5|7278.5|7293.1|7278.1|3
1622443810000|2021-05-31 06:50:10|7293.4|7278.4|7293.3|7278.3|7293.4|7278.4|7293.1|7278.1|6
1622443830000|2021-05-31 06:50:30|7293|7278|7293|7278|7293|7278|7293|7278|1
1622443860000|2021-05-31 06:51:00|7293.1|7278.1|7293|7278|7293.1|7278.1|7293|7278|2
1622443880000|2021-05-31 06:51:20|7293.3|7278.3|7293.5|7278.5|7293.5|7278.5|7293.3|7278.3|2
1622443890000|2021-05-31 06:51:30|7293.6|7278.6|7294|7279|7294|7279|7293.6|7278.6|3
1622443900000|2021-05-31 06:51:40|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|1
1622443910000|2021-05-31 06:51:50|7293.8|7278.8|7293.9|7278.9|7293.9|7278.9|7293.8|7278.8|2
1622443920000|2021-05-31 06:52:00|7293.8|7278.8|7293.5|7278.5|7293.8|7278.8|7293.5|7278.5|2
1622443940000|2021-05-31 06:52:20|7293.4|7278.4|7293|7278|7293.4|7278.4|7293|7278|3
1622443960000|2021-05-31 06:52:40|7292.9|7277.9|7292.8|7277.8|7292.9|7277.9|7292.8|7277.8|2
1622443970000|2021-05-31 06:52:50|7292.9|7277.9|7292.3|7277.3|7292.9|7277.9|7292.3|7277.3|4
1622443980000|2021-05-31 06:53:00|7292|7277|7291.4|7276.4|7292|7277|7291.4|7276.4|4
1622443990000|2021-05-31 06:53:10|7291.2|7276.2|7292.4|7277.4|7292.4|7277.4|7290.9|7275.9|11
1622444000000|2021-05-31 06:53:20|7292.3|7277.3|7291.6|7276.6|7292.3|7277.3|7291.6|7276.6|3
1622444010000|2021-05-31 06:53:30|7292|7277|7292.3|7277.3|7292.3|7277.3|7292|7277|3
1622444020000|2021-05-31 06:53:40|7292.4|7277.4|7292.7|7277.7|7292.7|7277.7|7292.4|7277.4|8
1622444030000|2021-05-31 06:53:50|7292.6|7277.6|7292.5|7277.5|7292.8|7277.8|7292.5|7277.5|8
1622444040000|2021-05-31 06:54:00|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|7292.6|7277.6|3
1622444050000|2021-05-31 06:54:10|7292.6|7277.6|7292.7|7277.7|7292.7|7277.7|7292.6|7277.6|4
1622444060000|2021-05-31 06:54:20|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|1
1622444070000|2021-05-31 06:54:30|7292.5|7277.5|7292.6|7277.6|7292.6|7277.6|7292.5|7277.5|2
1622444120000|2021-05-31 06:55:20|7292.5|7277.5|7292.5|7277.5|7292.6|7277.6|7292.5|7277.5|3
1622444140000|2021-05-31 06:55:40|7292.6|7277.6|7292.5|7277.5|7292.6|7277.6|7292.5|7277.5|2
1622444150000|2021-05-31 06:55:50|7292.4|7277.4|7292.6|7277.6|7292.6|7277.6|7292.4|7277.4|5
1622444180000|2021-05-31 06:56:20|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|1
1622444230000|2021-05-31 06:57:10|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|1
1622444250000|2021-05-31 06:57:30|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|1
1622444260000|2021-05-31 06:57:40|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|1
1622444270000|2021-05-31 06:57:50|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|1
1622444290000|2021-05-31 06:58:10|7292|7277|7291.5|7276.5|7292|7277|7291.5|7276.5|4
1622444300000|2021-05-31 06:58:20|7291.4|7276.4|7291.6|7276.6|7291.6|7276.6|7291.4|7276.4|2
1622444310000|2021-05-31 06:58:30|7291.7|7276.7|7292|7277|7292|7277|7291.7|7276.7|2
1622444320000|2021-05-31 06:58:40|7292.2|7277.2|7292.2|7277.2|7292.3|7277.3|7292.2|7277.2|3
1622444330000|2021-05-31 06:58:50|7292|7277|7291.6|7276.6|7292|7277|7291.6|7276.6|3
1622444360000|2021-05-31 06:59:20|7292|7277|7292|7277|7292|7277|7292|7277|1
1622444370000|2021-05-31 06:59:30|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|1
1622444380000|2021-05-31 06:59:40|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|1
1622444390000|2021-05-31 06:59:50|7292|7277|7292.2|7277.2|7292.2|7277.2|7292|7277|2
1622444400000|2021-05-31 07:00:00|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|1
1622444410000|2021-05-31 07:00:10|7292.5|7277.5|7292.8|7277.8|7292.8|7277.8|7292.5|7277.5|2
1622444420000|2021-05-31 07:00:20|7292.7|7277.7|7292.5|7277.5|7292.7|7277.7|7292.5|7277.5|3
1622444430000|2021-05-31 07:00:30|7292.4|7277.4|7292.5|7277.5|7292.5|7277.5|7292.3|7277.3|3
1622444450000|2021-05-31 07:00:50|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|1
1622444470000|2021-05-31 07:01:10|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|1
1622444480000|2021-05-31 07:01:20|7292.3|7277.3|7292.6|7277.6|7292.6|7277.6|7292.3|7277.3|5
1622444490000|2021-05-31 07:01:30|7292.4|7277.4|7292.3|7277.3|7292.6|7277.6|7292.3|7277.3|3
1622444500000|2021-05-31 07:01:40|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|1
1622444510000|2021-05-31 07:01:50|7292.7|7277.7|7292.8|7277.8|7292.8|7277.8|7292.7|7277.7|2
1622444520000|2021-05-31 07:02:00|7292.7|7277.7|7292.8|7277.8|7292.8|7277.8|7292.7|7277.7|2
1622444530000|2021-05-31 07:02:10|7292.7|7277.7|7292.8|7277.8|7292.8|7277.8|7292.7|7277.7|2
1622444550000|2021-05-31 07:02:30|7292.9|7277.9|7293.3|7278.3|7293.5|7278.5|7292.9|7277.9|5
1622444560000|2021-05-31 07:02:40|7293.4|7278.4|7294|7279|7294|7279|7293.4|7278.4|6
1622444570000|2021-05-31 07:02:50|7293.8|7278.8|7293.7|7278.7|7293.8|7278.8|7293.7|7278.7|4
1622444580000|2021-05-31 07:03:00|7293.6|7278.6|7293.5|7278.5|7293.6|7278.6|7293.5|7278.5|2
1622444590000|2021-05-31 07:03:10|7293.8|7278.8|7294|7279|7294.1|7279.1|7293.8|7278.8|4
1622444600000|2021-05-31 07:03:20|7293.7|7278.7|7293.9|7278.9|7293.9|7278.9|7293.4|7278.4|7
1622444610000|2021-05-31 07:03:30|7293.5|7278.5|7293.9|7278.9|7293.9|7278.9|7293.5|7278.5|4
1622444620000|2021-05-31 07:03:40|7293.8|7278.8|7293.7|7278.7|7293.8|7278.8|7293.7|7278.7|2
1622444630000|2021-05-31 07:03:50|7293.8|7278.8|7293.9|7278.9|7293.9|7278.9|7293.6|7278.6|8
1622444640000|2021-05-31 07:04:00|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|1
1622444650000|2021-05-31 07:04:10|7293.9|7278.9|7293.8|7278.8|7293.9|7278.9|7293.8|7278.8|2
1622444660000|2021-05-31 07:04:20|7293.9|7278.9|7293.8|7278.8|7293.9|7278.9|7293.8|7278.8|2
1622444680000|2021-05-31 07:04:40|7293.7|7278.7|7293.6|7278.6|7293.7|7278.7|7293.6|7278.6|2
1622444690000|2021-05-31 07:04:50|7293.7|7278.7|7293.7|7278.7|7293.7|7278.7|7293.7|7278.7|1
1622444700000|2021-05-31 07:05:00|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|1
1622444710000|2021-05-31 07:05:10|7293.7|7278.7|7293.8|7278.8|7293.8|7278.8|7293.7|7278.7|2
1622444720000|2021-05-31 07:05:20|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.8|7278.8|5
1622444730000|2021-05-31 07:05:30|7293.8|7278.8|7293.7|7278.7|7293.8|7278.8|7293.6|7278.6|3
1622444740000|2021-05-31 07:05:40|7293.6|7278.6|7293.7|7278.7|7293.7|7278.7|7293.6|7278.6|2
1622444760000|2021-05-31 07:06:00|7293.6|7278.6|7293.3|7278.3|7293.6|7278.6|7293.2|7278.2|6
1622444770000|2021-05-31 07:06:10|7293.6|7278.6|7293.2|7278.2|7293.6|7278.6|7293|7278|6
1622444790000|2021-05-31 07:06:30|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|1
1622444800000|2021-05-31 07:06:40|7293.1|7278.1|7293.2|7278.2|7293.2|7278.2|7293|7278|3
1622444810000|2021-05-31 07:06:50|7293.3|7278.3|7293.9|7278.9|7293.9|7278.9|7293.3|7278.3|5
1622444830000|2021-05-31 07:07:10|7293.3|7278.3|7293.9|7278.9|7293.9|7278.9|7293.3|7278.3|6
1622444840000|2021-05-31 07:07:20|7294|7279|7295|7280|7295|7280|7293.3|7278.3|5
1622444850000|2021-05-31 07:07:30|7293.7|7278.7|7293.8|7278.8|7293.9|7278.9|7293.6|7278.6|6
1622444860000|2021-05-31 07:07:40|7293.9|7278.9|7294.6|7279.6|7294.7|7279.7|7293.9|7278.9|8
1622444880000|2021-05-31 07:08:00|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|1
1622444890000|2021-05-31 07:08:10|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|1
1622444900000|2021-05-31 07:08:20|7294.3|7279.3|7294.6|7279.6|7294.8|7279.8|7294.3|7279.3|5
1622444910000|2021-05-31 07:08:30|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|1
1622444920000|2021-05-31 07:08:40|7294.1|7279.1|7293.7|7278.7|7294.1|7279.1|7293.7|7278.7|10
1622444930000|2021-05-31 07:08:50|7293.5|7278.5|7293.3|7278.3|7293.5|7278.5|7293.3|7278.3|3
1622444950000|2021-05-31 07:09:10|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|1
1622444980000|2021-05-31 07:09:40|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|1
1622444990000|2021-05-31 07:09:50|7293.2|7278.2|7294.3|7279.3|7294.3|7279.3|7293.2|7278.2|5
1622445010000|2021-05-31 07:10:10|7294|7279|7294|7279|7294|7279|7294|7279|1
1622445030000|2021-05-31 07:10:30|7294.3|7279.3|7294.9|7279.9|7294.9|7279.9|7294.3|7279.3|5
1622445040000|2021-05-31 07:10:40|7294.8|7279.8|7295.3|7280.3|7295.3|7280.3|7294.8|7279.8|3
1622445100000|2021-05-31 07:11:40|7295.2|7280.2|7296|7281|7296|7281|7295.2|7280.2|6
1622445110000|2021-05-31 07:11:50|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|1
1622445120000|2021-05-31 07:12:00|7295.8|7280.8|7296.2|7281.2|7296.4|7281.4|7295.6|7280.6|6
1622445170000|2021-05-31 07:12:50|7296.4|7281.4|7296.4|7281.4|7296.4|7281.4|7296.4|7281.4|1
1622445180000|2021-05-31 07:13:00|7296.3|7281.3|7296|7281|7296.3|7281.3|7295.9|7280.9|5
1622445190000|2021-05-31 07:13:10|7295.9|7280.9|7295.9|7280.9|7296|7281|7295.9|7280.9|3
1622445200000|2021-05-31 07:13:20|7296.1|7281.1|7296.2|7281.2|7296.4|7281.4|7296.1|7281.1|8
1622445210000|2021-05-31 07:13:30|7296.4|7281.4|7296.8|7281.8|7296.8|7281.8|7296.4|7281.4|4
1622445220000|2021-05-31 07:13:40|7296.7|7281.7|7296.8|7281.8|7296.8|7281.8|7296.7|7281.7|2
1622445270000|2021-05-31 07:14:30|7296.7|7281.7|7296.4|7281.4|7296.7|7281.7|7296.4|7281.4|8
1622445280000|2021-05-31 07:14:40|7296.5|7281.5|7296.8|7281.8|7296.8|7281.8|7296.4|7281.4|4
1622445310000|2021-05-31 07:15:10|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|1
1622445320000|2021-05-31 07:15:20|7296.8|7281.8|7297.3|7282.3|7297.3|7282.3|7296.8|7281.8|2
1622445330000|2021-05-31 07:15:30|7297.5|7282.5|7298.1|7283.1|7298.9|7283.9|7297.5|7282.5|12
1622445350000|2021-05-31 07:15:50|7298.2|7283.2|7298.2|7283.2|7298.9|7283.9|7298.2|7283.2|7
1622445360000|2021-05-31 07:16:00|7298.3|7283.3|7299.1|7284.1|7299.1|7284.1|7298.3|7283.3|9
1622445370000|2021-05-31 07:16:10|7299|7284|7299.8|7284.8|7299.8|7284.8|7298.6|7283.6|6
1622445380000|2021-05-31 07:16:20|7299.9|7284.9|7299.7|7284.7|7299.9|7284.9|7299.7|7284.7|5
1622445400000|2021-05-31 07:16:40|7299.8|7284.8|7299|7284|7299.8|7284.8|7299|7284|6
1622445410000|2021-05-31 07:16:50|7298.8|7283.8|7298.7|7283.7|7298.8|7283.8|7298.6|7283.6|3
1622445420000|2021-05-31 07:17:00|7298.8|7283.8|7298.9|7283.9|7298.9|7283.9|7298.8|7283.8|2
1622445430000|2021-05-31 07:17:10|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|1
1622445440000|2021-05-31 07:17:20|7298.7|7283.7|7298.8|7283.8|7298.8|7283.8|7298.7|7283.7|2
1622445450000|2021-05-31 07:17:30|7298.7|7283.7|7298.4|7283.4|7298.7|7283.7|7298.3|7283.3|7
1622445460000|2021-05-31 07:17:40|7298.5|7283.5|7298.6|7283.6|7298.6|7283.6|7298.4|7283.4|3
1622445470000|2021-05-31 07:17:50|7298.4|7283.4|7298|7283|7298.4|7283.4|7297.7|7282.7|10
1622445480000|2021-05-31 07:18:00|7298.1|7283.1|7298|7283|7298.2|7283.2|7298|7283|4
1622445500000|2021-05-31 07:18:20|7298.2|7283.2|7298.6|7283.6|7298.6|7283.6|7298.1|7283.1|12
1622445510000|2021-05-31 07:18:30|7298.7|7283.7|7298.8|7283.8|7298.8|7283.8|7298.6|7283.6|4
1622445520000|2021-05-31 07:18:40|7298.9|7283.9|7298.8|7283.8|7298.9|7283.9|7298.8|7283.8|2
1622445530000|2021-05-31 07:18:50|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|1
1622445540000|2021-05-31 07:19:00|7298.9|7283.9|7298.8|7283.8|7298.9|7283.9|7298.8|7283.8|2
1622445550000|2021-05-31 07:19:10|7298.9|7283.9|7299|7284|7299|7284|7298.9|7283.9|2
1622445560000|2021-05-31 07:19:20|7299.4|7284.4|7300.6|7285.6|7300.6|7285.6|7299.4|7284.4|13
1622445570000|2021-05-31 07:19:30|7300.5|7285.5|7300|7285|7300.5|7285.5|7300|7285|4
1622445590000|2021-05-31 07:19:50|7299.9|7284.9|7299.3|7284.3|7299.9|7284.9|7299.1|7284.1|4
1622445600000|2021-05-31 07:20:00|7299.4|7284.4|7299.6|7284.6|7300|7285|7299.4|7284.4|6
1622445610000|2021-05-31 07:20:10|7299.5|7284.5|7298.9|7283.9|7299.5|7284.5|7298.8|7283.8|6
1622445620000|2021-05-31 07:20:20|7299|7284|7299|7284|7299.1|7284.1|7299|7284|5
1622445630000|2021-05-31 07:20:30|7299.1|7284.1|7299|7284|7299.1|7284.1|7298.8|7283.8|5
1622445640000|2021-05-31 07:20:40|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|1
1622445650000|2021-05-31 07:20:50|7299|7284|7299|7284|7299|7284|7299|7284|1
1622445660000|2021-05-31 07:21:00|7299.1|7284.1|7299|7284|7299.1|7284.1|7299|7284|2
1622445690000|2021-05-31 07:21:30|7298.6|7283.6|7298.6|7283.6|7298.8|7283.8|7298.4|7283.4|5
1622445700000|2021-05-31 07:21:40|7298.4|7283.4|7298.4|7283.4|7298.4|7283.4|7298.2|7283.2|3
1622445720000|2021-05-31 07:22:00|7298.6|7283.6|7298.6|7283.6|7298.6|7283.6|7298.5|7283.5|3
1622445740000|2021-05-31 07:22:20|7298.8|7283.8|7299.3|7284.3|7299.3|7284.3|7298.8|7283.8|7
1622445750000|2021-05-31 07:22:30|7298.7|7283.7|7299|7284|7299.2|7284.2|7298.7|7283.7|10
1622445760000|2021-05-31 07:22:40|7299.3|7284.3|7299.4|7284.4|7299.4|7284.4|7299.3|7284.3|4
1622445770000|2021-05-31 07:22:50|7299.3|7284.3|7299.2|7284.2|7299.3|7284.3|7298.9|7283.9|4
1622445780000|2021-05-31 07:23:00|7298.8|7283.8|7299.5|7284.5|7299.5|7284.5|7298.8|7283.8|7
1622445790000|2021-05-31 07:23:10|7299.4|7284.4|7299.2|7284.2|7299.4|7284.4|7299.2|7284.2|3
1622445800000|2021-05-31 07:23:20|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|1
1622445810000|2021-05-31 07:23:30|7299.5|7284.5|7299.6|7284.6|7299.6|7284.6|7299.5|7284.5|2
1622445830000|2021-05-31 07:23:50|7299.2|7284.2|7299.6|7284.6|7299.6|7284.6|7299.1|7284.1|5
1622445850000|2021-05-31 07:24:10|7299.7|7284.7|7299.6|7284.6|7299.7|7284.7|7299.6|7284.6|2
1622445860000|2021-05-31 07:24:20|7299.7|7284.7|7300.6|7285.6|7300.6|7285.6|7299.7|7284.7|6
1622445870000|2021-05-31 07:24:30|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|1
1622445880000|2021-05-31 07:24:40|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|1
1622445890000|2021-05-31 07:24:50|7300.3|7285.3|7299.9|7284.9|7300.4|7285.4|7299.9|7284.9|5
1622445900000|2021-05-31 07:25:00|7300|7285|7300.2|7285.2|7300.2|7285.2|7300|7285|2
1622445920000|2021-05-31 07:25:20|7300.3|7285.3|7300.3|7285.3|7300.4|7285.4|7300.1|7285.1|9
1622445930000|2021-05-31 07:25:30|7300.2|7285.2|7301.2|7286.2|7301.2|7286.2|7300.1|7285.1|9
1622445940000|2021-05-31 07:25:40|7301.3|7286.3|7301.2|7286.2|7301.3|7286.3|7301.2|7286.2|2
1622445970000|2021-05-31 07:26:10|7301.1|7286.1|7300.7|7285.7|7301.1|7286.1|7300.7|7285.7|5
1622445980000|2021-05-31 07:26:20|7300.5|7285.5|7300.4|7285.4|7300.5|7285.5|7300.4|7285.4|2
1622445990000|2021-05-31 07:26:30|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|1
1622446000000|2021-05-31 07:26:40|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|1
1622446010000|2021-05-31 07:26:50|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|1
1622446020000|2021-05-31 07:27:00|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|1
1622446030000|2021-05-31 07:27:10|7300.1|7285.1|7299.6|7284.6|7300.1|7285.1|7299.6|7284.6|3
1622446050000|2021-05-31 07:27:30|7299|7284|7298.6|7283.6|7299|7284|7298.5|7283.5|6
1622446060000|2021-05-31 07:27:40|7298.5|7283.5|7298.5|7283.5|7298.5|7283.5|7298.5|7283.5|1
1622446070000|2021-05-31 07:27:50|7298.3|7283.3|7298.3|7283.3|7298.5|7283.5|7298.3|7283.3|3
1622446080000|2021-05-31 07:28:00|7298.4|7283.4|7298.9|7283.9|7298.9|7283.9|7298.3|7283.3|8
1622446090000|2021-05-31 07:28:10|7298.7|7283.7|7298.6|7283.6|7298.7|7283.7|7298.6|7283.6|2
1622446100000|2021-05-31 07:28:20|7298.9|7283.9|7298.6|7283.6|7298.9|7283.9|7298.6|7283.6|4
1622446120000|2021-05-31 07:28:40|7298.3|7283.3|7298.4|7283.4|7298.4|7283.4|7298.3|7283.3|2
1622446130000|2021-05-31 07:28:50|7298.6|7283.6|7298.6|7283.6|7298.6|7283.6|7298.6|7283.6|1
1622446140000|2021-05-31 07:29:00|7298.7|7283.7|7298.6|7283.6|7298.8|7283.8|7298.6|7283.6|4
1622446170000|2021-05-31 07:29:30|7298.4|7283.4|7298.4|7283.4|7298.4|7283.4|7298.4|7283.4|1
1622446180000|2021-05-31 07:29:40|7298.3|7283.3|7298.6|7283.6|7298.6|7283.6|7298.3|7283.3|2
1622446200000|2021-05-31 07:30:00|7298.7|7283.7|7298.3|7283.3|7298.7|7283.7|7298.3|7283.3|3
1622446210000|2021-05-31 07:30:10|7298.2|7283.2|7298.3|7283.3|7298.3|7283.3|7298.2|7283.2|2
1622446240000|2021-05-31 07:30:40|7298.1|7283.1|7297.2|7282.2|7298.1|7283.1|7297.2|7282.2|6
1622446250000|2021-05-31 07:30:50|7297.1|7282.1|7296.1|7281.1|7297.1|7282.1|7296.1|7281.1|12
1622446260000|2021-05-31 07:31:00|7296|7281|7296.3|7281.3|7296.3|7281.3|7296|7281|5
1622446270000|2021-05-31 07:31:10|7296.1|7281.1|7296.2|7281.2|7296.2|7281.2|7296.1|7281.1|2
1622446280000|2021-05-31 07:31:20|7296.3|7281.3|7295.9|7280.9|7296.3|7281.3|7295.9|7280.9|7
1622446290000|2021-05-31 07:31:30|7295.8|7280.8|7295.7|7280.7|7295.8|7280.8|7295.7|7280.7|2
1622446310000|2021-05-31 07:31:50|7295.6|7280.6|7295.6|7280.6|7295.7|7280.7|7295.6|7280.6|3
1622446320000|2021-05-31 07:32:00|7295.3|7280.3|7296.3|7281.3|7296.3|7281.3|7295.3|7280.3|4
1622446330000|2021-05-31 07:32:10|7295.7|7280.7|7295.6|7280.6|7295.7|7280.7|7295.6|7280.6|2
1622446360000|2021-05-31 07:32:40|7295.4|7280.4|7295.1|7280.1|7295.4|7280.4|7295.1|7280.1|3
1622446370000|2021-05-31 07:32:50|7295.2|7280.2|7295.3|7280.3|7295.3|7280.3|7295.2|7280.2|2
1622446380000|2021-05-31 07:33:00|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|1
1622446390000|2021-05-31 07:33:10|7295.7|7280.7|7295.8|7280.8|7295.9|7280.9|7295.7|7280.7|4
1622446400000|2021-05-31 07:33:20|7295.7|7280.7|7295.9|7280.9|7295.9|7280.9|7295.7|7280.7|3
1622446430000|2021-05-31 07:33:50|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|1
1622446440000|2021-05-31 07:34:00|7295.6|7280.6|7295.6|7280.6|7295.7|7280.7|7295.6|7280.6|3
1622446460000|2021-05-31 07:34:20|7295.8|7280.8|7295.9|7280.9|7295.9|7280.9|7295.8|7280.8|2
1622446470000|2021-05-31 07:34:30|7296|7281|7296|7281|7296|7281|7296|7281|1
1622446480000|2021-05-31 07:34:40|7295.9|7280.9|7295.9|7280.9|7296|7281|7295.9|7280.9|5
1622446490000|2021-05-31 07:34:50|7296|7281|7296.9|7281.9|7296.9|7281.9|7296|7281|5
1622446500000|2021-05-31 07:35:00|7297|7282|7296.3|7281.3|7297|7282|7296.3|7281.3|2
1622446510000|2021-05-31 07:35:10|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|1
1622446520000|2021-05-31 07:35:20|7296.6|7281.6|7296.7|7281.7|7296.7|7281.7|7296.6|7281.6|2
1622446530000|2021-05-31 07:35:30|7296.8|7281.8|7296.7|7281.7|7296.8|7281.8|7296.7|7281.7|2
1622446540000|2021-05-31 07:35:40|7296.6|7281.6|7296.6|7281.6|7296.6|7281.6|7296.6|7281.6|1
1622446590000|2021-05-31 07:36:30|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|1
1622446600000|2021-05-31 07:36:40|7296.6|7281.6|7296.5|7281.5|7296.6|7281.6|7296.5|7281.5|2
1622446610000|2021-05-31 07:36:50|7296.1|7281.1|7296.5|7281.5|7296.5|7281.5|7296.1|7281.1|3
1622446630000|2021-05-31 07:37:10|7296.4|7281.4|7296|7281|7296.5|7281.5|7296|7281|4
1622446650000|2021-05-31 07:37:30|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|7295.8|7280.8|5
1622446660000|2021-05-31 07:37:40|7296|7281|7296|7281|7296|7281|7296|7281|1
1622446730000|2021-05-31 07:38:50|7296.1|7281.1|7296.3|7281.3|7296.3|7281.3|7296.1|7281.1|3
1622446740000|2021-05-31 07:39:00|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|1
1622446850000|2021-05-31 07:40:50|7296.1|7281.1|7296|7281|7296.1|7281.1|7296|7281|2
1622446860000|2021-05-31 07:41:00|7295.8|7280.8|7295.5|7280.5|7295.8|7280.8|7295.4|7280.4|5
1622446870000|2021-05-31 07:41:10|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|1
1622446880000|2021-05-31 07:41:20|7295.3|7280.3|7295.2|7280.2|7295.3|7280.3|7295.2|7280.2|2
1622446890000|2021-05-31 07:41:30|7294.9|7279.9|7295|7280|7295.2|7280.2|7294.9|7279.9|7
1622446900000|2021-05-31 07:41:40|7295.1|7280.1|7295.3|7280.3|7295.3|7280.3|7295.1|7280.1|5
1622446910000|2021-05-31 07:41:50|7295.2|7280.2|7295.3|7280.3|7295.3|7280.3|7295.2|7280.2|6
1622446920000|2021-05-31 07:42:00|7295.2|7280.2|7295.2|7280.2|7295.3|7280.3|7295.2|7280.2|7
1622446930000|2021-05-31 07:42:10|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|7295.2|7280.2|3
1622446940000|2021-05-31 07:42:20|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|1
1622446950000|2021-05-31 07:42:30|7295.3|7280.3|7295.2|7280.2|7295.3|7280.3|7295.2|7280.2|2
1622446960000|2021-05-31 07:42:40|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|7295.2|7280.2|5
1622446980000|2021-05-31 07:43:00|7295.2|7280.2|7295.4|7280.4|7295.4|7280.4|7295.2|7280.2|7
1622446990000|2021-05-31 07:43:10|7295.3|7280.3|7295.3|7280.3|7295.4|7280.4|7295.3|7280.3|3
1622447000000|2021-05-31 07:43:20|7295.6|7280.6|7295.7|7280.7|7295.8|7280.8|7295.6|7280.6|3
1622447010000|2021-05-31 07:43:30|7295.8|7280.8|7295.3|7280.3|7295.8|7280.8|7295.3|7280.3|7
1622447080000|2021-05-31 07:44:40|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|1
1622447090000|2021-05-31 07:44:50|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|1
1622447100000|2021-05-31 07:45:00|7295.2|7280.2|7295.1|7280.1|7295.2|7280.2|7295.1|7280.1|2
1622447170000|2021-05-31 07:46:10|7295.2|7280.2|7295.1|7280.1|7295.2|7280.2|7295.1|7280.1|2
1622447200000|2021-05-31 07:46:40|7295.2|7280.2|7295.1|7280.1|7295.2|7280.2|7295.1|7280.1|2
1622447220000|2021-05-31 07:47:00|7295|7280|7295|7280|7295|7280|7295|7280|1
1622447230000|2021-05-31 07:47:10|7294.7|7279.7|7294.1|7279.1|7294.8|7279.8|7294.1|7279.1|8
1622447240000|2021-05-31 07:47:20|7294|7279|7294.3|7279.3|7294.3|7279.3|7293.9|7278.9|4
1622447250000|2021-05-31 07:47:30|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|7294.1|7279.1|3
1622447260000|2021-05-31 07:47:40|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.2|7279.2|5
1622447270000|2021-05-31 07:47:50|7294.4|7279.4|7294.3|7279.3|7294.4|7279.4|7294.3|7279.3|2
1622447280000|2021-05-31 07:48:00|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|1
1622447290000|2021-05-31 07:48:10|7294.8|7279.8|7294.7|7279.7|7294.9|7279.9|7294.6|7279.6|7
1622447300000|2021-05-31 07:48:20|7294.8|7279.8|7294.7|7279.7|7294.8|7279.8|7294.7|7279.7|2
1622447310000|2021-05-31 07:48:30|7294.6|7279.6|7294.8|7279.8|7294.8|7279.8|7294.6|7279.6|4
1622447320000|2021-05-31 07:48:40|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|1
1622447340000|2021-05-31 07:49:00|7295.2|7280.2|7295.4|7280.4|7295.4|7280.4|7295.2|7280.2|3
1622447350000|2021-05-31 07:49:10|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|1
1622447360000|2021-05-31 07:49:20|7294.7|7279.7|7294.6|7279.6|7294.7|7279.7|7294.4|7279.4|4
1622447370000|2021-05-31 07:49:30|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|1
1622447380000|2021-05-31 07:49:40|7294.6|7279.6|7295|7280|7295|7280|7294.6|7279.6|4
1622447410000|2021-05-31 07:50:10|7295.2|7280.2|7295.1|7280.1|7295.2|7280.2|7295.1|7280.1|2
1622447420000|2021-05-31 07:50:20|7295.3|7280.3|7295.6|7280.6|7295.6|7280.6|7295.3|7280.3|3
1622447430000|2021-05-31 07:50:30|7295.7|7280.7|7295.5|7280.5|7295.7|7280.7|7295.5|7280.5|3
1622447450000|2021-05-31 07:50:50|7295.6|7280.6|7295.8|7280.8|7295.9|7280.9|7295.6|7280.6|3
1622447470000|2021-05-31 07:51:10|7295.6|7280.6|7295.5|7280.5|7295.6|7280.6|7295.5|7280.5|2
1622447480000|2021-05-31 07:51:20|7295.6|7280.6|7295.5|7280.5|7295.6|7280.6|7295.5|7280.5|2
1622447490000|2021-05-31 07:51:30|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|1
1622447500000|2021-05-31 07:51:40|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|1
1622447510000|2021-05-31 07:51:50|7295.8|7280.8|7296.2|7281.2|7296.2|7281.2|7295.8|7280.8|2
1622447520000|2021-05-31 07:52:00|7296.3|7281.3|7296|7281|7296.4|7281.4|7296|7281|4
1622447530000|2021-05-31 07:52:10|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|1
1622447540000|2021-05-31 07:52:20|7295.9|7280.9|7296|7281|7296|7281|7295.9|7280.9|2
1622447550000|2021-05-31 07:52:30|7296.4|7281.4|7296|7281|7296.4|7281.4|7296|7281|3
1622447570000|2021-05-31 07:52:50|7296.3|7281.3|7296.3|7281.3|7296.4|7281.4|7296.3|7281.3|5
1622447580000|2021-05-31 07:53:00|7296.4|7281.4|7296.4|7281.4|7296.4|7281.4|7296.4|7281.4|1
1622447590000|2021-05-31 07:53:10|7296.3|7281.3|7296.4|7281.4|7296.4|7281.4|7296.3|7281.3|2
1622447600000|2021-05-31 07:53:20|7296.5|7281.5|7296.6|7281.6|7296.6|7281.6|7296.4|7281.4|4
1622447610000|2021-05-31 07:53:30|7296.7|7281.7|7296.6|7281.6|7296.7|7281.7|7296.6|7281.6|2
1622447620000|2021-05-31 07:53:40|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|1
1622447630000|2021-05-31 07:53:50|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|1
1622447640000|2021-05-31 07:54:00|7296.7|7281.7|7296.9|7281.9|7296.9|7281.9|7296.7|7281.7|3
1622447650000|2021-05-31 07:54:10|7297|7282|7296.8|7281.8|7297|7282|7296.8|7281.8|2
1622447660000|2021-05-31 07:54:20|7296.7|7281.7|7297.3|7282.3|7297.3|7282.3|7296.7|7281.7|5
1622447670000|2021-05-31 07:54:30|7297.2|7282.2|7296.8|7281.8|7297.3|7282.3|7296.8|7281.8|9
1622447680000|2021-05-31 07:54:40|7296.9|7281.9|7296.8|7281.8|7296.9|7281.9|7296.7|7281.7|6
1622447690000|2021-05-31 07:54:50|7296.7|7281.7|7296.8|7281.8|7296.8|7281.8|7296.7|7281.7|2
1622447700000|2021-05-31 07:55:00|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|1
1622447720000|2021-05-31 07:55:20|7296.6|7281.6|7296.7|7281.7|7296.7|7281.7|7296.6|7281.6|2
1622447730000|2021-05-31 07:55:30|7296.6|7281.6|7296.8|7281.8|7296.9|7281.9|7296.6|7281.6|6
1622447740000|2021-05-31 07:55:40|7296.7|7281.7|7296.3|7281.3|7296.8|7281.8|7296.1|7281.1|7
1622447750000|2021-05-31 07:55:50|7296|7281|7296|7281|7296|7281|7296|7281|1
1622447770000|2021-05-31 07:56:10|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|1
1622447780000|2021-05-31 07:56:20|7296|7281|7296|7281|7296|7281|7296|7281|1
1622447840000|2021-05-31 07:57:20|7296.1|7281.1|7297.4|7282.4|7297.5|7282.5|7296|7281|16
1622447850000|2021-05-31 07:57:30|7297|7282|7297.5|7282.5|7297.5|7282.5|7296.9|7281.9|6
1622447860000|2021-05-31 07:57:40|7297|7282|7296.8|7281.8|7297|7282|7296.8|7281.8|3
1622447880000|2021-05-31 07:58:00|7296.5|7281.5|7296.4|7281.4|7296.5|7281.5|7296.4|7281.4|4
1622447900000|2021-05-31 07:58:20|7296.3|7281.3|7296.1|7281.1|7296.3|7281.3|7296.1|7281.1|2
1622447910000|2021-05-31 07:58:30|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|1
1622447920000|2021-05-31 07:58:40|7296.1|7281.1|7295.7|7280.7|7296.1|7281.1|7295.7|7280.7|4
1622447930000|2021-05-31 07:58:50|7295.6|7280.6|7295.5|7280.5|7295.6|7280.6|7295.5|7280.5|2
1622447970000|2021-05-31 07:59:30|7295.6|7280.6|7295.9|7280.9|7295.9|7280.9|7295.6|7280.6|3
1622447980000|2021-05-31 07:59:40|7296.1|7281.1|7295.9|7280.9|7296.2|7281.2|7295.9|7280.9|4
1622447990000|2021-05-31 07:59:50|7296|7281|7296.1|7281.1|7296.1|7281.1|7296|7281|4
1622448000000|2021-05-31 08:00:00|7296|7281|7296.1|7281.1|7296.1|7281.1|7295.9|7280.9|3
1622448010000|2021-05-31 08:00:10|7296.2|7281.2|7296.3|7281.3|7296.5|7281.5|7296.2|7281.2|6
1622448020000|2021-05-31 08:00:20|7296.1|7281.1|7295.9|7280.9|7296.1|7281.1|7295.9|7280.9|2
1622448030000|2021-05-31 08:00:30|7296.1|7281.1|7295.9|7280.9|7296.1|7281.1|7295.9|7280.9|3
1622448040000|2021-05-31 08:00:40|7296.3|7281.3|7295.2|7280.2|7296.3|7281.3|7295.2|7280.2|6
1622448050000|2021-05-31 08:00:50|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7295|7280|3
1622448060000|2021-05-31 08:01:00|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|1
1622448070000|2021-05-31 08:01:10|7295.7|7280.7|7295.3|7280.3|7295.8|7280.8|7295.3|7280.3|4
1622448080000|2021-05-31 08:01:20|7295.4|7280.4|7295.7|7280.7|7295.7|7280.7|7295.4|7280.4|2
1622448100000|2021-05-31 08:01:40|7295.8|7280.8|7296.1|7281.1|7296.2|7281.2|7295.8|7280.8|5
1622448110000|2021-05-31 08:01:50|7296|7281|7296.2|7281.2|7296.2|7281.2|7296|7281|3
1622448130000|2021-05-31 08:02:10|7296.1|7281.1|7296.4|7281.4|7296.4|7281.4|7296.1|7281.1|4
1622448140000|2021-05-31 08:02:20|7296.3|7281.3|7296.1|7281.1|7296.4|7281.4|7296.1|7281.1|4
1622448150000|2021-05-31 08:02:30|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|1
1622448160000|2021-05-31 08:02:40|7296.4|7281.4|7296.4|7281.4|7296.5|7281.5|7296.4|7281.4|3
1622448170000|2021-05-31 08:02:50|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|1
1622448180000|2021-05-31 08:03:00|7296.7|7281.7|7296.6|7281.6|7296.7|7281.7|7296.6|7281.6|2
1622448200000|2021-05-31 08:03:20|7296.5|7281.5|7296.6|7281.6|7296.6|7281.6|7296.5|7281.5|2
1622448210000|2021-05-31 08:03:30|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|1
1622448230000|2021-05-31 08:03:50|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|1
1622448250000|2021-05-31 08:04:10|7296.3|7281.3|7296.1|7281.1|7296.3|7281.3|7296.1|7281.1|3
1622448260000|2021-05-31 08:04:20|7296.3|7281.3|7296.1|7281.1|7296.3|7281.3|7296.1|7281.1|2
1622448280000|2021-05-31 08:04:40|7296.2|7281.2|7296.3|7281.3|7296.3|7281.3|7296.2|7281.2|2
1622448290000|2021-05-31 08:04:50|7296.4|7281.4|7296.3|7281.3|7296.5|7281.5|7296.3|7281.3|6
1622448300000|2021-05-31 08:05:00|7296.4|7281.4|7296.4|7281.4|7296.4|7281.4|7296.4|7281.4|1
1622448310000|2021-05-31 08:05:10|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|1
1622448320000|2021-05-31 08:05:20|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|1
1622448340000|2021-05-31 08:05:40|7295.4|7280.4|7295.7|7280.7|7295.7|7280.7|7295.1|7280.1|3
1622448350000|2021-05-31 08:05:50|7295.2|7280.2|7295.3|7280.3|7295.6|7280.6|7295.1|7280.1|6
1622448360000|2021-05-31 08:06:00|7294.8|7279.8|7295.3|7280.3|7295.3|7280.3|7294.8|7279.8|6
1622448380000|2021-05-31 08:06:20|7295|7280|7295|7280|7295|7280|7295|7280|1
1622448390000|2021-05-31 08:06:30|7295.3|7280.3|7294.8|7279.8|7295.3|7280.3|7294.8|7279.8|3
1622448410000|2021-05-31 08:06:50|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|1
1622448430000|2021-05-31 08:07:10|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|1
1622448500000|2021-05-31 08:08:20|7294.5|7279.5|7294.8|7279.8|7294.8|7279.8|7294.5|7279.5|3
1622448520000|2021-05-31 08:08:40|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|1
1622448530000|2021-05-31 08:08:50|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|1
1622448600000|2021-05-31 08:10:00|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|1
1622448620000|2021-05-31 08:10:20|7294.2|7279.2|7293.6|7278.6|7294.2|7279.2|7293.6|7278.6|6
1622448630000|2021-05-31 08:10:30|7293.5|7278.5|7293.6|7278.6|7293.6|7278.6|7293.5|7278.5|2
1622448650000|2021-05-31 08:10:50|7293.5|7278.5|7293.5|7278.5|7293.9|7278.9|7293.5|7278.5|3
1622448660000|2021-05-31 08:11:00|7293.6|7278.6|7293.1|7278.1|7293.6|7278.6|7293.1|7278.1|6
1622448670000|2021-05-31 08:11:10|7293.4|7278.4|7293.6|7278.6|7293.9|7278.9|7293.4|7278.4|8
1622448680000|2021-05-31 08:11:20|7293.7|7278.7|7293.9|7278.9|7293.9|7278.9|7293.7|7278.7|2
1622448690000|2021-05-31 08:11:30|7293.8|7278.8|7293.6|7278.6|7293.8|7278.8|7293.5|7278.5|3
1622448700000|2021-05-31 08:11:40|7293.7|7278.7|7293.9|7278.9|7293.9|7278.9|7293.7|7278.7|2
1622448710000|2021-05-31 08:11:50|7293.8|7278.8|7293.5|7278.5|7293.8|7278.8|7293.5|7278.5|3
1622448720000|2021-05-31 08:12:00|7293.6|7278.6|7293.9|7278.9|7293.9|7278.9|7293.6|7278.6|3
1622448730000|2021-05-31 08:12:10|7293.7|7278.7|7293.9|7278.9|7293.9|7278.9|7293.6|7278.6|4
1622448740000|2021-05-31 08:12:20|7293.7|7278.7|7293.6|7278.6|7293.7|7278.7|7293.6|7278.6|2
1622448750000|2021-05-31 08:12:30|7293.7|7278.7|7293.9|7278.9|7293.9|7278.9|7293.7|7278.7|2
1622448780000|2021-05-31 08:13:00|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|1
1622448790000|2021-05-31 08:13:10|7293.9|7278.9|7294|7279|7294|7279|7293.9|7278.9|2
1622448800000|2021-05-31 08:13:20|7294.2|7279.2|7294.4|7279.4|7294.5|7279.5|7294.2|7279.2|4
1622448810000|2021-05-31 08:13:30|7294.3|7279.3|7293.9|7278.9|7294.3|7279.3|7293.8|7278.8|6
1622448820000|2021-05-31 08:13:40|7294.9|7279.9|7295|7280|7295.1|7280.1|7294.9|7279.9|4
1622448830000|2021-05-31 08:13:50|7294.9|7279.9|7294.9|7279.9|7295|7280|7294.9|7279.9|3
1622448840000|2021-05-31 08:14:00|7295|7280|7295.1|7280.1|7295.1|7280.1|7295|7280|2
1622448860000|2021-05-31 08:14:20|7295|7280|7295|7280|7295|7280|7295|7280|1
1622448890000|2021-05-31 08:14:50|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|1
1622448900000|2021-05-31 08:15:00|7294.7|7279.7|7294.2|7279.2|7294.7|7279.7|7294.2|7279.2|4
1622448910000|2021-05-31 08:15:10|7294.3|7279.3|7294.2|7279.2|7294.3|7279.3|7294.2|7279.2|2
1622448920000|2021-05-31 08:15:20|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.2|7279.2|3
1622448930000|2021-05-31 08:15:30|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|1
1622448970000|2021-05-31 08:16:10|7293.9|7278.9|7293.3|7278.3|7293.9|7278.9|7293.3|7278.3|4
1622448980000|2021-05-31 08:16:20|7293.9|7278.9|7294|7279|7294|7279|7293.9|7278.9|4
1622449000000|2021-05-31 08:16:40|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|1
1622449020000|2021-05-31 08:17:00|7294|7279|7294.1|7279.1|7294.1|7279.1|7293.9|7278.9|4
1622449060000|2021-05-31 08:17:40|7294|7279|7293.9|7278.9|7294|7279|7293.9|7278.9|2
1622449070000|2021-05-31 08:17:50|7294|7279|7294|7279|7294.1|7279.1|7294|7279|3
1622449080000|2021-05-31 08:18:00|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|1
1622449100000|2021-05-31 08:18:20|7294|7279|7294|7279|7294|7279|7294|7279|1
1622449110000|2021-05-31 08:18:30|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|1
1622449120000|2021-05-31 08:18:40|7294|7279|7294.3|7279.3|7294.3|7279.3|7294|7279|3
1622449160000|2021-05-31 08:19:20|7294.2|7279.2|7294.3|7279.3|7294.3|7279.3|7294.2|7279.2|2
1622449170000|2021-05-31 08:19:30|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|1
1622449190000|2021-05-31 08:19:50|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|1
1622449230000|2021-05-31 08:20:30|7294.4|7279.4|7294.5|7279.5|7294.6|7279.6|7294.3|7279.3|5
1622449260000|2021-05-31 08:21:00|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|1
1622449270000|2021-05-31 08:21:10|7294.5|7279.5|7294.4|7279.4|7294.5|7279.5|7294.4|7279.4|2
1622449280000|2021-05-31 08:21:20|7294.2|7279.2|7294.1|7279.1|7294.2|7279.2|7294.1|7279.1|2
1622449290000|2021-05-31 08:21:30|7294.2|7279.2|7294.3|7279.3|7294.3|7279.3|7294.2|7279.2|2
1622449300000|2021-05-31 08:21:40|7294.4|7279.4|7294.5|7279.5|7294.5|7279.5|7294.4|7279.4|2
1622449310000|2021-05-31 08:21:50|7294.6|7279.6|7295.2|7280.2|7295.3|7280.3|7294.6|7279.6|4
1622449320000|2021-05-31 08:22:00|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|1
1622449330000|2021-05-31 08:22:10|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|1
1622449340000|2021-05-31 08:22:20|7295.3|7280.3|7295.2|7280.2|7295.3|7280.3|7295.2|7280.2|2
1622449350000|2021-05-31 08:22:30|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|1
1622449360000|2021-05-31 08:22:40|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|1
1622449370000|2021-05-31 08:22:50|7295.3|7280.3|7295.3|7280.3|7295.6|7280.6|7295.3|7280.3|4
1622449380000|2021-05-31 08:23:00|7294.9|7279.9|7294.6|7279.6|7294.9|7279.9|7294.6|7279.6|3
1622449390000|2021-05-31 08:23:10|7294.5|7279.5|7294|7279|7294.5|7279.5|7293.9|7278.9|6
1622449400000|2021-05-31 08:23:20|7294.1|7279.1|7294.3|7279.3|7294.3|7279.3|7294.1|7279.1|2
1622449410000|2021-05-31 08:23:30|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|1
1622449420000|2021-05-31 08:23:40|7294.1|7279.1|7294|7279|7294.2|7279.2|7293.9|7278.9|9
1622449450000|2021-05-31 08:24:10|7294.1|7279.1|7294|7279|7294.1|7279.1|7294|7279|2
1622449460000|2021-05-31 08:24:20|7294.1|7279.1|7294.4|7279.4|7294.4|7279.4|7294.1|7279.1|4
1622449470000|2021-05-31 08:24:30|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|1
1622449490000|2021-05-31 08:24:50|7294.2|7279.2|7294.1|7279.1|7294.2|7279.2|7294.1|7279.1|2
1622449500000|2021-05-31 08:25:00|7294.7|7279.7|7294.8|7279.8|7294.8|7279.8|7294.7|7279.7|2
1622449510000|2021-05-31 08:25:10|7294.9|7279.9|7295.8|7280.8|7296|7281|7294.9|7279.9|7
1622449520000|2021-05-31 08:25:20|7295.5|7280.5|7295.4|7280.4|7295.5|7280.5|7295.4|7280.4|2
1622449540000|2021-05-31 08:25:40|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|1
1622449560000|2021-05-31 08:26:00|7295.4|7280.4|7295.6|7280.6|7295.8|7280.8|7295.4|7280.4|3
1622449580000|2021-05-31 08:26:20|7295.1|7280.1|7295|7280|7295.1|7280.1|7295|7280|4
1622449600000|2021-05-31 08:26:40|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|1
1622449610000|2021-05-31 08:26:50|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|1
1622449620000|2021-05-31 08:27:00|7294.5|7279.5|7294.8|7279.8|7294.8|7279.8|7294.5|7279.5|3
1622449660000|2021-05-31 08:27:40|7295|7280|7295|7280|7295|7280|7295|7280|1
1622449670000|2021-05-31 08:27:50|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|7295.1|7280.1|3
1622449680000|2021-05-31 08:28:00|7295.2|7280.2|7295|7280|7295.2|7280.2|7295|7280|3
1622449690000|2021-05-31 08:28:10|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|1
1622449700000|2021-05-31 08:28:20|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|1
1622449710000|2021-05-31 08:28:30|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|1
1622449720000|2021-05-31 08:28:40|7295|7280|7295|7280|7295|7280|7295|7280|1
1622449730000|2021-05-31 08:28:50|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|1
1622449760000|2021-05-31 08:29:20|7294.9|7279.9|7295|7280|7295|7280|7294.9|7279.9|2
1622449780000|2021-05-31 08:29:40|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|1
1622449800000|2021-05-31 08:30:00|7295|7280|7294.9|7279.9|7295|7280|7294.9|7279.9|2
1622449850000|2021-05-31 08:30:50|7294.6|7279.6|7294.9|7279.9|7294.9|7279.9|7294.6|7279.6|2
1622449870000|2021-05-31 08:31:10|7294.4|7279.4|7294.6|7279.6|7294.6|7279.6|7294.4|7279.4|3
1622449890000|2021-05-31 08:31:30|7294.8|7279.8|7294.5|7279.5|7294.8|7279.8|7294.4|7279.4|3
1622449950000|2021-05-31 08:32:30|7293.8|7278.8|7293.7|7278.7|7293.8|7278.8|7293.6|7278.6|3
1622449960000|2021-05-31 08:32:40|7293.6|7278.6|7294.3|7279.3|7294.3|7279.3|7293.5|7278.5|6
1622449970000|2021-05-31 08:32:50|7294.5|7279.5|7294.5|7279.5|7294.6|7279.6|7294.5|7279.5|3
1622449980000|2021-05-31 08:33:00|7293.9|7278.9|7294.1|7279.1|7294.1|7279.1|7293.9|7278.9|3
1622450000000|2021-05-31 08:33:20|7294.4|7279.4|7294.5|7279.5|7294.5|7279.5|7294.4|7279.4|2
1622450010000|2021-05-31 08:33:30|7294.8|7279.8|7294.2|7279.2|7295|7280|7294.1|7279.1|5
1622450020000|2021-05-31 08:33:40|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|7294|7279|3
1622450060000|2021-05-31 08:34:20|7293.7|7278.7|7293.6|7278.6|7293.7|7278.7|7293.6|7278.6|2
1622450070000|2021-05-31 08:34:30|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|7293.2|7278.2|4
1622450080000|2021-05-31 08:34:40|7293.1|7278.1|7293.1|7278.1|7293.4|7278.4|7293.1|7278.1|4
1622450100000|2021-05-31 08:35:00|7293.4|7278.4|7293.6|7278.6|7293.6|7278.6|7293.4|7278.4|3
1622450110000|2021-05-31 08:35:10|7293.4|7278.4|7293.8|7278.8|7293.8|7278.8|7293.4|7278.4|3
1622450150000|2021-05-31 08:35:50|7293.7|7278.7|7293.7|7278.7|7293.7|7278.7|7293.7|7278.7|1
1622450160000|2021-05-31 08:36:00|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|1
1622450250000|2021-05-31 08:37:30|7293.9|7278.9|7293.8|7278.8|7293.9|7278.9|7293.8|7278.8|2
1622450300000|2021-05-31 08:38:20|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|1
1622450320000|2021-05-31 08:38:40|7294.1|7279.1|7293.9|7278.9|7294.1|7279.1|7293.9|7278.9|2
1622450340000|2021-05-31 08:39:00|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|1
1622450350000|2021-05-31 08:39:10|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|1
1622450370000|2021-05-31 08:39:30|7293.4|7278.4|7293.5|7278.5|7293.5|7278.5|7293.4|7278.4|2
1622450380000|2021-05-31 08:39:40|7293.6|7278.6|7293.9|7278.9|7293.9|7278.9|7293.6|7278.6|2
1622450400000|2021-05-31 08:40:00|7293.5|7278.5|7293.4|7278.4|7293.5|7278.5|7293.4|7278.4|2
1622450420000|2021-05-31 08:40:20|7293.3|7278.3|7293.4|7278.4|7293.4|7278.4|7293.3|7278.3|2
1622450450000|2021-05-31 08:40:50|7293.3|7278.3|7293.4|7278.4|7293.4|7278.4|7293.3|7278.3|2
1622450460000|2021-05-31 08:41:00|7293.5|7278.5|7293.4|7278.4|7293.5|7278.5|7293.4|7278.4|2
1622450470000|2021-05-31 08:41:10|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|1
1622450480000|2021-05-31 08:41:20|7293.2|7278.2|7292.7|7277.7|7293.2|7278.2|7292.5|7277.5|5
1622450490000|2021-05-31 08:41:30|7292.8|7277.8|7293|7278|7293|7278|7292.7|7277.7|8
1622450500000|2021-05-31 08:41:40|7293.1|7278.1|7293.4|7278.4|7293.4|7278.4|7293.1|7278.1|5
1622450520000|2021-05-31 08:42:00|7293|7278|7293|7278|7293|7278|7293|7278|1
1622450530000|2021-05-31 08:42:10|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|1
1622450570000|2021-05-31 08:42:50|7293|7278|7293.1|7278.1|7293.1|7278.1|7293|7278|2
1622450580000|2021-05-31 08:43:00|7293|7278|7293|7278|7293|7278|7293|7278|1
1622450590000|2021-05-31 08:43:10|7293.1|7278.1|7293.4|7278.4|7293.4|7278.4|7293.1|7278.1|7
1622450620000|2021-05-31 08:43:40|7293.3|7278.3|7293.4|7278.4|7293.4|7278.4|7293.3|7278.3|2
1622450630000|2021-05-31 08:43:50|7293.3|7278.3|7293.4|7278.4|7293.4|7278.4|7293.3|7278.3|2
1622450650000|2021-05-31 08:44:10|7293.3|7278.3|7292.9|7277.9|7293.3|7278.3|7292.9|7277.9|6
1622450660000|2021-05-31 08:44:20|7293|7278|7293|7278|7293|7278|7293|7278|1
1622450680000|2021-05-31 08:44:40|7293.2|7278.2|7293.3|7278.3|7293.3|7278.3|7293.2|7278.2|2
1622450720000|2021-05-31 08:45:20|7293.4|7278.4|7292.8|7277.8|7293.4|7278.4|7292.8|7277.8|5
1622450730000|2021-05-31 08:45:30|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|1
1622450740000|2021-05-31 08:45:40|7293|7278|7293.1|7278.1|7293.1|7278.1|7293|7278|2
1622450750000|2021-05-31 08:45:50|7293|7278|7292.8|7277.8|7293|7278|7292.8|7277.8|2
1622450790000|2021-05-31 08:46:30|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|1
1622450800000|2021-05-31 08:46:40|7292.8|7277.8|7293.2|7278.2|7293.2|7278.2|7292.8|7277.8|3
1622450810000|2021-05-31 08:46:50|7293.3|7278.3|7294.3|7279.3|7294.3|7279.3|7293.3|7278.3|7
1622450820000|2021-05-31 08:47:00|7294.6|7279.6|7294.8|7279.8|7295|7280|7294.6|7279.6|9
1622450830000|2021-05-31 08:47:10|7294.9|7279.9|7293.7|7278.7|7295.2|7280.2|7293.4|7278.4|12
1622450840000|2021-05-31 08:47:20|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.5|7278.5|7
1622450850000|2021-05-31 08:47:30|7294|7279|7294.5|7279.5|7294.7|7279.7|7294|7279|8
1622450860000|2021-05-31 08:47:40|7295.1|7280.1|7295|7280|7295.8|7280.8|7294.9|7279.9|10
1622450870000|2021-05-31 08:47:50|7294.9|7279.9|7294.6|7279.6|7294.9|7279.9|7294.2|7279.2|5
1622450880000|2021-05-31 08:48:00|7294.7|7279.7|7294.6|7279.6|7294.9|7279.9|7294.6|7279.6|7
1622450890000|2021-05-31 08:48:10|7294.8|7279.8|7294.7|7279.7|7294.9|7279.9|7294.7|7279.7|5
1622450900000|2021-05-31 08:48:20|7295.3|7280.3|7295.7|7280.7|7295.8|7280.8|7295.3|7280.3|5
1622450910000|2021-05-31 08:48:30|7295.6|7280.6|7296.3|7281.3|7296.3|7281.3|7295.5|7280.5|5
1622450920000|2021-05-31 08:48:40|7296.4|7281.4|7296.1|7281.1|7296.5|7281.5|7296.1|7281.1|5
1622450930000|2021-05-31 08:48:50|7296.2|7281.2|7296.1|7281.1|7296.2|7281.2|7296.1|7281.1|4
1622450940000|2021-05-31 08:49:00|7296.2|7281.2|7296.2|7281.2|7296.4|7281.4|7296|7281|5
1622450950000|2021-05-31 08:49:10|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|7296.2|7281.2|3
1622450960000|2021-05-31 08:49:20|7296.7|7281.7|7297.1|7282.1|7297.2|7282.2|7296.6|7281.6|7
1622450970000|2021-05-31 08:49:30|7297.2|7282.2|7297.1|7282.1|7297.2|7282.2|7297.1|7282.1|2
1622450980000|2021-05-31 08:49:40|7297.2|7282.2|7297.2|7282.2|7297.8|7282.8|7297.2|7282.2|6
1622450990000|2021-05-31 08:49:50|7297|7282|7297|7282|7297|7282|7297|7282|1
1622451000000|2021-05-31 08:50:00|7296.8|7281.8|7296.5|7281.5|7296.8|7281.8|7296.5|7281.5|3
1622451010000|2021-05-31 08:50:10|7297.5|7282.5|7297.5|7282.5|7297.6|7282.6|7297.5|7282.5|3
1622451020000|2021-05-31 08:50:20|7297.6|7282.6|7297.5|7282.5|7297.6|7282.6|7297.5|7282.5|2
1622451030000|2021-05-31 08:50:30|7297.8|7282.8|7298.1|7283.1|7298.1|7283.1|7297.8|7282.8|3
1622451040000|2021-05-31 08:50:40|7297.9|7282.9|7297.6|7282.6|7297.9|7282.9|7297.6|7282.6|4
1622451050000|2021-05-31 08:50:50|7297.5|7282.5|7297.7|7282.7|7297.7|7282.7|7297.5|7282.5|3
1622451080000|2021-05-31 08:51:20|7297.6|7282.6|7297.6|7282.6|7297.6|7282.6|7297.6|7282.6|1
1622451090000|2021-05-31 08:51:30|7297.5|7282.5|7297.4|7282.4|7297.5|7282.5|7297.3|7282.3|4
1622451100000|2021-05-31 08:51:40|7297.3|7282.3|7297.7|7282.7|7297.8|7282.8|7297.3|7282.3|5
1622451110000|2021-05-31 08:51:50|7297.8|7282.8|7297.6|7282.6|7297.8|7282.8|7297.3|7282.3|5
1622451120000|2021-05-31 08:52:00|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|1
1622451130000|2021-05-31 08:52:10|7297.1|7282.1|7297.3|7282.3|7297.3|7282.3|7297|7282|4
1622451140000|2021-05-31 08:52:20|7297.5|7282.5|7297.3|7282.3|7297.6|7282.6|7297.3|7282.3|4
1622451170000|2021-05-31 08:52:50|7297.1|7282.1|7297|7282|7297.1|7282.1|7297|7282|2
1622451180000|2021-05-31 08:53:00|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|1
1622451190000|2021-05-31 08:53:10|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|1
1622451210000|2021-05-31 08:53:30|7296.6|7281.6|7296.1|7281.1|7296.6|7281.6|7296.1|7281.1|3
1622451220000|2021-05-31 08:53:40|7295.9|7280.9|7296.1|7281.1|7296.1|7281.1|7295.9|7280.9|3
1622451230000|2021-05-31 08:53:50|7296|7281|7295.1|7280.1|7296|7281|7294.8|7279.8|6
1622451240000|2021-05-31 08:54:00|7295.4|7280.4|7295.3|7280.3|7295.5|7280.5|7295.3|7280.3|8
1622451250000|2021-05-31 08:54:10|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|1
1622451260000|2021-05-31 08:54:20|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|1
1622451270000|2021-05-31 08:54:30|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|7295.8|7280.8|3
1622451280000|2021-05-31 08:54:40|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|1
1622451290000|2021-05-31 08:54:50|7295.7|7280.7|7295.5|7280.5|7295.7|7280.7|7295.5|7280.5|3
1622451300000|2021-05-31 08:55:00|7296.2|7281.2|7296.3|7281.3|7296.3|7281.3|7296.2|7281.2|2
1622451320000|2021-05-31 08:55:20|7296.4|7281.4|7296.4|7281.4|7296.5|7281.5|7296.4|7281.4|3
1622451330000|2021-05-31 08:55:30|7296.5|7281.5|7297.2|7282.2|7297.2|7282.2|7296.5|7281.5|6
1622451340000|2021-05-31 08:55:40|7296.6|7281.6|7296.4|7281.4|7296.7|7281.7|7296.4|7281.4|5
1622451350000|2021-05-31 08:55:50|7296.2|7281.2|7296.9|7281.9|7297|7282|7296.2|7281.2|9
1622451360000|2021-05-31 08:56:00|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|1
1622451370000|2021-05-31 08:56:10|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|1
1622451380000|2021-05-31 08:56:20|7296.8|7281.8|7296.6|7281.6|7296.8|7281.8|7296|7281|5
1622451390000|2021-05-31 08:56:30|7296.1|7281.1|7295.9|7280.9|7296.1|7281.1|7295.9|7280.9|2
1622451400000|2021-05-31 08:56:40|7296.2|7281.2|7296.1|7281.1|7296.2|7281.2|7296.1|7281.1|2
1622451420000|2021-05-31 08:57:00|7295.8|7280.8|7296.2|7281.2|7296.3|7281.3|7295.7|7280.7|7
1622451450000|2021-05-31 08:57:30|7296.3|7281.3|7295.4|7280.4|7296.3|7281.3|7295.4|7280.4|4
1622451460000|2021-05-31 08:57:40|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|1
1622451470000|2021-05-31 08:57:50|7295.4|7280.4|7295.3|7280.3|7295.4|7280.4|7295.3|7280.3|2
1622451500000|2021-05-31 08:58:20|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|1
1622451520000|2021-05-31 08:58:40|7295|7280|7294.9|7279.9|7295|7280|7294.9|7279.9|2
1622451530000|2021-05-31 08:58:50|7295|7280|7295|7280|7295|7280|7295|7280|1
1622451540000|2021-05-31 08:59:00|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7294.9|7279.9|3
1622451550000|2021-05-31 08:59:10|7295|7280|7294.9|7279.9|7295|7280|7294.9|7279.9|2
1622451560000|2021-05-31 08:59:20|7295|7280|7295|7280|7295|7280|7295|7280|1
1622451570000|2021-05-31 08:59:30|7294.9|7279.9|7294.9|7279.9|7295|7280|7294.9|7279.9|3
1622451580000|2021-05-31 08:59:40|7295|7280|7295.1|7280.1|7295.1|7280.1|7295|7280|4
1622451590000|2021-05-31 08:59:50|7295.3|7280.3|7295.4|7280.4|7295.4|7280.4|7295.3|7280.3|4
1622451600000|2021-05-31 09:00:00|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|7295.4|7280.4|5
1622451620000|2021-05-31 09:00:20|7295.3|7280.3|7295.1|7280.1|7295.3|7280.3|7295.1|7280.1|2
1622451630000|2021-05-31 09:00:30|7295.3|7280.3|7295.3|7280.3|7295.4|7280.4|7295.3|7280.3|3
1622451640000|2021-05-31 09:00:40|7295.4|7280.4|7295.1|7280.1|7295.4|7280.4|7295.1|7280.1|2
1622451650000|2021-05-31 09:00:50|7295.3|7280.3|7295.5|7280.5|7295.7|7280.7|7295.3|7280.3|5
1622451660000|2021-05-31 09:01:00|7295.3|7280.3|7295.8|7280.8|7295.8|7280.8|7295.3|7280.3|4
1622451670000|2021-05-31 09:01:10|7296|7281|7296|7281|7296.3|7281.3|7296|7281|4
1622451680000|2021-05-31 09:01:20|7295.9|7280.9|7296.4|7281.4|7296.4|7281.4|7295.8|7280.8|5
1622451710000|2021-05-31 09:01:50|7296.3|7281.3|7296.2|7281.2|7296.3|7281.3|7296.2|7281.2|2
1622451720000|2021-05-31 09:02:00|7296.1|7281.1|7296.2|7281.2|7296.2|7281.2|7296.1|7281.1|2
1622451840000|2021-05-31 09:04:00|7295.4|7280.4|7295.2|7280.2|7295.4|7280.4|7295.2|7280.2|2
1622451850000|2021-05-31 09:04:10|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7295|7280|3
1622451860000|2021-05-31 09:04:20|7295|7280|7295.1|7280.1|7295.1|7280.1|7295|7280|2
1622451870000|2021-05-31 09:04:30|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|1
1622451880000|2021-05-31 09:04:40|7295.5|7280.5|7295.4|7280.4|7296|7281|7295.4|7280.4|7
1622451890000|2021-05-31 09:04:50|7295.5|7280.5|7295.8|7280.8|7296.4|7281.4|7295.3|7280.3|11
1622451900000|2021-05-31 09:05:00|7295.7|7280.7|7295.5|7280.5|7295.7|7280.7|7295.3|7280.3|5
1622451910000|2021-05-31 09:05:10|7295.9|7280.9|7296.1|7281.1|7296.1|7281.1|7295.9|7280.9|2
1622451920000|2021-05-31 09:05:20|7295.7|7280.7|7295.6|7280.6|7295.7|7280.7|7295.6|7280.6|2
1622451930000|2021-05-31 09:05:30|7295.4|7280.4|7295.6|7280.6|7295.9|7280.9|7295.4|7280.4|7
1622451970000|2021-05-31 09:06:10|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|1
1622451980000|2021-05-31 09:06:20|7295.6|7280.6|7296.4|7281.4|7296.4|7281.4|7295.5|7280.5|5
1622451990000|2021-05-31 09:06:30|7296|7281|7296|7281|7296|7281|7296|7281|1
1622452130000|2021-05-31 09:08:50|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|1
1622452140000|2021-05-31 09:09:00|7295.6|7280.6|7295.8|7280.8|7296.1|7281.1|7295.6|7280.6|6
1622452170000|2021-05-31 09:09:30|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|1
1622452190000|2021-05-31 09:09:50|7295.8|7280.8|7296.1|7281.1|7296.1|7281.1|7295.8|7280.8|3
1622452200000|2021-05-31 09:10:00|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|1
1622452210000|2021-05-31 09:10:10|7296|7281|7296.2|7281.2|7296.2|7281.2|7296|7281|2
1622452220000|2021-05-31 09:10:20|7296.5|7281.5|7296.4|7281.4|7296.5|7281.5|7296.4|7281.4|2
1622452230000|2021-05-31 09:10:30|7296.5|7281.5|7296.9|7281.9|7296.9|7281.9|7296.5|7281.5|2
1622452240000|2021-05-31 09:10:40|7297|7282|7296.8|7281.8|7297.5|7282.5|7296.8|7281.8|6
1622452260000|2021-05-31 09:11:00|7296.7|7281.7|7297|7282|7297|7282|7296.7|7281.7|3
1622452270000|2021-05-31 09:11:10|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|7297|7282|3
1622452290000|2021-05-31 09:11:30|7297.2|7282.2|7297.5|7282.5|7297.7|7282.7|7297.1|7282.1|6
1622452310000|2021-05-31 09:11:50|7297.6|7282.6|7298.1|7283.1|7298.1|7283.1|7297.5|7282.5|6
1622452320000|2021-05-31 09:12:00|7298|7283|7297.6|7282.6|7298.1|7283.1|7297.6|7282.6|5
1622452330000|2021-05-31 09:12:10|7297.5|7282.5|7297.6|7282.6|7297.6|7282.6|7297.3|7282.3|3
1622452360000|2021-05-31 09:12:40|7297.5|7282.5|7297.6|7282.6|7297.6|7282.6|7297.5|7282.5|2
1622452390000|2021-05-31 09:13:10|7297.5|7282.5|7297.1|7282.1|7297.5|7282.5|7297.1|7282.1|2
1622452400000|2021-05-31 09:13:20|7297.2|7282.2|7298|7283|7298|7283|7297.1|7282.1|6
1622452410000|2021-05-31 09:13:30|7298.1|7283.1|7297.5|7282.5|7298.1|7283.1|7297.2|7282.2|8
1622452420000|2021-05-31 09:13:40|7297.4|7282.4|7297.6|7282.6|7297.6|7282.6|7297.4|7282.4|3
1622452430000|2021-05-31 09:13:50|7297.5|7282.5|7297.3|7282.3|7297.5|7282.5|7297.3|7282.3|2
1622452440000|2021-05-31 09:14:00|7297.5|7282.5|7297.5|7282.5|7297.5|7282.5|7297.5|7282.5|1
1622452460000|2021-05-31 09:14:20|7297.8|7282.8|7297.8|7282.8|7298.1|7283.1|7297.8|7282.8|4
1622452470000|2021-05-31 09:14:30|7297.7|7282.7|7297.6|7282.6|7297.8|7282.8|7297.6|7282.6|5
1622452480000|2021-05-31 09:14:40|7297.5|7282.5|7297.2|7282.2|7297.5|7282.5|7297.2|7282.2|3
1622452490000|2021-05-31 09:14:50|7297.3|7282.3|7297.6|7282.6|7297.6|7282.6|7297.3|7282.3|2
1622452500000|2021-05-31 09:15:00|7297.9|7282.9|7298.1|7283.1|7298.1|7283.1|7297.9|7282.9|3
1622452510000|2021-05-31 09:15:10|7298.3|7283.3|7299.1|7284.1|7299.2|7284.2|7298.3|7283.3|7
1622452520000|2021-05-31 09:15:20|7299.2|7284.2|7299|7284|7299.5|7284.5|7298.5|7283.5|13
1622452530000|2021-05-31 09:15:30|7299.1|7284.1|7301.5|7286.5|7301.7|7286.7|7299.1|7284.1|16
1622452540000|2021-05-31 09:15:40|7301.6|7286.6|7301.6|7286.6|7301.7|7286.7|7301.5|7286.5|9
1622452560000|2021-05-31 09:16:00|7301.7|7286.7|7300.9|7285.9|7301.7|7286.7|7300.9|7285.9|4
1622452570000|2021-05-31 09:16:10|7300.6|7285.6|7301.5|7286.5|7301.5|7286.5|7300.2|7285.2|11
1622452580000|2021-05-31 09:16:20|7301.4|7286.4|7302.1|7287.1|7302.1|7287.1|7301.3|7286.3|7
1622452590000|2021-05-31 09:16:30|7302.2|7287.2|7302.4|7287.4|7302.6|7287.6|7302.2|7287.2|8
1622452600000|2021-05-31 09:16:40|7302|7287|7301.7|7286.7|7302|7287|7301.6|7286.6|4
1622452610000|2021-05-31 09:16:50|7301.8|7286.8|7301.6|7286.6|7302.6|7287.6|7301.2|7286.2|11
1622452620000|2021-05-31 09:17:00|7301.5|7286.5|7301.3|7286.3|7301.6|7286.6|7301|7286|7
1622452630000|2021-05-31 09:17:10|7301.2|7286.2|7300.7|7285.7|7301.3|7286.3|7300.7|7285.7|6
1622452650000|2021-05-31 09:17:30|7300.6|7285.6|7301.1|7286.1|7301.1|7286.1|7300.6|7285.6|6
1622452660000|2021-05-31 09:17:40|7301|7286|7301.1|7286.1|7301.1|7286.1|7301|7286|2
1622452670000|2021-05-31 09:17:50|7301|7286|7302.7|7287.7|7302.7|7287.7|7301|7286|10
1622452680000|2021-05-31 09:18:00|7302.8|7287.8|7302.9|7287.9|7303.5|7288.5|7302.8|7287.8|5
1622452690000|2021-05-31 09:18:10|7303|7288|7304.4|7289.4|7304.4|7289.4|7303|7288|12
1622452700000|2021-05-31 09:18:20|7304.5|7289.5|7304.1|7289.1|7304.8|7289.8|7304.1|7289.1|12
1622452710000|2021-05-31 09:18:30|7304|7289|7304.1|7289.1|7304.4|7289.4|7303.7|7288.7|8
1622452720000|2021-05-31 09:18:40|7303.9|7288.9|7303.4|7288.4|7303.9|7288.9|7303.4|7288.4|3
1622452730000|2021-05-31 09:18:50|7303.5|7288.5|7303.4|7288.4|7303.6|7288.6|7303.4|7288.4|4
1622452740000|2021-05-31 09:19:00|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|7303.4|7288.4|3
1622452750000|2021-05-31 09:19:10|7303.4|7288.4|7303.5|7288.5|7303.6|7288.6|7303.4|7288.4|6
1622452760000|2021-05-31 09:19:20|7303.6|7288.6|7303.6|7288.6|7304|7289|7303.6|7288.6|10
1622452770000|2021-05-31 09:19:30|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|7303.6|7288.6|5
1622452780000|2021-05-31 09:19:40|7303.6|7288.6|7303.4|7288.4|7303.6|7288.6|7302.9|7287.9|9
1622452790000|2021-05-31 09:19:50|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|7302.8|7287.8|9
1622452800000|2021-05-31 09:20:00|7304.1|7289.1|7304.4|7289.4|7304.4|7289.4|7304.1|7289.1|2
1622452820000|2021-05-31 09:20:20|7304.5|7289.5|7304.8|7289.8|7304.9|7289.9|7304.5|7289.5|4
1622452830000|2021-05-31 09:20:30|7304.6|7289.6|7304.7|7289.7|7304.8|7289.8|7304.6|7289.6|4
1622452880000|2021-05-31 09:21:20|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|1
1622452890000|2021-05-31 09:21:30|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|7304.1|7289.1|3
1622452900000|2021-05-31 09:21:40|7304.4|7289.4|7304.1|7289.1|7304.4|7289.4|7304.1|7289.1|4
1622452910000|2021-05-31 09:21:50|7304|7289|7304|7289|7304|7289|7304|7289|1
1622452920000|2021-05-31 09:22:00|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|1
1622452930000|2021-05-31 09:22:10|7304.2|7289.2|7304|7289|7304.2|7289.2|7304|7289|2
1622452950000|2021-05-31 09:22:30|7303.9|7288.9|7303.8|7288.8|7303.9|7288.9|7303.8|7288.8|2
1622452960000|2021-05-31 09:22:40|7304.3|7289.3|7302.5|7287.5|7304.4|7289.4|7302.5|7287.5|9
1622452970000|2021-05-31 09:22:50|7302.6|7287.6|7302.8|7287.8|7302.8|7287.8|7302.6|7287.6|2
1622452980000|2021-05-31 09:23:00|7302.9|7287.9|7302.8|7287.8|7303.2|7288.2|7302.7|7287.7|14
1622452990000|2021-05-31 09:23:10|7302.9|7287.9|7302.9|7287.9|7302.9|7287.9|7302.9|7287.9|1
1622453000000|2021-05-31 09:23:20|7302.6|7287.6|7302.3|7287.3|7302.6|7287.6|7302.3|7287.3|3
1622453010000|2021-05-31 09:23:30|7302.1|7287.1|7302.2|7287.2|7302.3|7287.3|7302.1|7287.1|3
1622453020000|2021-05-31 09:23:40|7302.3|7287.3|7302.2|7287.2|7302.3|7287.3|7302.2|7287.2|2
1622453040000|2021-05-31 09:24:00|7302.6|7287.6|7302.4|7287.4|7303|7288|7302.3|7287.3|7
1622453050000|2021-05-31 09:24:10|7302.6|7287.6|7303.1|7288.1|7303.2|7288.2|7302.6|7287.6|6
1622453060000|2021-05-31 09:24:20|7303.2|7288.2|7303.3|7288.3|7303.5|7288.5|7303.2|7288.2|3
1622453070000|2021-05-31 09:24:30|7303.2|7288.2|7303|7288|7303.2|7288.2|7303|7288|3
1622453080000|2021-05-31 09:24:40|7303.1|7288.1|7303|7288|7303.2|7288.2|7303|7288|4
1622453090000|2021-05-31 09:24:50|7303.1|7288.1|7303.5|7288.5|7303.5|7288.5|7303|7288|6
1622453100000|2021-05-31 09:25:00|7303.6|7288.6|7304.8|7289.8|7305.1|7290.1|7303.5|7288.5|12
1622453110000|2021-05-31 09:25:10|7304.6|7289.6|7304.4|7289.4|7304.9|7289.9|7304.4|7289.4|7
1622453120000|2021-05-31 09:25:20|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|1
1622453130000|2021-05-31 09:25:30|7304.4|7289.4|7304.8|7289.8|7304.9|7289.9|7304.2|7289.2|7
1622453140000|2021-05-31 09:25:40|7304.7|7289.7|7304.8|7289.8|7304.8|7289.8|7304.7|7289.7|2
1622453150000|2021-05-31 09:25:50|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|1
1622453160000|2021-05-31 09:26:00|7304.6|7289.6|7304.8|7289.8|7304.8|7289.8|7304.6|7289.6|2
1622453170000|2021-05-31 09:26:10|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|1
1622453180000|2021-05-31 09:26:20|7304.9|7289.9|7304.8|7289.8|7305|7290|7304.7|7289.7|6
1622453200000|2021-05-31 09:26:40|7304.7|7289.7|7305|7290|7305|7290|7304.7|7289.7|2
1622453210000|2021-05-31 09:26:50|7304.5|7289.5|7306.5|7291.5|7306.5|7291.5|7304.5|7289.5|9
1622453220000|2021-05-31 09:27:00|7306.4|7291.4|7305.5|7290.5|7306.4|7291.4|7305.5|7290.5|6
1622453230000|2021-05-31 09:27:10|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|1
1622453270000|2021-05-31 09:27:50|7305.3|7290.3|7305.5|7290.5|7305.6|7290.6|7305.3|7290.3|4
1622453280000|2021-05-31 09:28:00|7305.6|7290.6|7305.5|7290.5|7305.6|7290.6|7305.5|7290.5|2
1622453300000|2021-05-31 09:28:20|7305.2|7290.2|7304.9|7289.9|7305.2|7290.2|7304.9|7289.9|3
1622453310000|2021-05-31 09:28:30|7305.1|7290.1|7306|7291|7306.1|7291.1|7305.1|7290.1|5
1622453320000|2021-05-31 09:28:40|7305.8|7290.8|7305.4|7290.4|7305.8|7290.8|7305.4|7290.4|4
1622453330000|2021-05-31 09:28:50|7305.5|7290.5|7305.2|7290.2|7305.5|7290.5|7305.2|7290.2|4
1622453340000|2021-05-31 09:29:00|7305.1|7290.1|7304.3|7289.3|7305.1|7290.1|7304.3|7289.3|6
1622453350000|2021-05-31 09:29:10|7304.2|7289.2|7305|7290|7305|7290|7304.2|7289.2|4
1622453360000|2021-05-31 09:29:20|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|1
1622453370000|2021-05-31 09:29:30|7305|7290|7304.9|7289.9|7305|7290|7304.9|7289.9|2
1622453390000|2021-05-31 09:29:50|7304.7|7289.7|7304.8|7289.8|7304.9|7289.9|7304.7|7289.7|4
1622453400000|2021-05-31 09:30:00|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|1
1622453410000|2021-05-31 09:30:10|7304.8|7289.8|7304.7|7289.7|7304.9|7289.9|7304.7|7289.7|3
1622453430000|2021-05-31 09:30:30|7304.8|7289.8|7304.9|7289.9|7304.9|7289.9|7304.8|7289.8|2
1622453440000|2021-05-31 09:30:40|7305|7290|7305|7290|7305|7290|7305|7290|1
1622453450000|2021-05-31 09:30:50|7305.1|7290.1|7305.3|7290.3|7305.3|7290.3|7305.1|7290.1|2
1622453470000|2021-05-31 09:31:10|7305.4|7290.4|7305.5|7290.5|7305.5|7290.5|7305.4|7290.4|2
1622453480000|2021-05-31 09:31:20|7305.6|7290.6|7305.7|7290.7|7305.7|7290.7|7305.5|7290.5|4
1622453500000|2021-05-31 09:31:40|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|1
1622453520000|2021-05-31 09:32:00|7305.7|7290.7|7305.8|7290.8|7305.8|7290.8|7305.7|7290.7|2
1622453530000|2021-05-31 09:32:10|7305.9|7290.9|7306|7291|7306|7291|7305.9|7290.9|4
1622453550000|2021-05-31 09:32:30|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.8|7290.8|3
1622453570000|2021-05-31 09:32:50|7305.8|7290.8|7305.6|7290.6|7305.8|7290.8|7305.6|7290.6|2
1622453590000|2021-05-31 09:33:10|7305.3|7290.3|7305|7290|7305.3|7290.3|7305|7290|3
1622453610000|2021-05-31 09:33:30|7305.1|7290.1|7305.3|7290.3|7305.3|7290.3|7305|7290|4
1622453620000|2021-05-31 09:33:40|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|1
1622453630000|2021-05-31 09:33:50|7305.6|7290.6|7305.7|7290.7|7305.7|7290.7|7305.6|7290.6|2
1622453640000|2021-05-31 09:34:00|7305.6|7290.6|7305.1|7290.1|7305.6|7290.6|7305.1|7290.1|3
1622453650000|2021-05-31 09:34:10|7305|7290|7305.5|7290.5|7305.5|7290.5|7305|7290|3
1622453660000|2021-05-31 09:34:20|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|1
1622453680000|2021-05-31 09:34:40|7305.5|7290.5|7305.4|7290.4|7305.5|7290.5|7305.4|7290.4|2
1622453720000|2021-05-31 09:35:20|7305.2|7290.2|7305.1|7290.1|7305.2|7290.2|7305.1|7290.1|2
1622453730000|2021-05-31 09:35:30|7305|7290|7304.9|7289.9|7305|7290|7304.9|7289.9|2
1622453740000|2021-05-31 09:35:40|7305|7290|7304.9|7289.9|7305.1|7290.1|7304.9|7289.9|3
1622453760000|2021-05-31 09:36:00|7305|7290|7305.1|7290.1|7305.1|7290.1|7305|7290|2
1622453770000|2021-05-31 09:36:10|7305|7290|7304.6|7289.6|7305|7290|7304.5|7289.5|5
1622453790000|2021-05-31 09:36:30|7304.4|7289.4|7304.5|7289.5|7304.5|7289.5|7304.4|7289.4|2
1622453800000|2021-05-31 09:36:40|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|1
1622453830000|2021-05-31 09:37:10|7304.5|7289.5|7305|7290|7305|7290|7304.5|7289.5|4
1622453840000|2021-05-31 09:37:20|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|1
1622453850000|2021-05-31 09:37:30|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|1
1622453890000|2021-05-31 09:38:10|7304.8|7289.8|7304.7|7289.7|7304.8|7289.8|7304.7|7289.7|2
1622453900000|2021-05-31 09:38:20|7304.8|7289.8|7305.2|7290.2|7305.3|7290.3|7304.8|7289.8|5
1622453920000|2021-05-31 09:38:40|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|1
1622453950000|2021-05-31 09:39:10|7305.2|7290.2|7305.3|7290.3|7305.3|7290.3|7305.2|7290.2|2
1622454020000|2021-05-31 09:40:20|7304.8|7289.8|7304.5|7289.5|7304.8|7289.8|7304.5|7289.5|3
1622454040000|2021-05-31 09:40:40|7304.6|7289.6|7304.7|7289.7|7304.8|7289.8|7304.6|7289.6|3
1622454050000|2021-05-31 09:40:50|7304.3|7289.3|7304.3|7289.3|7304.6|7289.6|7304.3|7289.3|4
1622454060000|2021-05-31 09:41:00|7304.4|7289.4|7304.3|7289.3|7304.5|7289.5|7304.3|7289.3|4
1622454110000|2021-05-31 09:41:50|7304.4|7289.4|7304.7|7289.7|7304.7|7289.7|7304.4|7289.4|3
1622454130000|2021-05-31 09:42:10|7304.9|7289.9|7304.7|7289.7|7304.9|7289.9|7304.7|7289.7|3
1622454140000|2021-05-31 09:42:20|7304.8|7289.8|7304.7|7289.7|7304.8|7289.8|7304.7|7289.7|2
1622454160000|2021-05-31 09:42:40|7304.6|7289.6|7304.9|7289.9|7304.9|7289.9|7304.6|7289.6|2
1622454220000|2021-05-31 09:43:40|7304.7|7289.7|7304.6|7289.6|7304.7|7289.7|7304.6|7289.6|2
1622454230000|2021-05-31 09:43:50|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|1
1622454250000|2021-05-31 09:44:10|7304.8|7289.8|7305|7290|7305|7290|7304.8|7289.8|2
1622454260000|2021-05-31 09:44:20|7304.8|7289.8|7304.6|7289.6|7305|7290|7304.6|7289.6|6
1622454280000|2021-05-31 09:44:40|7304.8|7289.8|7305.1|7290.1|7305.1|7290.1|7304.7|7289.7|4
1622454300000|2021-05-31 09:45:00|7305.2|7290.2|7304.7|7289.7|7305.2|7290.2|7304.7|7289.7|3
1622454320000|2021-05-31 09:45:20|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|1
1622454330000|2021-05-31 09:45:30|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.6|7289.6|3
1622454350000|2021-05-31 09:45:50|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|1
1622454380000|2021-05-31 09:46:20|7304.8|7289.8|7304.6|7289.6|7304.9|7289.9|7304.6|7289.6|8
1622454450000|2021-05-31 09:47:30|7304.7|7289.7|7304.8|7289.8|7304.8|7289.8|7304.7|7289.7|4
1622454460000|2021-05-31 09:47:40|7304.9|7289.9|7304.7|7289.7|7304.9|7289.9|7304.7|7289.7|2
1622454470000|2021-05-31 09:47:50|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.7|7289.7|7
1622454480000|2021-05-31 09:48:00|7304.7|7289.7|7304.8|7289.8|7304.8|7289.8|7304.7|7289.7|2
1622454540000|2021-05-31 09:49:00|7305|7290|7305|7290|7305|7290|7305|7290|1
1622454550000|2021-05-31 09:49:10|7304.9|7289.9|7305.2|7290.2|7305.2|7290.2|7304.9|7289.9|2
1622454570000|2021-05-31 09:49:30|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|1
1622454580000|2021-05-31 09:49:40|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|7305.2|7290.2|7
1622454590000|2021-05-31 09:49:50|7305.1|7290.1|7304.8|7289.8|7305.4|7290.4|7304.8|7289.8|7
1622454600000|2021-05-31 09:50:00|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|1
1622454630000|2021-05-31 09:50:30|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|7303.9|7288.9|5
1622454640000|2021-05-31 09:50:40|7304.1|7289.1|7303.8|7288.8|7304.1|7289.1|7303.8|7288.8|2
1622454650000|2021-05-31 09:50:50|7303.3|7288.3|7304.1|7289.1|7304.1|7289.1|7303.3|7288.3|4
1622454660000|2021-05-31 09:51:00|7304.2|7289.2|7304.5|7289.5|7304.8|7289.8|7304.2|7289.2|4
1622454680000|2021-05-31 09:51:20|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|7303.9|7288.9|3
1622454690000|2021-05-31 09:51:30|7304.1|7289.1|7303.5|7288.5|7304.1|7289.1|7303.4|7288.4|4
1622454700000|2021-05-31 09:51:40|7303.4|7288.4|7304.1|7289.1|7304.2|7289.2|7303.4|7288.4|5
1622454710000|2021-05-31 09:51:50|7304|7289|7303.7|7288.7|7304|7289|7303.7|7288.7|2
1622454740000|2021-05-31 09:52:20|7303.6|7288.6|7303.3|7288.3|7303.6|7288.6|7303.3|7288.3|4
1622454760000|2021-05-31 09:52:40|7303.2|7288.2|7303.3|7288.3|7303.3|7288.3|7303.2|7288.2|2
1622454770000|2021-05-31 09:52:50|7303.4|7288.4|7303.4|7288.4|7304.1|7289.1|7303.4|7288.4|5
1622454780000|2021-05-31 09:53:00|7303.5|7288.5|7303.4|7288.4|7304.2|7289.2|7303.4|7288.4|6
1622454790000|2021-05-31 09:53:10|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|1
1622454800000|2021-05-31 09:53:20|7303.6|7288.6|7303.3|7288.3|7304.1|7289.1|7303.3|7288.3|4
1622454840000|2021-05-31 09:54:00|7304|7289|7303.3|7288.3|7304|7289|7303.3|7288.3|3
1622454850000|2021-05-31 09:54:10|7303.4|7288.4|7303.3|7288.3|7303.5|7288.5|7303.3|7288.3|3
1622454900000|2021-05-31 09:55:00|7303.4|7288.4|7303.3|7288.3|7303.4|7288.4|7303.3|7288.3|2
1622454980000|2021-05-31 09:56:20|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|1
1622454990000|2021-05-31 09:56:30|7303.1|7288.1|7302.7|7287.7|7303.1|7288.1|7302.7|7287.7|5
1622455020000|2021-05-31 09:57:00|7302.3|7287.3|7302.2|7287.2|7302.3|7287.3|7302.2|7287.2|2
1622455030000|2021-05-31 09:57:10|7302|7287|7302.1|7287.1|7302.1|7287.1|7302|7287|2
1622455040000|2021-05-31 09:57:20|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|1
1622455050000|2021-05-31 09:57:30|7302|7287|7302.2|7287.2|7302.2|7287.2|7302|7287|2
1622455060000|2021-05-31 09:57:40|7302.1|7287.1|7302.1|7287.1|7302.2|7287.2|7301.7|7286.7|11
1622455070000|2021-05-31 09:57:50|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|1
1622455100000|2021-05-31 09:58:20|7302.1|7287.1|7302|7287|7302.1|7287.1|7301.9|7286.9|7
1622455130000|2021-05-31 09:58:50|7301.7|7286.7|7301.7|7286.7|7301.7|7286.7|7301.7|7286.7|1
1622455140000|2021-05-31 09:59:00|7301.6|7286.6|7301.4|7286.4|7301.7|7286.7|7300.8|7285.8|9
1622455150000|2021-05-31 09:59:10|7301.5|7286.5|7301.6|7286.6|7301.6|7286.6|7301.5|7286.5|2
1622455160000|2021-05-31 09:59:20|7301.7|7286.7|7301.5|7286.5|7301.7|7286.7|7301.3|7286.3|4
1622455170000|2021-05-31 09:59:30|7301.4|7286.4|7301.5|7286.5|7301.5|7286.5|7301.4|7286.4|2
1622455180000|2021-05-31 09:59:40|7301.2|7286.2|7300.9|7285.9|7301.2|7286.2|7300.9|7285.9|4
1622455190000|2021-05-31 09:59:50|7300.7|7285.7|7300.6|7285.6|7300.8|7285.8|7300.6|7285.6|4
1622455200000|2021-05-31 10:00:00|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|1
1622455230000|2021-05-31 10:00:30|7300.6|7285.6|7300.5|7285.5|7300.6|7285.6|7300.5|7285.5|2
1622455240000|2021-05-31 10:00:40|7300.6|7285.6|7300.5|7285.5|7300.6|7285.6|7300.5|7285.5|2
1622455250000|2021-05-31 10:00:50|7300.6|7285.6|7300.8|7285.8|7300.8|7285.8|7300.6|7285.6|3
1622455260000|2021-05-31 10:01:00|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|1
1622455290000|2021-05-31 10:01:30|7301|7286|7300.1|7285.1|7301|7286|7300|7285|6
1622455300000|2021-05-31 10:01:40|7300|7285|7300|7285|7300|7285|7300|7285|1
1622455310000|2021-05-31 10:01:50|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300|7285|3
1622455320000|2021-05-31 10:02:00|7300|7285|7299.1|7284.1|7300|7285|7298.9|7283.9|9
1622455330000|2021-05-31 10:02:10|7299.2|7284.2|7299.4|7284.4|7299.4|7284.4|7299.1|7284.1|10
1622455340000|2021-05-31 10:02:20|7299.2|7284.2|7299.2|7284.2|7300|7285|7299.2|7284.2|10
1622455350000|2021-05-31 10:02:30|7299.3|7284.3|7299.1|7284.1|7299.5|7284.5|7299.1|7284.1|7
1622455360000|2021-05-31 10:02:40|7299.2|7284.2|7299.1|7284.1|7299.2|7284.2|7299.1|7284.1|2
1622455380000|2021-05-31 10:03:00|7299|7284|7299|7284|7299|7284|7299|7284|1
1622455390000|2021-05-31 10:03:10|7298.2|7283.2|7301.9|7276.9|7301.9|7283.3|7298.2|7276.8|7
1622455400000|2021-05-31 10:03:20|7301.8|7276.8|7297.6|7282.6|7302.1|7282.6|7297.6|7276.8|5
1622455410000|2021-05-31 10:03:30|7297.5|7282.5|7297.5|7282.5|7297.5|7282.5|7297.4|7282.4|3
1622455420000|2021-05-31 10:03:40|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|1
1622455430000|2021-05-31 10:03:50|7297.3|7282.3|7297.9|7282.9|7297.9|7282.9|7297.3|7282.3|5
1622455440000|2021-05-31 10:04:00|7298|7283|7298|7283|7298.1|7283.1|7297.9|7282.9|7
1622455460000|2021-05-31 10:04:20|7297.9|7282.9|7297.4|7282.4|7297.9|7282.9|7297.2|7282.2|4
1622455470000|2021-05-31 10:04:30|7297.6|7282.6|7297.6|7282.6|7297.6|7282.6|7297.5|7282.5|3
1622455480000|2021-05-31 10:04:40|7297.5|7282.5|7299.1|7284.1|7299.2|7284.2|7297.5|7282.5|8
1622455500000|2021-05-31 10:05:00|7299|7284|7297.8|7282.8|7299.2|7284.2|7297.8|7282.8|9
1622455510000|2021-05-31 10:05:10|7297.7|7282.7|7298.2|7283.2|7298.6|7283.6|7297.7|7282.7|5
1622455520000|2021-05-31 10:05:20|7298.1|7283.1|7297.6|7282.6|7298.1|7283.1|7297.5|7282.5|6
1622455540000|2021-05-31 10:05:40|7297.9|7282.9|7298.2|7283.2|7298.2|7283.2|7297.9|7282.9|2
1622455550000|2021-05-31 10:05:50|7298.3|7283.3|7298.2|7283.2|7298.3|7283.3|7298.2|7283.2|2
1622455560000|2021-05-31 10:06:00|7298.4|7283.4|7299.2|7284.2|7299.2|7284.2|7298.4|7283.4|5
1622455570000|2021-05-31 10:06:10|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|1
1622455580000|2021-05-31 10:06:20|7299.2|7284.2|7299.1|7284.1|7299.2|7284.2|7299|7284|4
1622455590000|2021-05-31 10:06:30|7299.2|7284.2|7299.2|7284.2|7299.2|7284.2|7299.2|7284.2|1
1622455600000|2021-05-31 10:06:40|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|1
1622455750000|2021-05-31 10:09:10|7299.2|7284.2|7299.1|7284.1|7299.2|7284.2|7299.1|7284.1|2
1622455760000|2021-05-31 10:09:20|7299.2|7284.2|7299.1|7284.1|7299.2|7284.2|7299.1|7284.1|2
1622455770000|2021-05-31 10:09:30|7299.2|7284.2|7299.2|7284.2|7299.2|7284.2|7299.2|7284.2|1
1622455800000|2021-05-31 10:10:00|7299.1|7284.1|7299.2|7284.2|7299.2|7284.2|7299.1|7284.1|2
1622455810000|2021-05-31 10:10:10|7299.1|7284.1|7299.2|7284.2|7299.2|7284.2|7299.1|7284.1|2
1622455820000|2021-05-31 10:10:20|7299.1|7284.1|7299.2|7284.2|7299.2|7284.2|7299.1|7284.1|2
1622455830000|2021-05-31 10:10:30|7299.1|7284.1|7299.2|7284.2|7299.2|7284.2|7299.1|7284.1|2
1622455840000|2021-05-31 10:10:40|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|1
1622455850000|2021-05-31 10:10:50|7299.2|7284.2|7299.2|7284.2|7299.2|7284.2|7299.2|7284.2|1
1622455860000|2021-05-31 10:11:00|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|1
1622455890000|2021-05-31 10:11:30|7299.2|7284.2|7299.1|7284.1|7299.2|7284.2|7299.1|7284.1|2
1622455900000|2021-05-31 10:11:40|7299|7284|7298.3|7283.3|7299.1|7284.1|7298.3|7283.3|10
1622455910000|2021-05-31 10:11:50|7298.4|7283.4|7298.2|7283.2|7298.4|7283.4|7298.2|7283.2|3
1622455920000|2021-05-31 10:12:00|7298.4|7283.4|7299.1|7284.1|7299.1|7284.1|7298.2|7283.2|6
1622455950000|2021-05-31 10:12:30|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|1
1622455990000|2021-05-31 10:13:10|7298.3|7283.3|7298.8|7283.8|7298.8|7283.8|7298.3|7283.3|3
1622456050000|2021-05-31 10:14:10|7298.5|7283.5|7298.4|7283.4|7298.5|7283.5|7298.3|7283.3|4
1622456060000|2021-05-31 10:14:20|7298.3|7283.3|7298.4|7283.4|7298.4|7283.4|7298.1|7283.1|5
1622456070000|2021-05-31 10:14:30|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|1
1622456090000|2021-05-31 10:14:50|7298.6|7283.6|7298.3|7283.3|7298.6|7283.6|7298.3|7283.3|2
1622456100000|2021-05-31 10:15:00|7298.4|7283.4|7298.8|7283.8|7298.8|7283.8|7298.4|7283.4|4
1622456160000|2021-05-31 10:16:00|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|1
1622456170000|2021-05-31 10:16:10|7299|7284|7299.6|7284.6|7299.7|7284.7|7299|7284|5
1622456180000|2021-05-31 10:16:20|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.6|7284.6|3
1622456200000|2021-05-31 10:16:40|7299.6|7284.6|7299.7|7284.7|7299.7|7284.7|7299.6|7284.6|2
1622456210000|2021-05-31 10:16:50|7300|7285|7299.3|7284.3|7300.1|7285.1|7299.3|7284.3|4
1622456220000|2021-05-31 10:17:00|7299.4|7284.4|7299.7|7284.7|7299.7|7284.7|7299.4|7284.4|2
1622456230000|2021-05-31 10:17:10|7299.8|7284.8|7299.7|7284.7|7299.8|7284.8|7299.7|7284.7|2
1622456250000|2021-05-31 10:17:30|7299.6|7284.6|7299.1|7284.1|7299.6|7284.6|7299.1|7284.1|3
1622456350000|2021-05-31 10:19:10|7299.2|7284.2|7299.6|7284.6|7299.6|7284.6|7299.2|7284.2|2
1622456390000|2021-05-31 10:19:50|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|1
1622456410000|2021-05-31 10:20:10|7299.8|7284.8|7300|7285|7300|7285|7299.8|7284.8|2
1622456420000|2021-05-31 10:20:20|7299.1|7284.1|7299.7|7284.7|7299.7|7284.7|7299.1|7284.1|5
1622456460000|2021-05-31 10:21:00|7299.8|7284.8|7299.9|7284.9|7299.9|7284.9|7299.8|7284.8|2
1622456470000|2021-05-31 10:21:10|7299.8|7284.8|7299.7|7284.7|7299.8|7284.8|7299.7|7284.7|2
1622456480000|2021-05-31 10:21:20|7299.8|7284.8|7299.6|7284.6|7299.8|7284.8|7299.6|7284.6|3
1622456490000|2021-05-31 10:21:30|7299.7|7284.7|7298.8|7283.8|7300.3|7285.3|7298.8|7283.8|4
1622456500000|2021-05-31 10:21:40|7299|7284|7299|7284|7299|7284|7299|7284|1
1622456510000|2021-05-31 10:21:50|7298.3|7283.3|7298.8|7283.8|7298.8|7283.8|7298.3|7283.3|3
1622456540000|2021-05-31 10:22:20|7297.8|7282.8|7298.5|7283.5|7298.5|7283.5|7297.8|7282.8|4
1622456550000|2021-05-31 10:22:30|7298.6|7283.6|7298.6|7283.6|7299.5|7284.5|7297.8|7282.8|14
1622456560000|2021-05-31 10:22:40|7298.7|7283.7|7298.8|7283.8|7298.9|7283.9|7298.7|7283.7|4
1622456570000|2021-05-31 10:22:50|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|1
1622456690000|2021-05-31 10:24:50|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|1
1622456700000|2021-05-31 10:25:00|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|1
1622456710000|2021-05-31 10:25:10|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|1
1622456720000|2021-05-31 10:25:20|7298.9|7283.9|7299.6|7284.6|7299.6|7284.6|7298.9|7283.9|7
1622456730000|2021-05-31 10:25:30|7299.5|7284.5|7299.4|7284.4|7299.5|7284.5|7299.4|7284.4|2
1622456740000|2021-05-31 10:25:40|7299.5|7284.5|7299.1|7284.1|7299.5|7284.5|7299.1|7284.1|4
1622456750000|2021-05-31 10:25:50|7299|7284|7298.8|7283.8|7299|7284|7298.8|7283.8|3
1622456780000|2021-05-31 10:26:20|7298.9|7283.9|7300|7285|7300|7285|7298.9|7283.9|3
1622456790000|2021-05-31 10:26:30|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|1
1622456800000|2021-05-31 10:26:40|7299.4|7284.4|7299|7284|7299.4|7284.4|7299|7284|2
1622456820000|2021-05-31 10:27:00|7298.8|7283.8|7298.9|7283.9|7298.9|7283.9|7298.8|7283.8|2
1622456850000|2021-05-31 10:27:30|7299|7284|7298.8|7283.8|7299|7284|7298.8|7283.8|2
1622456890000|2021-05-31 10:28:10|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|1
1622456900000|2021-05-31 10:28:20|7298.8|7283.8|7298.4|7283.4|7298.8|7283.8|7298.3|7283.3|4
1622456910000|2021-05-31 10:28:30|7298.5|7283.5|7298.3|7283.3|7298.5|7283.5|7298.2|7283.2|3
1622456920000|2021-05-31 10:28:40|7298.4|7283.4|7298.3|7283.3|7298.4|7283.4|7298.3|7283.3|2
1622456930000|2021-05-31 10:28:50|7298.2|7283.2|7298.1|7283.1|7298.2|7283.2|7298.1|7283.1|2
1622456940000|2021-05-31 10:29:00|7298.2|7283.2|7298.2|7283.2|7298.3|7283.3|7298.2|7283.2|3
1622456950000|2021-05-31 10:29:10|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|1
1622456960000|2021-05-31 10:29:20|7297.5|7282.5|7297.1|7282.1|7297.8|7282.8|7297.1|7282.1|8
1622456970000|2021-05-31 10:29:30|7297|7282|7296.7|7281.7|7297|7282|7296.7|7281.7|3
1622456980000|2021-05-31 10:29:40|7296.6|7281.6|7296.8|7281.8|7296.8|7281.8|7296.6|7281.6|3
1622456990000|2021-05-31 10:29:50|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.6|7281.6|5
1622457000000|2021-05-31 10:30:00|7296.8|7281.8|7296.7|7281.7|7296.8|7281.8|7296.7|7281.7|2
1622457010000|2021-05-31 10:30:10|7296.8|7281.8|7296.9|7281.9|7296.9|7281.9|7296.8|7281.8|2
1622457020000|2021-05-31 10:30:20|7296.8|7281.8|7297|7282|7297|7282|7296.8|7281.8|3
1622457030000|2021-05-31 10:30:30|7296.9|7281.9|7297.1|7282.1|7297.4|7282.4|7296.8|7281.8|8
1622457040000|2021-05-31 10:30:40|7297.2|7282.2|7297.1|7282.1|7297.2|7282.2|7297.1|7282.1|2
1622457060000|2021-05-31 10:31:00|7297|7282|7297.5|7282.5|7297.6|7282.6|7297|7282|6
1622457070000|2021-05-31 10:31:10|7297.8|7282.8|7298|7283|7298.1|7283.1|7297.8|7282.8|4
1622457080000|2021-05-31 10:31:20|7297.6|7282.6|7297.3|7282.3|7297.6|7282.6|7297.3|7282.3|4
1622457090000|2021-05-31 10:31:30|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|1
1622457100000|2021-05-31 10:31:40|7297.5|7282.5|7297.7|7282.7|7297.7|7282.7|7297.5|7282.5|3
1622457110000|2021-05-31 10:31:50|7297.8|7282.8|7298|7283|7298|7283|7297.8|7282.8|2
1622457120000|2021-05-31 10:32:00|7297.9|7282.9|7297.9|7282.9|7297.9|7282.9|7297.9|7282.9|1
1622457130000|2021-05-31 10:32:10|7298|7283|7297.9|7282.9|7298|7283|7297.9|7282.9|2
1622457140000|2021-05-31 10:32:20|7297.8|7282.8|7297.7|7282.7|7297.8|7282.8|7297.6|7282.6|3
1622457160000|2021-05-31 10:32:40|7297.9|7282.9|7298.1|7283.1|7298.1|7283.1|7297.9|7282.9|2
1622457190000|2021-05-31 10:33:10|7298|7283|7298|7283|7298|7283|7298|7283|1
1622457210000|2021-05-31 10:33:30|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|1
1622457250000|2021-05-31 10:34:10|7303|7278|7303.9|7278.9|7304|7279|7303|7278|4
1622457280000|2021-05-31 10:34:40|7303.8|7278.8|7303.6|7278.6|7303.8|7278.8|7303.6|7278.6|2
1622457310000|2021-05-31 10:35:10|7303.7|7278.7|7303.6|7278.6|7303.7|7278.7|7303.6|7278.6|2
1622457370000|2021-05-31 10:36:10|7303.5|7278.5|7303.5|7278.5|7303.5|7278.5|7303.5|7278.5|1
1622457380000|2021-05-31 10:36:20|7303.6|7278.6|7303.6|7278.6|7303.6|7278.6|7303.5|7278.5|3
1622457400000|2021-05-31 10:36:40|7303.5|7278.5|7303.5|7278.5|7303.5|7278.5|7303.5|7278.5|1
1622457410000|2021-05-31 10:36:50|7303.4|7278.4|7303.3|7278.3|7303.4|7278.4|7303.3|7278.3|2
1622457440000|2021-05-31 10:37:20|7303.2|7278.2|7297|7282|7303.4|7282.1|7297|7277.9|9
1622457450000|2021-05-31 10:37:30|7296.9|7281.9|7296.8|7281.8|7296.9|7281.9|7296.8|7281.8|2
1622457460000|2021-05-31 10:37:40|7296.6|7281.6|7296.6|7281.6|7296.6|7281.6|7296.6|7281.6|1
1622457470000|2021-05-31 10:37:50|7296.7|7281.7|7296.8|7281.8|7296.8|7281.8|7296.7|7281.7|2
1622457520000|2021-05-31 10:38:40|7296.9|7281.9|7296.8|7281.8|7296.9|7281.9|7296.8|7281.8|4
1622457530000|2021-05-31 10:38:50|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|1
1622457550000|2021-05-31 10:39:10|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|1
1622457560000|2021-05-31 10:39:20|7296.9|7281.9|7296.8|7281.8|7296.9|7281.9|7296.8|7281.8|2
1622457570000|2021-05-31 10:39:30|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|1
1622457750000|2021-05-31 10:42:30|7297|7282|7297|7282|7297|7282|7297|7282|1
1622457850000|2021-05-31 10:44:10|7296.8|7281.8|7296.7|7281.7|7296.8|7281.8|7296.7|7281.7|2
1622457910000|2021-05-31 10:45:10|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|1
1622457930000|2021-05-31 10:45:30|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|1
1622457960000|2021-05-31 10:46:00|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|1
1622457990000|2021-05-31 10:46:30|7297|7282|7297|7282|7297|7282|7297|7282|1
1622458180000|2021-05-31 10:49:40|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|1
1622458190000|2021-05-31 10:49:50|7297|7282|7297|7282|7297|7282|7297|7282|1
1622458210000|2021-05-31 10:50:10|7297.1|7282.1|7297|7282|7297.1|7282.1|7297|7282|2
1622458420000|2021-05-31 10:53:40|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|1
1622458430000|2021-05-31 10:53:50|7297|7282|7296.7|7281.7|7297|7282|7296.3|7281.3|4
1622458460000|2021-05-31 10:54:20|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|1
1622458540000|2021-05-31 10:55:40|7296.7|7281.7|7296.8|7281.8|7296.8|7281.8|7296.7|7281.7|2
1622458740000|2021-05-31 10:59:00|7296.9|7281.9|7296.8|7281.8|7297.3|7282.3|7296.8|7281.8|3
1622458760000|2021-05-31 10:59:20|7296.9|7281.9|7297|7282|7297|7282|7296.9|7281.9|2
1622458800000|2021-05-31 11:00:00|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|1
1622458980000|2021-05-31 11:03:00|7297.2|7282.2|7297.1|7282.1|7297.2|7282.2|7297.1|7282.1|2
1622458990000|2021-05-31 11:03:10|7297|7282|7297.1|7282.1|7297.1|7282.1|7297|7282|2
1622459050000|2021-05-31 11:04:10|7297.2|7282.2|7297.1|7282.1|7297.2|7282.2|7297.1|7282.1|4
1622459060000|2021-05-31 11:04:20|7297|7282|7297.3|7282.3|7297.3|7282.3|7297|7282|2
1622459070000|2021-05-31 11:04:30|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|1
1622459090000|2021-05-31 11:04:50|7297|7282|7297|7282|7297|7282|7297|7282|1
1622459140000|2021-05-31 11:05:40|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|7296.8|7281.8|3
1622459180000|2021-05-31 11:06:20|7297|7282|7297.1|7282.1|7297.1|7282.1|7296.8|7281.8|3
1622459190000|2021-05-31 11:06:30|7297.2|7282.2|7297.1|7282.1|7297.2|7282.2|7297.1|7282.1|2
1622459200000|2021-05-31 11:06:40|7297|7282|7296.8|7281.8|7297|7282|7296.4|7281.4|4
1622459210000|2021-05-31 11:06:50|7296.9|7281.9|7296.9|7281.9|7297.4|7282.4|7296.9|7281.9|8
1622459220000|2021-05-31 11:07:00|7297|7282|7297|7282|7297.1|7282.1|7297|7282|3
1622459230000|2021-05-31 11:07:10|7297.1|7282.1|7297.2|7282.2|7297.2|7282.2|7297.1|7282.1|2
1622459260000|2021-05-31 11:07:40|7297.3|7282.3|7297.7|7282.7|7297.7|7282.7|7297.3|7282.3|2
1622459270000|2021-05-31 11:07:50|7297.8|7282.8|7298.4|7283.4|7298.4|7283.4|7297.8|7282.8|4
1622459290000|2021-05-31 11:08:10|7298.1|7283.1|7298.4|7283.4|7298.4|7283.4|7298.1|7283.1|2
1622459310000|2021-05-31 11:08:30|7298.5|7283.5|7298.4|7283.4|7298.5|7283.5|7298.4|7283.4|2
1622459340000|2021-05-31 11:09:00|7298.5|7283.5|7298.4|7283.4|7298.5|7283.5|7298.4|7283.4|2
1622459350000|2021-05-31 11:09:10|7298.3|7283.3|7298.3|7283.3|7298.3|7283.3|7298.3|7283.3|1
1622459390000|2021-05-31 11:09:50|7298.4|7283.4|7298.4|7283.4|7298.4|7283.4|7298.1|7283.1|4
1622459460000|2021-05-31 11:11:00|7298.5|7283.5|7299|7284|7299|7284|7298.5|7283.5|3
1622459470000|2021-05-31 11:11:10|7299.2|7284.2|7299.3|7284.3|7299.3|7284.3|7299.2|7284.2|2
1622459480000|2021-05-31 11:11:20|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|1
1622459520000|2021-05-31 11:12:00|7299.3|7284.3|7299.2|7284.2|7299.3|7284.3|7299.2|7284.2|2
1622459530000|2021-05-31 11:12:10|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|1
1622459540000|2021-05-31 11:12:20|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|1
1622459550000|2021-05-31 11:12:30|7299.6|7284.6|7299.1|7284.1|7299.6|7284.6|7299.1|7284.1|4
1622459560000|2021-05-31 11:12:40|7299.2|7284.2|7300.1|7285.1|7300.1|7285.1|7299.2|7284.2|9
1622459570000|2021-05-31 11:12:50|7300|7285|7300|7285|7300|7285|7299.8|7284.8|3
1622459580000|2021-05-31 11:13:00|7300.1|7285.1|7299.7|7284.7|7300.1|7285.1|7299.7|7284.7|3
1622459590000|2021-05-31 11:13:10|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|1
1622459600000|2021-05-31 11:13:20|7299.7|7284.7|7299.7|7284.7|7299.9|7284.9|7299.7|7284.7|4
1622459610000|2021-05-31 11:13:30|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|1
1622459620000|2021-05-31 11:13:40|7300|7285|7300|7285|7300|7285|7300|7285|1
1622459630000|2021-05-31 11:13:50|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|1
1622459670000|2021-05-31 11:14:30|7300.2|7285.2|7300.5|7285.5|7300.5|7285.5|7300.1|7285.1|4
1622459680000|2021-05-31 11:14:40|7300.4|7285.4|7300.2|7285.2|7300.4|7285.4|7300.2|7285.2|3
1622459690000|2021-05-31 11:14:50|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|1
1622459710000|2021-05-31 11:15:10|7300.3|7285.3|7300.4|7285.4|7300.4|7285.4|7300.2|7285.2|3
1622459720000|2021-05-31 11:15:20|7300.3|7285.3|7300.4|7285.4|7300.7|7285.7|7300.2|7285.2|8
1622459730000|2021-05-31 11:15:30|7300.6|7285.6|7300|7285|7300.7|7285.7|7300|7285|6
1622459740000|2021-05-31 11:15:40|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|1
1622459760000|2021-05-31 11:16:00|7300.2|7285.2|7300.1|7285.1|7300.2|7285.2|7300.1|7285.1|6
1622459770000|2021-05-31 11:16:10|7300.2|7285.2|7299.8|7284.8|7300.2|7285.2|7299.8|7284.8|4
1622459790000|2021-05-31 11:16:30|7300.1|7285.1|7300.1|7285.1|7300.2|7285.2|7300.1|7285.1|3
1622459810000|2021-05-31 11:16:50|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|1
1622459820000|2021-05-31 11:17:00|7300.3|7285.3|7300.4|7285.4|7300.4|7285.4|7300.3|7285.3|2
1622459830000|2021-05-31 11:17:10|7300.5|7285.5|7300.4|7285.4|7300.5|7285.5|7300.2|7285.2|5
1622459850000|2021-05-31 11:17:30|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|1
1622459880000|2021-05-31 11:18:00|7300.1|7285.1|7300.3|7285.3|7300.3|7285.3|7300.1|7285.1|3
1622459890000|2021-05-31 11:18:10|7300.4|7285.4|7300.3|7285.3|7300.4|7285.4|7300.3|7285.3|2
1622459940000|2021-05-31 11:19:00|7300.4|7285.4|7300.3|7285.3|7300.4|7285.4|7300.3|7285.3|2
1622459950000|2021-05-31 11:19:10|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|1
1622459960000|2021-05-31 11:19:20|7300.3|7285.3|7300.4|7285.4|7300.4|7285.4|7300.3|7285.3|2
1622459970000|2021-05-31 11:19:30|7300.5|7285.5|7300.8|7285.8|7300.8|7285.8|7300.5|7285.5|3
1622459990000|2021-05-31 11:19:50|7300.7|7285.7|7300.5|7285.5|7300.7|7285.7|7300.5|7285.5|5
1622460000000|2021-05-31 11:20:00|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|1
1622460040000|2021-05-31 11:20:40|7300.3|7285.3|7300|7285|7300.4|7285.4|7300|7285|10
1622460050000|2021-05-31 11:20:50|7299.8|7284.8|7299.4|7284.4|7299.8|7284.8|7299.4|7284.4|3
1622460060000|2021-05-31 11:21:00|7299.3|7284.3|7299.1|7284.1|7299.3|7284.3|7299.1|7284.1|7
1622460070000|2021-05-31 11:21:10|7299|7284|7299|7284|7299|7284|7298.8|7283.8|5
1622460080000|2021-05-31 11:21:20|7298.8|7283.8|7298.7|7283.7|7298.8|7283.8|7298.5|7283.5|7
1622460090000|2021-05-31 11:21:30|7298.6|7283.6|7298.6|7283.6|7298.7|7283.7|7298.6|7283.6|7
1622460100000|2021-05-31 11:21:40|7298.4|7283.4|7298.4|7283.4|7298.5|7283.5|7298.4|7283.4|3
1622460110000|2021-05-31 11:21:50|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|1
1622460120000|2021-05-31 11:22:00|7298.2|7283.2|7297.7|7282.7|7298.2|7283.2|7297.6|7282.6|5
1622460130000|2021-05-31 11:22:10|7297.6|7282.6|7297.5|7282.5|7297.6|7282.6|7297.5|7282.5|4
1622460140000|2021-05-31 11:22:20|7297.1|7282.1|7297|7282|7297.2|7282.2|7296.9|7281.9|9
1622460150000|2021-05-31 11:22:30|7297.1|7282.1|7297|7282|7297.3|7282.3|7297|7282|5
1622460160000|2021-05-31 11:22:40|7296.9|7281.9|7296.9|7281.9|7297.1|7282.1|7296.9|7281.9|5
1622460170000|2021-05-31 11:22:50|7296.8|7281.8|7297.2|7282.2|7297.2|7282.2|7296.7|7281.7|7
1622460180000|2021-05-31 11:23:00|7297|7282|7297|7282|7297|7282|7297|7282|1
1622460190000|2021-05-31 11:23:10|7297.2|7282.2|7297.2|7282.2|7297.7|7282.7|7297|7282|14
1622460200000|2021-05-31 11:23:20|7297.3|7282.3|7297|7282|7297.3|7282.3|7297|7282|3
1622460210000|2021-05-31 11:23:30|7296.8|7281.8|7296.3|7281.3|7296.8|7281.8|7296.2|7281.2|5
1622460220000|2021-05-31 11:23:40|7296.2|7281.2|7296|7281|7296.2|7281.2|7296|7281|4
1622460240000|2021-05-31 11:24:00|7296.1|7281.1|7296.5|7281.5|7296.5|7281.5|7296.1|7281.1|2
1622460250000|2021-05-31 11:24:10|7296.6|7281.6|7296.5|7281.5|7296.7|7281.7|7296.5|7281.5|4
1622460270000|2021-05-31 11:24:30|7296.6|7281.6|7296.5|7281.5|7296.6|7281.6|7296.5|7281.5|2
1622460290000|2021-05-31 11:24:50|7296.6|7281.6|7296.7|7281.7|7296.7|7281.7|7296.5|7281.5|4
1622460300000|2021-05-31 11:25:00|7296.8|7281.8|7296.7|7281.7|7296.8|7281.8|7296.7|7281.7|2
1622460310000|2021-05-31 11:25:10|7296.8|7281.8|7297.5|7282.5|7297.5|7282.5|7296.8|7281.8|4
1622460350000|2021-05-31 11:25:50|7297.6|7282.6|7297.8|7282.8|7297.8|7282.8|7297.6|7282.6|2
1622460370000|2021-05-31 11:26:10|7297.7|7282.7|7297.7|7282.7|7297.8|7282.8|7297.7|7282.7|3
1622460380000|2021-05-31 11:26:20|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|1
1622460390000|2021-05-31 11:26:30|7297.9|7282.9|7297.8|7282.8|7297.9|7282.9|7297.8|7282.8|2
1622460400000|2021-05-31 11:26:40|7297.9|7282.9|7297.8|7282.8|7297.9|7282.9|7297.8|7282.8|2
1622460410000|2021-05-31 11:26:50|7297.9|7282.9|7297.9|7282.9|7297.9|7282.9|7297.9|7282.9|1
1622460420000|2021-05-31 11:27:00|7297.8|7282.8|7297.8|7282.8|7297.9|7282.9|7297.8|7282.8|5
1622460430000|2021-05-31 11:27:10|7297.9|7282.9|7297.8|7282.8|7297.9|7282.9|7297.8|7282.8|4
1622460440000|2021-05-31 11:27:20|7297.7|7282.7|7297.8|7282.8|7297.9|7282.9|7297.7|7282.7|4
1622460510000|2021-05-31 11:28:30|7297.7|7282.7|7297.5|7282.5|7297.7|7282.7|7297.5|7282.5|4
1622460520000|2021-05-31 11:28:40|7297.7|7282.7|7297.5|7282.5|7297.7|7282.7|7297.5|7282.5|3
1622460530000|2021-05-31 11:28:50|7297.6|7282.6|7297.6|7282.6|7297.7|7282.7|7297.6|7282.6|7
1622460540000|2021-05-31 11:29:00|7297.7|7282.7|7297.6|7282.6|7297.7|7282.7|7297.6|7282.6|2
1622460550000|2021-05-31 11:29:10|7297.7|7282.7|7297.6|7282.6|7297.7|7282.7|7297.6|7282.6|4
1622460560000|2021-05-31 11:29:20|7297.7|7282.7|7298.2|7283.2|7298.2|7283.2|7297.7|7282.7|3
1622460590000|2021-05-31 11:29:50|7298.3|7283.3|7305.6|7280.6|7305.6|7283.8|7298.3|7279.9|14
1622460600000|2021-05-31 11:30:00|7305.3|7280.3|7304.8|7279.8|7305.3|7280.3|7304.8|7279.8|7
1622460610000|2021-05-31 11:30:10|7304.7|7279.7|7304.9|7279.9|7304.9|7279.9|7304.7|7279.7|2
1622460640000|2021-05-31 11:30:40|7304.8|7279.8|7304.8|7279.8|7304.8|7279.8|7304.8|7279.8|1
1622460700000|2021-05-31 11:31:40|7304.7|7279.7|7304.8|7279.8|7304.8|7279.8|7304.7|7279.7|2
1622460710000|2021-05-31 11:31:50|7304.7|7279.7|7304.8|7279.8|7304.8|7279.8|7304.7|7279.7|2
1622460830000|2021-05-31 11:33:50|7305.4|7280.4|7306.5|7281.5|7306.5|7281.5|7305.4|7280.4|3
1622460850000|2021-05-31 11:34:10|7306.4|7281.4|7306.5|7281.5|7306.5|7281.5|7306.4|7281.4|2
1622460860000|2021-05-31 11:34:20|7306.4|7281.4|7306.5|7281.5|7306.5|7281.5|7306.4|7281.4|2
1622460870000|2021-05-31 11:34:30|7306.4|7281.4|7304|7279|7306.4|7281.4|7304|7279|2
1622460880000|2021-05-31 11:34:40|7306.1|7281.1|7307|7282|7307|7282|7306.1|7281.1|4
1622461100000|2021-05-31 11:38:20|7306.4|7281.4|7306.1|7281.1|7306.4|7281.4|7306.1|7281.1|3
1622461160000|2021-05-31 11:39:20|7306.2|7281.2|7306.2|7281.2|7306.2|7281.2|7306.2|7281.2|1
1622461230000|2021-05-31 11:40:30|7306.3|7281.3|7306.3|7281.3|7306.3|7281.3|7306.3|7281.3|1
1622461540000|2021-05-31 11:45:40|7304.3|7279.3|7304.3|7279.3|7304.3|7279.3|7304.3|7279.3|1
1622461550000|2021-05-31 11:45:50|7304.5|7279.5|7304.5|7279.5|7304.5|7279.5|7304.5|7279.5|1
1622461570000|2021-05-31 11:46:10|7304|7279|7303.8|7278.8|7304|7279|7303.8|7278.8|2
1622461590000|2021-05-31 11:46:30|7303.5|7278.5|7303.5|7278.5|7303.5|7278.5|7303.5|7278.5|1
1622461610000|2021-05-31 11:46:50|7304|7279|7304.1|7279.1|7304.1|7279.1|7304|7279|2
1622461620000|2021-05-31 11:47:00|7304|7279|7304|7279|7304|7279|7304|7279|1
1622461880000|2021-05-31 11:51:20|7298|7283|7298|7283|7298|7283|7298|7283|1
1622462900000|2021-05-31 12:08:20|7303|7278|7303|7278|7303|7278|7303|7278|1
1622462910000|2021-05-31 12:08:30|7303.1|7278.1|7303|7278|7303.1|7278.1|7303|7278|2
1622463280000|2021-05-31 12:14:40|7298.3|7283.3|7297.8|7282.8|7298.6|7283.6|7297.8|7282.8|3
1622463290000|2021-05-31 12:14:50|7303.3|7278.3|7303.3|7278.3|7303.3|7278.3|7303.3|7278.3|1
1622463550000|2021-05-31 12:19:10|7303.7|7278.7|7303.7|7278.7|7303.7|7278.7|7303.7|7278.7|1
1622463570000|2021-05-31 12:19:30|7303.6|7278.6|7303.6|7278.6|7303.6|7278.6|7303.6|7278.6|1
1622463630000|2021-05-31 12:20:30|7303.8|7278.8|7303.7|7278.7|7303.8|7278.8|7303.7|7278.7|2
1622463640000|2021-05-31 12:20:40|7303.5|7278.5|7303.7|7278.7|7303.7|7278.7|7303.5|7278.5|2
1622463650000|2021-05-31 12:20:50|7303.5|7278.5|7303.7|7278.7|7303.7|7278.7|7303.5|7278.5|2
1622463660000|2021-05-31 12:21:00|7303.5|7278.5|7303.5|7278.5|7303.5|7278.5|7303.5|7278.5|1
1622463680000|2021-05-31 12:21:20|7303.7|7278.7|7303.7|7278.7|7303.7|7278.7|7303.7|7278.7|1
1622463710000|2021-05-31 12:21:50|7303.6|7278.6|7303.6|7278.6|7303.6|7278.6|7303.6|7278.6|1
1622463740000|2021-05-31 12:22:20|7303.5|7278.5|7303.5|7278.5|7303.5|7278.5|7303.5|7278.5|1
1622464200000|2021-05-31 12:30:00|7303.7|7278.7|7303.7|7278.7|7303.7|7278.7|7303.7|7278.7|1
1622464220000|2021-05-31 12:30:20|7303.6|7278.6|7303.6|7278.6|7303.6|7278.6|7303.6|7278.6|1
1622464330000|2021-05-31 12:32:10|7303.5|7278.5|7303.5|7278.5|7303.5|7278.5|7303.5|7278.5|1
1622464790000|2021-05-31 12:39:50|7303.6|7278.6|7303.5|7278.5|7303.6|7278.6|7303.5|7278.5|2
1622464800000|2021-05-31 12:40:00|7303.6|7278.6|7303.6|7278.6|7303.6|7278.6|7303.6|7278.6|1
1622465090000|2021-05-31 12:44:50|7303.9|7278.9|7303.9|7278.9|7303.9|7278.9|7303.9|7278.9|1
1622465510000|2021-05-31 12:51:50|7303.8|7278.8|7303.8|7278.8|7303.8|7278.8|7303.8|7278.8|1
1622465520000|2021-05-31 12:52:00|7303.9|7278.9|7303.9|7278.9|7303.9|7278.9|7303.8|7278.8|3
1622465740000|2021-05-31 12:55:40|7303.8|7278.8|7303.8|7278.8|7303.8|7278.8|7303.8|7278.8|1
1622465760000|2021-05-31 12:56:00|7303.9|7278.9|7303.9|7278.9|7303.9|7278.9|7303.9|7278.9|1
1622465770000|2021-05-31 12:56:10|7303.8|7278.8|7303.9|7278.9|7303.9|7278.9|7303.8|7278.8|2
1622465790000|2021-05-31 12:56:30|7303.8|7278.8|7303.9|7278.9|7303.9|7278.9|7303.8|7278.8|4
1622465810000|2021-05-31 12:56:50|7303.8|7278.8|7303.8|7278.8|7303.9|7278.9|7303.8|7278.8|3
1622465820000|2021-05-31 12:57:00|7303.9|7278.9|7303.9|7278.9|7303.9|7278.9|7303.8|7278.8|5
1622465840000|2021-05-31 12:57:20|7303.8|7278.8|7303.9|7278.9|7303.9|7278.9|7303.8|7278.8|2
1622465850000|2021-05-31 12:57:30|7303.8|7278.8|7303.8|7278.8|7303.8|7278.8|7303.8|7278.8|1
1622465860000|2021-05-31 12:57:40|7303.9|7278.9|7303.9|7278.9|7303.9|7278.9|7303.8|7278.8|3
1622465870000|2021-05-31 12:57:50|7303.8|7278.8|7303.8|7278.8|7303.8|7278.8|7303.8|7278.8|1
1622465890000|2021-05-31 12:58:10|7303.9|7278.9|7303.8|7278.8|7303.9|7278.9|7303.8|7278.8|2
1622465900000|2021-05-31 12:58:20|7303.9|7278.9|7303.9|7278.9|7303.9|7278.9|7303.9|7278.9|1
1622465950000|2021-05-31 12:59:10|7303.8|7278.8|7303.9|7278.9|7303.9|7278.9|7303.8|7278.8|2
1622465960000|2021-05-31 12:59:20|7303.8|7278.8|7303.9|7278.9|7303.9|7278.9|7303.8|7278.8|2
1622465980000|2021-05-31 12:59:40|7303.8|7278.8|7303.9|7278.9|7303.9|7278.9|7303.8|7278.8|2
1622465990000|2021-05-31 12:59:50|7304.3|7279.3|7303.8|7278.8|7304.3|7279.3|7303.8|7278.8|3
1622466290000|2021-05-31 13:04:50|7303.6|7278.6|7303.3|7278.3|7303.6|7278.6|7303.3|7278.3|2
1622466320000|2021-05-31 13:05:20|7303.4|7278.4|7303.4|7278.4|7303.4|7278.4|7303.4|7278.4|1
1622466330000|2021-05-31 13:05:30|7303.3|7278.3|7303.3|7278.3|7303.3|7278.3|7303.3|7278.3|1
1622466530000|2021-05-31 13:08:50|7303.5|7278.5|7303.5|7278.5|7303.5|7278.5|7303.5|7278.5|1
1622466550000|2021-05-31 13:09:10|7303.6|7278.6|7303.5|7278.5|7303.6|7278.6|7303.5|7278.5|2
1622466560000|2021-05-31 13:09:20|7303.6|7278.6|7303.6|7278.6|7303.6|7278.6|7303.5|7278.5|3
1622466570000|2021-05-31 13:09:30|7303.7|7278.7|7303.7|7278.7|7303.7|7278.7|7303.7|7278.7|1
1622466710000|2021-05-31 13:11:50|7303.6|7278.6|7303.5|7278.5|7303.6|7278.6|7303.5|7278.5|2
1622466720000|2021-05-31 13:12:00|7303.6|7278.6|7303.6|7278.6|7303.6|7278.6|7303.6|7278.6|1
1622466730000|2021-05-31 13:12:10|7303.5|7278.5|7303.5|7278.5|7303.5|7278.5|7303.5|7278.5|1
1622466740000|2021-05-31 13:12:20|7303.6|7278.6|7303.6|7278.6|7303.6|7278.6|7303.5|7278.5|5
1622467090000|2021-05-31 13:18:10|7303.5|7278.5|7303.4|7278.4|7303.5|7278.5|7303.3|7278.3|3
1622467100000|2021-05-31 13:18:20|7303.3|7278.3|7303.3|7278.3|7303.3|7278.3|7303.3|7278.3|1
1622467120000|2021-05-31 13:18:40|7302.3|7277.3|7302.4|7277.4|7302.4|7277.4|7302.3|7277.3|4
1622467130000|2021-05-31 13:18:50|7302.3|7277.3|7302.2|7277.2|7302.3|7277.3|7302.2|7277.2|2
1622467140000|2021-05-31 13:19:00|7302.1|7277.1|7302.1|7277.1|7302.1|7277.1|7302.1|7277.1|1
1622467150000|2021-05-31 13:19:10|7302|7277|7302|7277|7302|7277|7302|7277|1
1622467160000|2021-05-31 13:19:20|7301.9|7276.9|7301.9|7276.9|7301.9|7276.9|7301.9|7276.9|1
1622467170000|2021-05-31 13:19:30|7302|7277|7302|7277|7302|7277|7302|7277|1
1622467180000|2021-05-31 13:19:40|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|1
1622467210000|2021-05-31 13:20:10|7297|7282|7296.9|7281.9|7297|7282|7296.9|7281.9|2
1622467500000|2021-05-31 13:25:00|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|1
1622468570000|2021-05-31 13:42:50|7303|7278|7298.3|7283.3|7303|7283.3|7298.3|7278|2
1622468580000|2021-05-31 13:43:00|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|1
1622468690000|2021-05-31 13:44:50|7304.1|7279.1|7304.1|7279.1|7304.1|7279.1|7304.1|7279.1|1
1622469870000|2021-05-31 14:04:30|7303.5|7278.5|7303.5|7278.5|7303.5|7278.5|7303.5|7278.5|1
1622469980000|2021-05-31 14:06:20|7303.3|7278.3|7303.3|7278.3|7303.3|7278.3|7303.3|7278.3|1
1622470570000|2021-05-31 14:16:10|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|1
1622470640000|2021-05-31 14:17:20|7302.6|7277.6|7302.6|7277.6|7302.6|7277.6|7302.6|7277.6|1
1622470660000|2021-05-31 14:17:40|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|1
1622470790000|2021-05-31 14:19:50|7302.6|7277.6|7302.6|7277.6|7302.6|7277.6|7302.6|7277.6|1
1622470820000|2021-05-31 14:20:20|7302.8|7277.8|7302.8|7277.8|7302.8|7277.8|7302.8|7277.8|1
1622470940000|2021-05-31 14:22:20|7302.7|7277.7|7302.7|7277.7|7302.7|7277.7|7302.7|7277.7|1
1622471210000|2021-05-31 14:26:50|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|1
1622471300000|2021-05-31 14:28:20|7302.4|7277.4|7302.4|7277.4|7302.4|7277.4|7302.4|7277.4|1
1622471310000|2021-05-31 14:28:30|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|1
1622471590000|2021-05-31 14:33:10|7302.6|7277.6|7302.6|7277.6|7302.6|7277.6|7302.6|7277.6|1
1622471620000|2021-05-31 14:33:40|7302.8|7277.8|7302.8|7277.8|7302.8|7277.8|7302.8|7277.8|1
1622471730000|2021-05-31 14:35:30|7302.7|7277.7|7302.7|7277.7|7302.7|7277.7|7302.7|7277.7|1
1622471770000|2021-05-31 14:36:10|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|1
1622471850000|2021-05-31 14:37:30|7302.4|7277.4|7302.4|7277.4|7302.4|7277.4|7302.4|7277.4|1
1622471870000|2021-05-31 14:37:50|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|1
1622472310000|2021-05-31 14:45:10|7301.8|7276.8|7301.8|7276.8|7302.5|7277.5|7301.8|7276.8|3
1622472320000|2021-05-31 14:45:20|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|1
1622472370000|2021-05-31 14:46:10|7303|7278|7302.6|7277.6|7303|7278|7302.6|7277.6|2
1622472630000|2021-05-31 14:50:30|7302.7|7277.7|7302.8|7277.8|7302.8|7277.8|7302.7|7277.7|2
1622472660000|2021-05-31 14:51:00|7302.6|7277.6|7302.6|7277.6|7302.6|7277.6|7302.6|7277.6|1
1622472690000|2021-05-31 14:51:30|7302.7|7277.7|7302.7|7277.7|7302.7|7277.7|7302.7|7277.7|1
1622472710000|2021-05-31 14:51:50|7302.5|7277.5|7302.4|7277.4|7302.5|7277.5|7302.4|7277.4|2
1622472760000|2021-05-31 14:52:40|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|1
1622472770000|2021-05-31 14:52:50|7302.4|7277.4|7302.4|7277.4|7302.4|7277.4|7302.4|7277.4|1
1622472780000|2021-05-31 14:53:00|7302.5|7277.5|7302.4|7277.4|7302.5|7277.5|7302.4|7277.4|2
1622472790000|2021-05-31 14:53:10|7302.2|7277.2|7302.2|7277.2|7302.2|7277.2|7302.2|7277.2|1
1622472800000|2021-05-31 14:53:20|7302.1|7277.1|7301.6|7276.6|7302.1|7277.1|7301.6|7276.6|3
1622472810000|2021-05-31 14:53:30|7301.7|7276.7|7301.8|7276.8|7301.8|7276.8|7301.7|7276.7|2
1622472820000|2021-05-31 14:53:40|7301.7|7276.7|7300.9|7275.9|7301.7|7276.7|7300.9|7275.9|5
1622472840000|2021-05-31 14:54:00|7301|7276|7301.3|7276.3|7301.3|7276.3|7300.8|7275.8|5
1622472890000|2021-05-31 14:54:50|7301.2|7276.2|7301.4|7276.4|7301.5|7276.5|7301.1|7276.1|8
1622472900000|2021-05-31 14:55:00|7301.5|7276.5|7301.5|7276.5|7301.5|7276.5|7301.3|7276.3|6
1622472930000|2021-05-31 14:55:30|7301.4|7276.4|7301.5|7276.5|7301.5|7276.5|7301.4|7276.4|2
1622472990000|2021-05-31 14:56:30|7301.4|7276.4|7301.4|7276.4|7301.4|7276.4|7301.4|7276.4|1
1622473000000|2021-05-31 14:56:40|7301.3|7276.3|7301.5|7276.5|7301.5|7276.5|7301.3|7276.3|2
1622473120000|2021-05-31 14:58:40|7301.4|7276.4|7301.4|7276.4|7301.4|7276.4|7301.4|7276.4|1
1622473140000|2021-05-31 14:59:00|7301.5|7276.5|7301.5|7276.5|7301.5|7276.5|7301.4|7276.4|3
1622473150000|2021-05-31 14:59:10|7301.4|7276.4|7301.4|7276.4|7301.4|7276.4|7301.4|7276.4|1
1622473170000|2021-05-31 14:59:30|7301.5|7276.5|7302|7277|7302|7277|7301.5|7276.5|3
1622473180000|2021-05-31 14:59:40|7301.7|7276.7|7301.4|7276.4|7301.7|7276.7|7301.3|7276.3|4
1622473210000|2021-05-31 15:00:10|7301.6|7276.6|7301.4|7276.4|7301.6|7276.6|7301.4|7276.4|2
1622473220000|2021-05-31 15:00:20|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|1
1622473230000|2021-05-31 15:00:30|7301.7|7276.7|7301.8|7276.8|7301.8|7276.8|7301.7|7276.7|2
1622473250000|2021-05-31 15:00:50|7302|7277|7302.4|7277.4|7302.5|7277.5|7302|7277|6
1622473290000|2021-05-31 15:01:30|7302.3|7277.3|7302.3|7277.3|7302.3|7277.3|7302.3|7277.3|1
1622473730000|2021-05-31 15:08:50|7302.2|7277.2|7302.2|7277.2|7302.3|7277.3|7302.1|7277.1|5
1622473940000|2021-05-31 15:12:20|7302.3|7277.3|7302.3|7277.3|7302.3|7277.3|7302.3|7277.3|1
1622474010000|2021-05-31 15:13:30|7301.9|7276.9|7301.9|7276.9|7301.9|7276.9|7301.9|7276.9|1
1622474030000|2021-05-31 15:13:50|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|1
1622474060000|2021-05-31 15:14:20|7301.7|7276.7|7301.7|7276.7|7301.7|7276.7|7301.7|7276.7|1
1622474100000|2021-05-31 15:15:00|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|1
1622474760000|2021-05-31 15:26:00|7302|7277|7301.9|7276.9|7302|7277|7301.9|7276.9|2
1622474770000|2021-05-31 15:26:10|7301.8|7276.8|7302|7277|7302|7277|7301.8|7276.8|7
1622474780000|2021-05-31 15:26:20|7301.9|7276.9|7301.9|7276.9|7301.9|7276.9|7301.9|7276.9|1
1622474790000|2021-05-31 15:26:30|7302|7277|7302|7277|7302|7277|7301.9|7276.9|3
1622474800000|2021-05-31 15:26:40|7301.9|7276.9|7302|7277|7302|7277|7301.9|7276.9|4
1622474810000|2021-05-31 15:26:50|7301.9|7276.9|7302|7277|7302|7277|7301.9|7276.9|2
1622474900000|2021-05-31 15:28:20|7302.8|7277.8|7302.9|7277.9|7302.9|7277.9|7302.8|7277.8|2
1622474910000|2021-05-31 15:28:30|7303|7278|7303|7278|7303|7278|7303|7278|1
1622474920000|2021-05-31 15:28:40|7302.9|7277.9|7298.7|7283.7|7303.7|7283.7|7298.4|7277.9|5
1622474930000|2021-05-31 15:28:50|7303.8|7278.8|7304.1|7279.1|7304.1|7279.1|7303.8|7278.8|2
1622475030000|2021-05-31 15:30:30|7304|7279|7304.1|7279.1|7304.1|7279.1|7304|7279|2
1622475040000|2021-05-31 15:30:40|7304|7279|7304.1|7279.1|7304.1|7279.1|7304|7279|4
1622475060000|2021-05-31 15:31:00|7304|7279|7304.1|7279.1|7304.1|7279.1|7304|7279|2
1622475070000|2021-05-31 15:31:10|7304|7279|7304.1|7279.1|7304.1|7279.1|7304|7279|2
1622475820000|2021-05-31 15:43:40|7303.2|7278.2|7303.2|7278.2|7303.2|7278.2|7303.2|7278.2|1
1622476010000|2021-05-31 15:46:50|7302.9|7277.9|7302.9|7277.9|7302.9|7277.9|7302.9|7277.9|1
1622476330000|2021-05-31 15:52:10|7303.1|7278.1|7303.1|7278.1|7303.1|7278.1|7303.1|7278.1|1
1622476340000|2021-05-31 15:52:20|7302.9|7277.9|7302.4|7277.4|7302.9|7277.9|7302.4|7277.4|2
1622476360000|2021-05-31 15:52:40|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|1
1622476370000|2021-05-31 15:52:50|7302.3|7277.3|7302.2|7277.2|7302.3|7277.3|7302.2|7277.2|2
1622476410000|2021-05-31 15:53:30|7302.3|7277.3|7302.2|7277.2|7302.3|7277.3|7302.2|7277.2|2
1622476420000|2021-05-31 15:53:40|7302.1|7277.1|7302.1|7277.1|7302.2|7277.2|7302.1|7277.1|7
1622476430000|2021-05-31 15:53:50|7302.2|7277.2|7301.8|7276.8|7302.2|7277.2|7301.7|7276.7|5
1622476440000|2021-05-31 15:54:00|7301.7|7276.7|7301.7|7276.7|7301.7|7276.7|7301.7|7276.7|1
1622476460000|2021-05-31 15:54:20|7301.4|7276.4|7301.4|7276.4|7301.4|7276.4|7301.4|7276.4|1
1622476550000|2021-05-31 15:55:50|7301.5|7276.5|7301.5|7276.5|7301.5|7276.5|7301.5|7276.5|1
1622476630000|2021-05-31 15:57:10|7301.4|7276.4|7301.4|7276.4|7301.4|7276.4|7301.4|7276.4|1
1622476650000|2021-05-31 15:57:30|7301.5|7276.5|7301.5|7276.5|7301.5|7276.5|7301.5|7276.5|1
1622476740000|2021-05-31 15:59:00|7301.4|7276.4|7301.5|7276.5|7301.5|7276.5|7301.4|7276.4|2
1622476750000|2021-05-31 15:59:10|7301.4|7276.4|7301.5|7276.5|7301.5|7276.5|7301.4|7276.4|6
1622476760000|2021-05-31 15:59:20|7301.4|7276.4|7301.4|7276.4|7301.5|7276.5|7301.4|7276.4|5
1622476790000|2021-05-31 15:59:50|7301.5|7276.5|7301.5|7276.5|7301.5|7276.5|7301.5|7276.5|1
1622476810000|2021-05-31 16:00:10|7301.4|7276.4|7301.4|7276.4|7301.4|7276.4|7301.4|7276.4|1
1622476830000|2021-05-31 16:00:30|7301.5|7276.5|7301.4|7276.4|7301.5|7276.5|7301.4|7276.4|2
1622476840000|2021-05-31 16:00:40|7301.5|7276.5|7301.5|7276.5|7301.5|7276.5|7301.5|7276.5|1
1622476850000|2021-05-31 16:00:50|7301.4|7276.4|7301.4|7276.4|7301.4|7276.4|7301.4|7276.4|1
1622476860000|2021-05-31 16:01:00|7301.5|7276.5|7301.5|7276.5|7301.5|7276.5|7301.4|7276.4|3
1622476900000|2021-05-31 16:01:40|7301.4|7276.4|7301.4|7276.4|7301.4|7276.4|7301.4|7276.4|1
1622476910000|2021-05-31 16:01:50|7301.5|7276.5|7301.5|7276.5|7301.5|7276.5|7301.5|7276.5|1
1622476930000|2021-05-31 16:02:10|7301.4|7276.4|7301.4|7276.4|7301.4|7276.4|7301.4|7276.4|1
1622477020000|2021-05-31 16:03:40|7301.5|7276.5|7301.6|7276.6|7301.6|7276.6|7301.4|7276.4|4
1622477030000|2021-05-31 16:03:50|7301.7|7276.7|7301.2|7276.2|7301.7|7276.7|7301.2|7276.2|2
1622477060000|2021-05-31 16:04:20|7301.1|7276.1|7301.1|7276.1|7301.1|7276.1|7301.1|7276.1|1
1622477080000|2021-05-31 16:04:40|7301.2|7276.2|7301.2|7276.2|7301.2|7276.2|7301.2|7276.2|1
1622477190000|2021-05-31 16:06:30|7301.3|7276.3|7301.2|7276.2|7301.3|7276.3|7301.2|7276.2|2
1622477240000|2021-05-31 16:07:20|7301.1|7276.1|7300.5|7275.5|7301.1|7276.1|7300.5|7275.5|2
1622477320000|2021-05-31 16:08:40|7300.4|7275.4|7300.4|7275.4|7300.5|7275.5|7300.4|7275.4|7
1622477340000|2021-05-31 16:09:00|7295.6|7280.6|7295.7|7280.7|7295.7|7280.7|7295.6|7280.6|2
1622477510000|2021-05-31 16:11:50|7295.5|7280.5|7295.5|7280.5|7295.7|7280.7|7295.5|7280.5|5
1622477520000|2021-05-31 16:12:00|7295.6|7280.6|7295.5|7280.5|7295.8|7280.8|7295.5|7280.5|24
1622477530000|2021-05-31 16:12:10|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|1
1622477550000|2021-05-31 16:12:30|7295.8|7280.8|7295.7|7280.7|7295.8|7280.8|7295.7|7280.7|2
1622477610000|2021-05-31 16:13:30|7295.5|7280.5|7295.7|7280.7|7295.7|7280.7|7295.5|7280.5|3
1622477710000|2021-05-31 16:15:10|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|1
1622477790000|2021-05-31 16:16:30|7300.3|7275.3|7300.3|7275.3|7300.3|7275.3|7300.3|7275.3|1
1622477800000|2021-05-31 16:16:40|7300.2|7275.2|7300.2|7275.2|7300.2|7275.2|7300.2|7275.2|1
1622477820000|2021-05-31 16:17:00|7299.9|7274.9|7300.4|7275.4|7300.4|7275.4|7299.9|7274.9|2
1622477830000|2021-05-31 16:17:10|7300.2|7275.2|7298.4|7273.4|7300.2|7275.2|7298.4|7273.4|3
1622477840000|2021-05-31 16:17:20|7298|7273|7293.7|7278.7|7299.7|7278.9|7293.7|7272.8|11
1622477850000|2021-05-31 16:17:30|7296.5|7271.5|7298.8|7273.8|7299.1|7276.9|7291.9|7271.5|11
1622478060000|2021-05-31 16:21:00|7298.9|7273.9|7298.9|7273.9|7298.9|7273.9|7298.9|7273.9|1
1622478190000|2021-05-31 16:23:10|7298.2|7273.2|7298.2|7273.2|7298.2|7273.2|7298.2|7273.2|1
1622478210000|2021-05-31 16:23:30|7298.1|7273.1|7297.1|7272.1|7298.1|7273.1|7297.1|7272.1|3
1622478220000|2021-05-31 16:23:40|7297.3|7272.3|7297.1|7272.1|7297.3|7272.3|7297.1|7272.1|2
1622478250000|2021-05-31 16:24:10|7296.9|7271.9|7297|7272|7297|7272|7296.9|7271.9|2
1622478470000|2021-05-31 16:27:50|7297.4|7272.4|7297.4|7272.4|7297.4|7272.4|7297.4|7272.4|1
1622478490000|2021-05-31 16:28:10|7297.6|7272.6|7297.6|7272.6|7297.6|7272.6|7297.6|7272.6|1
1622478510000|2021-05-31 16:28:30|7297.5|7272.5|7297.5|7272.5|7297.5|7272.5|7297.5|7272.5|1
1622478520000|2021-05-31 16:28:40|7297.7|7272.7|7297.7|7272.7|7297.7|7272.7|7297.7|7272.7|1
1622478530000|2021-05-31 16:28:50|7297.6|7272.6|7297.6|7272.6|7297.6|7272.6|7297.6|7272.6|1
1622478570000|2021-05-31 16:29:30|7298.1|7273.1|7298.1|7273.1|7298.1|7273.1|7298.1|7273.1|1
1622478600000|2021-05-31 16:30:00|7297.9|7272.9|7297.8|7272.8|7297.9|7272.9|7297.8|7272.8|2
1622478610000|2021-05-31 16:30:10|7297.9|7272.9|7297.8|7272.8|7297.9|7272.9|7297.7|7272.7|8
1622478620000|2021-05-31 16:30:20|7297.5|7272.5|7297.5|7272.5|7297.5|7272.5|7297.5|7272.5|1
1622478640000|2021-05-31 16:30:40|7297.8|7272.8|7297.8|7272.8|7297.8|7272.8|7297.8|7272.8|1
1622478720000|2021-05-31 16:32:00|7297.7|7272.7|7297.8|7272.8|7297.8|7272.8|7297.7|7272.7|2
1622478730000|2021-05-31 16:32:10|7297.7|7272.7|7297.7|7272.7|7297.7|7272.7|7297.7|7272.7|1
1622478900000|2021-05-31 16:35:00|7297.8|7272.8|7297.8|7272.8|7297.8|7272.8|7297.8|7272.8|1
1622478930000|2021-05-31 16:35:30|7297.6|7272.6|7297.8|7272.8|7297.8|7272.8|7297.6|7272.6|2
1622478970000|2021-05-31 16:36:10|7297.6|7272.6|7297.6|7272.6|7297.6|7272.6|7297.6|7272.6|1
1622478980000|2021-05-31 16:36:20|7297.8|7272.8|7297.8|7272.8|7297.8|7272.8|7297.6|7272.6|3
1622479000000|2021-05-31 16:36:40|7297.6|7272.6|7297.8|7272.8|7297.8|7272.8|7297.6|7272.6|4
1622479010000|2021-05-31 16:36:50|7297.6|7272.6|7297.8|7272.8|7297.8|7272.8|7297.6|7272.6|2
1622479020000|2021-05-31 16:37:00|7297.7|7272.7|7297.7|7272.7|7297.7|7272.7|7297.7|7272.7|1
1622479040000|2021-05-31 16:37:20|7297.8|7272.8|7297.8|7272.8|7297.8|7272.8|7297.8|7272.8|1
1622479060000|2021-05-31 16:37:40|7297.6|7272.6|7297.7|7272.7|7297.7|7272.7|7297.6|7272.6|2
1622479110000|2021-05-31 16:38:30|7297.8|7272.8|7297.8|7272.8|7297.8|7272.8|7297.8|7272.8|1
1622479130000|2021-05-31 16:38:50|7297.6|7272.6|7297.6|7272.6|7297.7|7272.7|7297.6|7272.6|13
1622479140000|2021-05-31 16:39:00|7297.7|7272.7|7297.7|7272.7|7297.7|7272.7|7297.6|7272.6|21
1622479160000|2021-05-31 16:39:20|7297.6|7272.6|7297.7|7272.7|7297.7|7272.7|7297.6|7272.6|8
1622479170000|2021-05-31 16:39:30|7297.6|7272.6|7297.6|7272.6|7297.7|7272.7|7297.6|7272.6|11
1622479180000|2021-05-31 16:39:40|7297.7|7272.7|7297.8|7272.8|7297.8|7272.8|7297.6|7272.6|6
1622479190000|2021-05-31 16:39:50|7297.7|7272.7|7297.6|7272.6|7297.7|7272.7|7297.6|7272.6|2
1622479200000|2021-05-31 16:40:00|7297.7|7272.7|7297.7|7272.7|7297.8|7272.8|7297.6|7272.6|9
1622479260000|2021-05-31 16:41:00|7297.3|7272.3|7297.5|7272.5|7297.5|7272.5|7297.3|7272.3|2
1622479290000|2021-05-31 16:41:30|7297.8|7272.8|7297.8|7272.8|7297.8|7272.8|7297.8|7272.8|1
1622479410000|2021-05-31 16:43:30|7297.6|7272.6|7297.8|7272.8|7297.8|7272.8|7297.6|7272.6|2
1622479420000|2021-05-31 16:43:40|7297.6|7272.6|7297.7|7272.7|7297.8|7272.8|7297.6|7272.6|8
1622479450000|2021-05-31 16:44:10|7297.8|7272.8|7297.8|7272.8|7297.8|7272.8|7297.6|7272.6|3
1622479460000|2021-05-31 16:44:20|7297.6|7272.6|7297.8|7272.8|7297.8|7272.8|7297.6|7272.6|4
1622479600000|2021-05-31 16:46:40|7297.7|7272.7|7297.8|7272.8|7297.8|7272.8|7297.6|7272.6|4
1622479980000|2021-05-31 16:53:00|7297.6|7272.6|7297.8|7272.8|7297.8|7272.8|7297.6|7272.6|2
1622480150000|2021-05-31 16:55:50|7297.6|7272.6|7297.8|7272.8|7297.8|7272.8|7297.6|7272.6|10
1622480320000|2021-05-31 16:58:40|7297.3|7272.3|7297.5|7272.5|7297.5|7272.5|7297.3|7272.3|2
1622480330000|2021-05-31 16:58:50|7297.4|7272.4|7297.5|7272.5|7297.5|7272.5|7297.4|7272.4|2
1622480340000|2021-05-31 16:59:00|7297.4|7272.4|7297.8|7272.8|7297.8|7272.8|7297.4|7272.4|5
1622480370000|2021-05-31 16:59:30|7298.1|7273.1|7297.8|7272.8|7298.1|7273.1|7297.8|7272.8|2
1622480580000|2021-05-31 17:03:00|7297.7|7272.7|7297.7|7272.7|7297.7|7272.7|7297.3|7272.3|3
1622481000000|2021-05-31 17:10:00|7297.8|7272.8|7297.8|7272.8|7297.8|7272.8|7297.8|7272.8|1
1622481030000|2021-05-31 17:10:30|7297.7|7272.7|7297.7|7272.7|7297.7|7272.7|7297.7|7272.7|1
1622481820000|2021-05-31 17:23:40|7297.8|7272.8|7297.8|7272.8|7297.8|7272.8|7297.8|7272.8|1
1622482380000|2021-05-31 17:33:00|7297.6|7272.6|7297.6|7272.6|7297.6|7272.6|7297.6|7272.6|1
1622482680000|2021-05-31 17:38:00|7297.5|7272.5|7297.5|7272.5|7297.5|7272.5|7297.5|7272.5|1
1622482700000|2021-05-31 17:38:20|7297.6|7272.6|7297.6|7272.6|7297.6|7272.6|7297.6|7272.6|1
1622482850000|2021-05-31 17:40:50|7297.5|7272.5|7297.5|7272.5|7297.5|7272.5|7297.5|7272.5|1
1622482870000|2021-05-31 17:41:10|7297.6|7272.6|7297.6|7272.6|7297.7|7272.7|7297.6|7272.6|3
1622482950000|2021-05-31 17:42:30|7297.7|7272.7|7297.6|7272.6|7297.7|7272.7|7297.6|7272.6|2
1622483570000|2021-05-31 17:52:50|7297.7|7272.7|7297.7|7272.7|7297.7|7272.7|7297.7|7272.7|1
1622483580000|2021-05-31 17:53:00|7297.6|7272.6|7297.6|7272.6|7297.6|7272.6|7297.6|7272.6|1
1622486590000|2021-05-31 18:43:10|7298.3|7273.3|7298.3|7273.3|7298.3|7273.3|7298.3|7273.3|1
1622486610000|2021-05-31 18:43:30|7298.4|7273.4|7298.3|7273.3|7298.4|7273.4|7298.3|7273.3|2
1622486620000|2021-05-31 18:43:40|7298.4|7273.4|7298.4|7273.4|7298.4|7273.4|7298.4|7273.4|1
1622486640000|2021-05-31 18:44:00|7298.3|7273.3|7298.3|7273.3|7298.3|7273.3|7298.3|7273.3|1
1622486670000|2021-05-31 18:44:30|7298.4|7273.4|7298.3|7273.3|7298.4|7273.4|7298.3|7273.3|2
1622486690000|2021-05-31 18:44:50|7298.4|7273.4|7298.4|7273.4|7298.4|7273.4|7298.4|7273.4|1
1622486820000|2021-05-31 18:47:00|7298.5|7273.5|7298.4|7273.4|7298.5|7273.5|7298.4|7273.4|2
1622488290000|2021-05-31 19:11:30|7298.9|7273.9|7300|7275|7300|7275|7298.9|7273.9|2
1622488720000|2021-05-31 19:18:40|7300.1|7275.1|7300|7275|7300.1|7275.1|7300|7275|2
1622488840000|2021-05-31 19:20:40|7299.1|7274.1|7299.2|7274.2|7299.2|7274.2|7299.1|7274.1|2
1622490620000|2021-05-31 19:50:20|7299|7274|7299|7274|7299|7274|7299|7274|1
1622511060000|2021-06-01 01:31:00|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|1
1622512450000|2021-06-01 01:54:10|7302.8|7277.8|7302.8|7277.8|7302.8|7277.8|7302.8|7277.8|1
1622512460000|2021-06-01 01:54:20|7300.8|7275.8|7300.8|7275.8|7300.8|7275.8|7300.8|7275.8|1
1622512530000|2021-06-01 01:55:30|7300.7|7275.7|7300.7|7275.7|7300.7|7275.7|7300.7|7275.7|1
1622512560000|2021-06-01 01:56:00|7300.6|7275.6|7300.6|7275.6|7300.6|7275.6|7300.6|7275.6|1
1622512660000|2021-06-01 01:57:40|7300.4|7275.4|7300.4|7275.4|7300.4|7275.4|7300.4|7275.4|1
1622512730000|2021-06-01 01:58:50|7299.8|7274.8|7299.8|7274.8|7299.8|7274.8|7299.8|7274.8|1
1622512760000|2021-06-01 01:59:20|7299.9|7274.9|7299.9|7274.9|7299.9|7274.9|7299.9|7274.9|1
1622512800000|2021-06-01 02:00:00|7300|7275|7300|7275|7300|7275|7300|7275|1
1622513190000|2021-06-01 02:06:30|7302|7277|7302|7277|7302|7277|7302|7277|1
1622513600000|2021-06-01 02:13:20|7300|7275|7300|7275|7300|7275|7300|7275|1
1622514840000|2021-06-01 02:34:00|7300.5|7275.5|7300.5|7275.5|7300.5|7275.5|7300.5|7275.5|1
1622514850000|2021-06-01 02:34:10|7300|7275|7300|7275|7300|7275|7300|7275|1
1622515610000|2021-06-01 02:46:50|7300.6|7275.6|7300.6|7275.6|7300.6|7275.6|7300.6|7275.6|1
1622515660000|2021-06-01 02:47:40|7300.5|7275.5|7300.5|7275.5|7300.5|7275.5|7300.5|7275.5|1
1622516020000|2021-06-01 02:53:40|7301.4|7276.4|7301.4|7276.4|7301.4|7276.4|7301.4|7276.4|1
1622516050000|2021-06-01 02:54:10|7301.3|7276.3|7301.3|7276.3|7301.3|7276.3|7301.3|7276.3|1
1622516060000|2021-06-01 02:54:20|7301.2|7276.2|7301.2|7276.2|7301.2|7276.2|7301.2|7276.2|1
1622516110000|2021-06-01 02:55:10|7301.1|7276.1|7301.1|7276.1|7301.1|7276.1|7301.1|7276.1|1
1622516240000|2021-06-01 02:57:20|7296|7281|7296|7281|7296|7281|7296|7281|1
1622516750000|2021-06-01 03:05:50|7301.5|7276.5|7301.5|7276.5|7301.5|7276.5|7301.5|7276.5|1
1622516760000|2021-06-01 03:06:00|7301.2|7276.2|7301.2|7276.2|7301.2|7276.2|7301.2|7276.2|1
1622516800000|2021-06-01 03:06:40|7301.3|7276.3|7301.3|7276.3|7301.3|7276.3|7301.3|7276.3|1
1622516830000|2021-06-01 03:07:10|7301.2|7276.2|7301.2|7276.2|7301.2|7276.2|7301.2|7276.2|1
1622516840000|2021-06-01 03:07:20|7301.3|7276.3|7301.3|7276.3|7301.3|7276.3|7301.3|7276.3|1
1622516860000|2021-06-01 03:07:40|7301.5|7276.5|7301.5|7276.5|7301.5|7276.5|7301.5|7276.5|1
1622516870000|2021-06-01 03:07:50|7301.8|7276.8|7302.1|7277.1|7302.1|7277.1|7301.8|7276.8|2
1622516910000|2021-06-01 03:08:30|7302.2|7277.2|7302.2|7277.2|7302.2|7277.2|7302.2|7277.2|1
1622516930000|2021-06-01 03:08:50|7302.9|7277.9|7302.9|7277.9|7302.9|7277.9|7302.9|7277.9|1
1622516950000|2021-06-01 03:09:10|7303.2|7278.2|7303.2|7278.2|7303.2|7278.2|7303.2|7278.2|1
1622517030000|2021-06-01 03:10:30|7303.1|7278.1|7303.1|7278.1|7303.1|7278.1|7303.1|7278.1|1
1622517400000|2021-06-01 03:16:40|7303.2|7278.2|7303.2|7278.2|7303.2|7278.2|7303.2|7278.2|1
1622517460000|2021-06-01 03:17:40|7304.4|7279.4|7304.4|7279.4|7304.4|7279.4|7304.4|7279.4|1
1622517530000|2021-06-01 03:18:50|7304.3|7279.3|7304.3|7279.3|7304.3|7279.3|7304.3|7279.3|1
1622517540000|2021-06-01 03:19:00|7304|7279|7304|7279|7304|7279|7304|7279|1
1622517550000|2021-06-01 03:19:10|7303.9|7278.9|7303.9|7278.9|7303.9|7278.9|7303.9|7278.9|1
1622517560000|2021-06-01 03:19:20|7303.8|7278.8|7303.8|7278.8|7303.8|7278.8|7303.8|7278.8|1
1622517620000|2021-06-01 03:20:20|7303.7|7278.7|7303.7|7278.7|7303.7|7278.7|7303.7|7278.7|1
1622517810000|2021-06-01 03:23:30|7302.8|7277.8|7302.3|7277.3|7302.8|7277.8|7302.3|7277.3|3
1622517850000|2021-06-01 03:24:10|7302.4|7277.4|7302.4|7277.4|7302.4|7277.4|7302.4|7277.4|1
1622517920000|2021-06-01 03:25:20|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|1
1622517930000|2021-06-01 03:25:30|7302.7|7277.7|7302.7|7277.7|7302.7|7277.7|7302.7|7277.7|1
1622517940000|2021-06-01 03:25:40|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|1
1622517960000|2021-06-01 03:26:00|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|1
1622517970000|2021-06-01 03:26:10|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|1
1622517980000|2021-06-01 03:26:20|7296.6|7281.6|7296.6|7281.6|7296.6|7281.6|7296.6|7281.6|1
1622518000000|2021-06-01 03:26:40|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|1
1622518040000|2021-06-01 03:27:20|7296.4|7281.4|7296.4|7281.4|7296.4|7281.4|7296.4|7281.4|1
1622518090000|2021-06-01 03:28:10|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|1
1622518100000|2021-06-01 03:28:20|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|1
1622518150000|2021-06-01 03:29:10|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|1
1622518160000|2021-06-01 03:29:20|7295.8|7280.8|7295.5|7280.5|7295.8|7280.8|7295.5|7280.5|2
1622518190000|2021-06-01 03:29:50|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|1
1622518200000|2021-06-01 03:30:00|7295.5|7280.5|7295.5|7280.5|7295.7|7280.7|7295.3|7280.3|7
1622518210000|2021-06-01 03:30:10|7295.3|7280.3|7295.4|7280.4|7295.6|7280.6|7295.3|7280.3|6
1622518220000|2021-06-01 03:30:20|7295.6|7280.6|7295.5|7280.5|7295.6|7280.6|7295.5|7280.5|4
1622518230000|2021-06-01 03:30:30|7295.6|7280.6|7295.5|7280.5|7295.6|7280.6|7295.5|7280.5|6
1622518240000|2021-06-01 03:30:40|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|7295.5|7280.5|3
1622518250000|2021-06-01 03:30:50|7295.5|7280.5|7295.5|7280.5|7295.6|7280.6|7295.5|7280.5|3
1622518260000|2021-06-01 03:31:00|7295.6|7280.6|7295.5|7280.5|7295.6|7280.6|7295.5|7280.5|4
1622518270000|2021-06-01 03:31:10|7295.4|7280.4|7295.6|7280.6|7295.6|7280.6|7295.4|7280.4|3
1622518280000|2021-06-01 03:31:20|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|1
1622518310000|2021-06-01 03:31:50|7295|7280|7295.7|7280.7|7295.7|7280.7|7295|7280|8
1622518320000|2021-06-01 03:32:00|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|1
1622518330000|2021-06-01 03:32:10|7295.7|7280.7|7295.8|7280.8|7295.8|7280.8|7295.7|7280.7|2
1622518340000|2021-06-01 03:32:20|7295.7|7280.7|7295.7|7280.7|7295.8|7280.8|7295.7|7280.7|3
1622518370000|2021-06-01 03:32:50|7295.8|7280.8|7295.7|7280.7|7295.8|7280.8|7295.7|7280.7|2
1622518380000|2021-06-01 03:33:00|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|7295.7|7280.7|3
1622518390000|2021-06-01 03:33:10|7295.7|7280.7|7295.5|7280.5|7295.7|7280.7|7295.5|7280.5|3
1622518400000|2021-06-01 03:33:20|7295.6|7280.6|7295.7|7280.7|7295.7|7280.7|7295.6|7280.6|2
1622518420000|2021-06-01 03:33:40|7295.6|7280.6|7295.7|7280.7|7295.7|7280.7|7295.5|7280.5|4
1622518430000|2021-06-01 03:33:50|7295.6|7280.6|7295.6|7280.6|7295.7|7280.7|7295.6|7280.6|3
1622518440000|2021-06-01 03:34:00|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|1
1622518450000|2021-06-01 03:34:10|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|1
1622518480000|2021-06-01 03:34:40|7295.7|7280.7|7295.6|7280.6|7295.7|7280.7|7295.6|7280.6|2
1622518500000|2021-06-01 03:35:00|7295.4|7280.4|7295.1|7280.1|7295.4|7280.4|7295.1|7280.1|4
1622518520000|2021-06-01 03:35:20|7295|7280|7294.8|7279.8|7295|7280|7294.8|7279.8|2
1622518530000|2021-06-01 03:35:30|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|1
1622518540000|2021-06-01 03:35:40|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|1
1622518550000|2021-06-01 03:35:50|7294.1|7279.1|7294.2|7279.2|7294.3|7279.3|7294|7279|6
1622518560000|2021-06-01 03:36:00|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|1
1622518570000|2021-06-01 03:36:10|7293.9|7278.9|7294.1|7279.1|7294.1|7279.1|7293.9|7278.9|2
1622518580000|2021-06-01 03:36:20|7294|7279|7294.1|7279.1|7294.1|7279.1|7293.9|7278.9|4
1622518590000|2021-06-01 03:36:30|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|1
1622518620000|2021-06-01 03:37:00|7294|7279|7294|7279|7294|7279|7294|7279|1
1622518630000|2021-06-01 03:37:10|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|1
1622518640000|2021-06-01 03:37:20|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|1
1622518660000|2021-06-01 03:37:40|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|1
1622518690000|2021-06-01 03:38:10|7294.3|7279.3|7294.6|7279.6|7294.6|7279.6|7294.3|7279.3|3
1622518700000|2021-06-01 03:38:20|7294.5|7279.5|7294.6|7279.6|7294.6|7279.6|7294.5|7279.5|2
1622518710000|2021-06-01 03:38:30|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|7294.4|7279.4|3
1622518720000|2021-06-01 03:38:40|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|1
1622518730000|2021-06-01 03:38:50|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|1
1622518740000|2021-06-01 03:39:00|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|1
1622518750000|2021-06-01 03:39:10|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|1
1622518760000|2021-06-01 03:39:20|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|1
1622518830000|2021-06-01 03:40:30|7294.6|7279.6|7294.5|7279.5|7294.6|7279.6|7294.5|7279.5|2
1622518840000|2021-06-01 03:40:40|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|1
1622518850000|2021-06-01 03:40:50|7294.8|7279.8|7295.1|7280.1|7295.1|7280.1|7294.8|7279.8|2
1622518890000|2021-06-01 03:41:30|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|1
1622518900000|2021-06-01 03:41:40|7295|7280|7294.9|7279.9|7295|7280|7294.9|7279.9|4
1622518910000|2021-06-01 03:41:50|7295|7280|7295|7280|7295|7280|7295|7280|1
1622518940000|2021-06-01 03:42:20|7294.8|7279.8|7294.5|7279.5|7294.8|7279.8|7294.5|7279.5|3
1622518960000|2021-06-01 03:42:40|7294.3|7279.3|7293.8|7278.8|7294.3|7279.3|7293.8|7278.8|3
1622518970000|2021-06-01 03:42:50|7294.1|7279.1|7293.8|7278.8|7294.1|7279.1|7293.7|7278.7|4
1622518980000|2021-06-01 03:43:00|7293.7|7278.7|7293.2|7278.2|7293.8|7278.8|7293.2|7278.2|4
1622518990000|2021-06-01 03:43:10|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|1
1622519000000|2021-06-01 03:43:20|7293.6|7278.6|7293.6|7278.6|7293.8|7278.8|7293.6|7278.6|6
1622519010000|2021-06-01 03:43:30|7293.7|7278.7|7293.6|7278.6|7293.7|7278.7|7293.6|7278.6|2
1622519100000|2021-06-01 03:45:00|7293.5|7278.5|7293.4|7278.4|7293.5|7278.5|7293.4|7278.4|2
1622519120000|2021-06-01 03:45:20|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|1
1622519130000|2021-06-01 03:45:30|7294|7279|7294.4|7279.4|7294.4|7279.4|7294|7279|4
1622519150000|2021-06-01 03:45:50|7294.5|7279.5|7294.7|7279.7|7294.9|7279.9|7294.5|7279.5|5
1622519160000|2021-06-01 03:46:00|7295|7280|7295.1|7280.1|7295.3|7280.3|7295|7280|3
1622519170000|2021-06-01 03:46:10|7295|7280|7294.8|7279.8|7295|7280|7294.8|7279.8|3
1622519180000|2021-06-01 03:46:20|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|1
1622519230000|2021-06-01 03:47:10|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|1
1622519250000|2021-06-01 03:47:30|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|1
1622519270000|2021-06-01 03:47:50|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|1
1622519300000|2021-06-01 03:48:20|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|1
1622519360000|2021-06-01 03:49:20|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|1
1622519370000|2021-06-01 03:49:30|7294.6|7279.6|7294.4|7279.4|7294.6|7279.6|7294.2|7279.2|4
1622519380000|2021-06-01 03:49:40|7294.2|7279.2|7294.2|7279.2|7294.4|7279.4|7294.2|7279.2|5
1622519400000|2021-06-01 03:50:00|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|1
1622519410000|2021-06-01 03:50:10|7294|7279|7293.9|7278.9|7294|7279|7293.9|7278.9|2
1622519420000|2021-06-01 03:50:20|7294|7279|7294|7279|7294|7279|7294|7279|1
1622519430000|2021-06-01 03:50:30|7293.9|7278.9|7294|7279|7294|7279|7293.9|7278.9|2
1622519490000|2021-06-01 03:51:30|7294.6|7279.6|7294.7|7279.7|7294.7|7279.7|7294.6|7279.6|2
1622519510000|2021-06-01 03:51:50|7294.3|7279.3|7294|7279|7294.3|7279.3|7294|7279|2
1622519520000|2021-06-01 03:52:00|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|1
1622519540000|2021-06-01 03:52:20|7294|7279|7294|7279|7294|7279|7294|7279|1
1622519550000|2021-06-01 03:52:30|7294.3|7279.3|7294.7|7279.7|7294.7|7279.7|7294.3|7279.3|5
1622519560000|2021-06-01 03:52:40|7294.5|7279.5|7294.2|7279.2|7294.5|7279.5|7294|7279|5
1622519570000|2021-06-01 03:52:50|7294|7279|7294|7279|7294|7279|7294|7279|1
1622519580000|2021-06-01 03:53:00|7294.2|7279.2|7294.5|7279.5|7294.5|7279.5|7294.2|7279.2|4
1622519590000|2021-06-01 03:53:10|7294.3|7279.3|7294.2|7279.2|7294.3|7279.3|7294.2|7279.2|2
1622519600000|2021-06-01 03:53:20|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|1
1622519610000|2021-06-01 03:53:30|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|1
1622519620000|2021-06-01 03:53:40|7294.6|7279.6|7294.2|7279.2|7294.6|7279.6|7294.2|7279.2|5
1622519630000|2021-06-01 03:53:50|7294.3|7279.3|7294.7|7279.7|7294.7|7279.7|7294.3|7279.3|2
1622519670000|2021-06-01 03:54:30|7294.9|7279.9|7295|7280|7295|7280|7294.9|7279.9|2
1622519690000|2021-06-01 03:54:50|7295.4|7280.4|7295.9|7280.9|7296|7281|7295.4|7280.4|5
1622519700000|2021-06-01 03:55:00|7295.6|7280.6|7294.7|7279.7|7295.6|7280.6|7294.7|7279.7|4
1622519710000|2021-06-01 03:55:10|7294.6|7279.6|7293.6|7278.6|7294.6|7279.6|7293.6|7278.6|4
1622519720000|2021-06-01 03:55:20|7293.9|7278.9|7294.2|7279.2|7294.2|7279.2|7293.7|7278.7|4
1622519730000|2021-06-01 03:55:30|7294|7279|7294.4|7279.4|7294.4|7279.4|7294|7279|4
1622519740000|2021-06-01 03:55:40|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|1
1622519750000|2021-06-01 03:55:50|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|1
1622519770000|2021-06-01 03:56:10|7294.1|7279.1|7294.6|7279.6|7294.6|7279.6|7294.1|7279.1|3
1622519790000|2021-06-01 03:56:30|7295|7280|7294.7|7279.7|7295|7280|7294.7|7279.7|3
1622519800000|2021-06-01 03:56:40|7295|7280|7295|7280|7295|7280|7295|7280|1
1622519810000|2021-06-01 03:56:50|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|1
1622519820000|2021-06-01 03:57:00|7295.6|7280.6|7295.7|7280.7|7295.7|7280.7|7295.6|7280.6|2
1622519830000|2021-06-01 03:57:10|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|1
1622519850000|2021-06-01 03:57:30|7296.1|7281.1|7296.4|7281.4|7296.4|7281.4|7296.1|7281.1|2
1622519860000|2021-06-01 03:57:40|7296.2|7281.2|7295.6|7280.6|7296.2|7281.2|7295.6|7280.6|3
1622519880000|2021-06-01 03:58:00|7295.7|7280.7|7295.6|7280.6|7295.7|7280.7|7295.6|7280.6|2
1622519890000|2021-06-01 03:58:10|7295.7|7280.7|7295.6|7280.6|7295.7|7280.7|7295.4|7280.4|8
1622519900000|2021-06-01 03:58:20|7295.5|7280.5|7294.9|7279.9|7295.5|7280.5|7294.9|7279.9|5
1622519930000|2021-06-01 03:58:50|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|1
1622519980000|2021-06-01 03:59:40|7294.6|7279.6|7294.4|7279.4|7294.7|7279.7|7294.4|7279.4|3
1622519990000|2021-06-01 03:59:50|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|1
1622520000000|2021-06-01 04:00:00|7294.4|7279.4|7294.5|7279.5|7294.5|7279.5|7294.2|7279.2|3
1622520010000|2021-06-01 04:00:10|7294.6|7279.6|7294.1|7279.1|7294.9|7279.9|7294.1|7279.1|4
1622520020000|2021-06-01 04:00:20|7294|7279|7294.7|7279.7|7294.7|7279.7|7294|7279|4
1622520030000|2021-06-01 04:00:30|7295.1|7280.1|7295|7280|7295.2|7280.2|7295|7280|3
1622520040000|2021-06-01 04:00:40|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|1
1622520070000|2021-06-01 04:01:10|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|1
1622520090000|2021-06-01 04:01:30|7295.2|7280.2|7295.1|7280.1|7295.2|7280.2|7295|7280|3
1622520110000|2021-06-01 04:01:50|7295|7280|7295|7280|7295|7280|7295|7280|1
1622520140000|2021-06-01 04:02:20|7294.9|7279.9|7294.8|7279.8|7294.9|7279.9|7294.8|7279.8|2
1622520150000|2021-06-01 04:02:30|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|1
1622520170000|2021-06-01 04:02:50|7295|7280|7295|7280|7295|7280|7295|7280|1
1622520210000|2021-06-01 04:03:30|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|1
1622520260000|2021-06-01 04:04:20|7295.3|7280.3|7295.6|7280.6|7295.6|7280.6|7295.3|7280.3|2
1622520270000|2021-06-01 04:04:30|7295.7|7280.7|7295.6|7280.6|7295.7|7280.7|7295.6|7280.6|2
1622520280000|2021-06-01 04:04:40|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|1
1622520360000|2021-06-01 04:06:00|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|1
1622520380000|2021-06-01 04:06:20|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|1
1622520400000|2021-06-01 04:06:40|7295.9|7280.9|7296.3|7281.3|7296.3|7281.3|7295.9|7280.9|4
1622520410000|2021-06-01 04:06:50|7296.1|7281.1|7296.3|7281.3|7296.3|7281.3|7296.1|7281.1|2
1622520420000|2021-06-01 04:07:00|7296.4|7281.4|7295.8|7280.8|7296.6|7281.6|7295.8|7280.8|5
1622520450000|2021-06-01 04:07:30|7295.9|7280.9|7297.1|7282.1|7297.2|7282.2|7295.9|7280.9|7
1622520460000|2021-06-01 04:07:40|7296.9|7281.9|7296.4|7281.4|7296.9|7281.9|7296.3|7281.3|6
1622520470000|2021-06-01 04:07:50|7296.2|7281.2|7296|7281|7296.2|7281.2|7296|7281|3
1622520480000|2021-06-01 04:08:00|7296.1|7281.1|7296.4|7281.4|7296.4|7281.4|7296.1|7281.1|3
1622520490000|2021-06-01 04:08:10|7295.7|7280.7|7295.9|7280.9|7295.9|7280.9|7295.7|7280.7|2
1622520510000|2021-06-01 04:08:30|7296|7281|7296|7281|7296|7281|7296|7281|1
1622520530000|2021-06-01 04:08:50|7295.9|7280.9|7296.5|7281.5|7296.7|7281.7|7295.9|7280.9|5
1622520540000|2021-06-01 04:09:00|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|1
1622520550000|2021-06-01 04:09:10|7296.6|7281.6|7296.8|7281.8|7296.8|7281.8|7296.6|7281.6|2
1622520570000|2021-06-01 04:09:30|7296.7|7281.7|7296.2|7281.2|7296.7|7281.7|7296.2|7281.2|5
1622520580000|2021-06-01 04:09:40|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|1
1622520610000|2021-06-01 04:10:10|7296|7281|7296.2|7281.2|7296.3|7281.3|7296|7281|4
1622520620000|2021-06-01 04:10:20|7296|7281|7296|7281|7296|7281|7296|7281|1
1622520650000|2021-06-01 04:10:50|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|1
1622520660000|2021-06-01 04:11:00|7296.1|7281.1|7296|7281|7296.1|7281.1|7296|7281|4
1622520680000|2021-06-01 04:11:20|7296.3|7281.3|7296.4|7281.4|7296.4|7281.4|7296.3|7281.3|2
1622520760000|2021-06-01 04:12:40|7296|7281|7296|7281|7296|7281|7296|7281|1
1622520770000|2021-06-01 04:12:50|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|1
1622520780000|2021-06-01 04:13:00|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|1
1622520830000|2021-06-01 04:13:50|7296.2|7281.2|7296.3|7281.3|7296.3|7281.3|7296.2|7281.2|2
1622520840000|2021-06-01 04:14:00|7296.4|7281.4|7296.3|7281.3|7296.4|7281.4|7296.3|7281.3|2
1622520850000|2021-06-01 04:14:10|7296.4|7281.4|7296.7|7281.7|7296.7|7281.7|7296.4|7281.4|3
1622520880000|2021-06-01 04:14:40|7296.8|7281.8|7297.1|7282.1|7297.1|7282.1|7296.8|7281.8|3
1622520890000|2021-06-01 04:14:50|7297|7282|7296.9|7281.9|7297|7282|7296.7|7281.7|6
1622520910000|2021-06-01 04:15:10|7297|7282|7297|7282|7297|7282|7297|7282|1
1622520920000|2021-06-01 04:15:20|7297.1|7282.1|7297|7282|7297.1|7282.1|7297|7282|2
1622520930000|2021-06-01 04:15:30|7297.2|7282.2|7297.2|7282.2|7297.2|7282.2|7297.2|7282.2|1
1622520940000|2021-06-01 04:15:40|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|1
1622520950000|2021-06-01 04:15:50|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.8|7281.8|3
1622520970000|2021-06-01 04:16:10|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|1
1622521050000|2021-06-01 04:17:30|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|1
1622521090000|2021-06-01 04:18:10|7296.8|7281.8|7296.9|7281.9|7296.9|7281.9|7296.8|7281.8|2
1622521100000|2021-06-01 04:18:20|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|1
1622521150000|2021-06-01 04:19:10|7296.9|7281.9|7297.2|7282.2|7297.2|7282.2|7296.9|7281.9|2
1622521160000|2021-06-01 04:19:20|7297.5|7282.5|7298|7283|7298|7283|7297.4|7282.4|7
1622521170000|2021-06-01 04:19:30|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|1
1622521180000|2021-06-01 04:19:40|7298.2|7283.2|7298.2|7283.2|7298.2|7283.2|7298.2|7283.2|1
1622521200000|2021-06-01 04:20:00|7298|7283|7298.4|7283.4|7298.4|7283.4|7298|7283|3
1622521220000|2021-06-01 04:20:20|7298.5|7283.5|7298.7|7283.7|7298.7|7283.7|7298.5|7283.5|3
1622521230000|2021-06-01 04:20:30|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|1
1622521270000|2021-06-01 04:21:10|7298.9|7283.9|7299|7284|7299|7284|7298.9|7283.9|2
1622521280000|2021-06-01 04:21:20|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|1
1622521290000|2021-06-01 04:21:30|7299|7284|7299.3|7284.3|7299.4|7284.4|7299|7284|6
1622521310000|2021-06-01 04:21:50|7299.2|7284.2|7299.2|7284.2|7299.2|7284.2|7299.2|7284.2|1
1622521320000|2021-06-01 04:22:00|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|1
1622521330000|2021-06-01 04:22:10|7299.2|7284.2|7298.9|7283.9|7299.2|7284.2|7298.9|7283.9|4
1622521350000|2021-06-01 04:22:30|7299.1|7284.1|7299.2|7284.2|7299.2|7284.2|7299.1|7284.1|2
1622521390000|2021-06-01 04:23:10|7299.1|7284.1|7298.9|7283.9|7299.1|7284.1|7298.9|7283.9|2
1622521400000|2021-06-01 04:23:20|7298.8|7283.8|7298.9|7283.9|7298.9|7283.9|7298.8|7283.8|2
1622521420000|2021-06-01 04:23:40|7299|7284|7299.1|7284.1|7299.1|7284.1|7299|7284|2
1622521430000|2021-06-01 04:23:50|7299.2|7284.2|7299.2|7284.2|7299.2|7284.2|7299.2|7284.2|1
1622521440000|2021-06-01 04:24:00|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|1
1622521460000|2021-06-01 04:24:20|7299|7284|7299|7284|7299|7284|7299|7284|1
1622521480000|2021-06-01 04:24:40|7298.9|7283.9|7298.7|7283.7|7298.9|7283.9|7298.7|7283.7|5
1622521500000|2021-06-01 04:25:00|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|1
1622521520000|2021-06-01 04:25:20|7298.7|7283.7|7298.7|7283.7|7298.8|7283.8|7298.7|7283.7|3
1622521530000|2021-06-01 04:25:30|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|1
1622521560000|2021-06-01 04:26:00|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|1
1622521570000|2021-06-01 04:26:10|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|1
1622521580000|2021-06-01 04:26:20|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|1
1622521600000|2021-06-01 04:26:40|7299|7284|7299|7284|7299|7284|7299|7284|1
1622521690000|2021-06-01 04:28:10|7298.9|7283.9|7298.6|7283.6|7298.9|7283.9|7298.6|7283.6|8
1622521700000|2021-06-01 04:28:20|7298.8|7283.8|7298.6|7283.6|7298.9|7283.9|7298.6|7283.6|5
1622521720000|2021-06-01 04:28:40|7298.7|7283.7|7298.9|7283.9|7298.9|7283.9|7298.7|7283.7|2
1622521730000|2021-06-01 04:28:50|7298.8|7283.8|7298.7|7283.7|7298.8|7283.8|7298.7|7283.7|2
1622521740000|2021-06-01 04:29:00|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|1
1622521770000|2021-06-01 04:29:30|7298.8|7283.8|7298.7|7283.7|7298.8|7283.8|7298.7|7283.7|2
1622521780000|2021-06-01 04:29:40|7298.8|7283.8|7298.9|7283.9|7298.9|7283.9|7298.8|7283.8|2
1622521790000|2021-06-01 04:29:50|7298.8|7283.8|7298.6|7283.6|7298.8|7283.8|7298.6|7283.6|3
1622521810000|2021-06-01 04:30:10|7298.7|7283.7|7298.3|7283.3|7298.7|7283.7|7298.3|7283.3|3
1622521820000|2021-06-01 04:30:20|7298.4|7283.4|7298.4|7283.4|7298.4|7283.4|7298.4|7283.4|1
1622521830000|2021-06-01 04:30:30|7298.3|7283.3|7298.3|7283.3|7298.3|7283.3|7298.3|7283.3|1
1622521850000|2021-06-01 04:30:50|7298.4|7283.4|7300.7|7285.7|7300.9|7285.9|7298.4|7283.4|16
1622521860000|2021-06-01 04:31:00|7300.5|7285.5|7300.4|7285.4|7300.6|7285.6|7300.4|7285.4|3
1622521870000|2021-06-01 04:31:10|7300.7|7285.7|7300.5|7285.5|7300.9|7285.9|7300.5|7285.5|3
1622521880000|2021-06-01 04:31:20|7300.4|7285.4|7300.4|7285.4|7300.5|7285.5|7300.4|7285.4|3
1622521890000|2021-06-01 04:31:30|7300.5|7285.5|7301.5|7286.5|7301.5|7286.5|7300.5|7285.5|7
1622521900000|2021-06-01 04:31:40|7301.6|7286.6|7301.5|7286.5|7301.8|7286.8|7301.5|7286.5|6
1622521910000|2021-06-01 04:31:50|7301.6|7286.6|7302.1|7287.1|7302.1|7287.1|7301.6|7286.6|5
1622521920000|2021-06-01 04:32:00|7302.5|7287.5|7301.5|7286.5|7302.9|7287.9|7301.5|7286.5|13
1622521930000|2021-06-01 04:32:10|7301.1|7286.1|7301.5|7286.5|7301.5|7286.5|7301.1|7286.1|5
1622521940000|2021-06-01 04:32:20|7301.6|7286.6|7301.5|7286.5|7301.6|7286.6|7300.9|7285.9|8
1622521950000|2021-06-01 04:32:30|7301.4|7286.4|7301|7286|7301.5|7286.5|7301|7286|8
1622521970000|2021-06-01 04:32:50|7301.1|7286.1|7301.5|7286.5|7301.5|7286.5|7301.1|7286.1|3
1622521980000|2021-06-01 04:33:00|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|7301.2|7286.2|4
1622521990000|2021-06-01 04:33:10|7301.2|7286.2|7300.4|7285.4|7301.2|7286.2|7300.4|7285.4|4
1622522010000|2021-06-01 04:33:30|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|1
1622522020000|2021-06-01 04:33:40|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|1
1622522040000|2021-06-01 04:34:00|7300.5|7285.5|7300.4|7285.4|7300.9|7285.9|7300.4|7285.4|6
1622522080000|2021-06-01 04:34:40|7300.3|7285.3|7300.2|7285.2|7300.3|7285.3|7300.2|7285.2|2
1622522100000|2021-06-01 04:35:00|7299.7|7284.7|7299.1|7284.1|7299.8|7284.8|7299.1|7284.1|7
1622522110000|2021-06-01 04:35:10|7299|7284|7298.8|7283.8|7299|7284|7298.8|7283.8|2
1622522120000|2021-06-01 04:35:20|7298.9|7283.9|7299.8|7284.8|7299.8|7284.8|7298.9|7283.9|7
1622522130000|2021-06-01 04:35:30|7299.9|7284.9|7299.2|7284.2|7299.9|7284.9|7299.2|7284.2|5
1622522140000|2021-06-01 04:35:40|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|1
1622522160000|2021-06-01 04:36:00|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|1
1622522170000|2021-06-01 04:36:10|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|1
1622522180000|2021-06-01 04:36:20|7299.5|7284.5|7299.8|7284.8|7299.9|7284.9|7299.5|7284.5|4
1622522190000|2021-06-01 04:36:30|7299.6|7284.6|7299.2|7284.2|7299.6|7284.6|7299.2|7284.2|3
1622522200000|2021-06-01 04:36:40|7299|7284|7299|7284|7299|7284|7299|7284|1
1622522210000|2021-06-01 04:36:50|7298.9|7283.9|7299|7284|7299|7284|7298.7|7283.7|4
1622522220000|2021-06-01 04:37:00|7299.3|7284.3|7299|7284|7299.3|7284.3|7299|7284|3
1622522260000|2021-06-01 04:37:40|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|1
1622522270000|2021-06-01 04:37:50|7299|7284|7299|7284|7299|7284|7299|7284|1
1622522280000|2021-06-01 04:38:00|7299.2|7284.2|7299.3|7284.3|7299.3|7284.3|7299.2|7284.2|2
1622522300000|2021-06-01 04:38:20|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|1
1622522310000|2021-06-01 04:38:30|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|1
1622522340000|2021-06-01 04:39:00|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|1
1622522350000|2021-06-01 04:39:10|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|7299.4|7284.4|5
1622522360000|2021-06-01 04:39:20|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|1
1622522370000|2021-06-01 04:39:30|7299.2|7284.2|7299.4|7284.4|7299.4|7284.4|7299.2|7284.2|2
1622522380000|2021-06-01 04:39:40|7299|7284|7299|7284|7299|7284|7299|7284|1
1622522390000|2021-06-01 04:39:50|7299.3|7284.3|7298.6|7283.6|7299.3|7284.3|7298.6|7283.6|5
1622522420000|2021-06-01 04:40:20|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|1
1622522430000|2021-06-01 04:40:30|7297.9|7282.9|7298.3|7283.3|7298.3|7283.3|7297.9|7282.9|3
1622522450000|2021-06-01 04:40:50|7298.2|7283.2|7298.3|7283.3|7298.3|7283.3|7298.2|7283.2|2
1622522460000|2021-06-01 04:41:00|7298.2|7283.2|7298.1|7283.1|7298.2|7283.2|7297.9|7282.9|4
1622522510000|2021-06-01 04:41:50|7298|7283|7298.2|7283.2|7298.2|7283.2|7298|7283|2
1622522530000|2021-06-01 04:42:10|7298.3|7283.3|7298.2|7283.2|7298.3|7283.3|7298.2|7283.2|2
1622522540000|2021-06-01 04:42:20|7298.3|7283.3|7299.2|7284.2|7299.2|7284.2|7298.3|7283.3|4
1622522550000|2021-06-01 04:42:30|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|1
1622522560000|2021-06-01 04:42:40|7298.7|7283.7|7298.6|7283.6|7298.7|7283.7|7298.6|7283.6|2
1622522570000|2021-06-01 04:42:50|7298.4|7283.4|7299.3|7284.3|7299.3|7284.3|7298.3|7283.3|6
1622522600000|2021-06-01 04:43:20|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|1
1622522610000|2021-06-01 04:43:30|7300|7285|7300|7285|7300|7285|7300|7285|1
1622522620000|2021-06-01 04:43:40|7299.6|7284.6|7299.2|7284.2|7299.8|7284.8|7299.2|7284.2|12
1622522630000|2021-06-01 04:43:50|7299.1|7284.1|7299|7284|7299.1|7284.1|7299|7284|2
1622522640000|2021-06-01 04:44:00|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|1
1622522650000|2021-06-01 04:44:10|7299|7284|7299.1|7284.1|7299.1|7284.1|7299|7284|4
1622522660000|2021-06-01 04:44:20|7298.5|7283.5|7298.5|7283.5|7298.5|7283.5|7298.5|7283.5|1
1622522690000|2021-06-01 04:44:50|7298.4|7283.4|7298.6|7283.6|7298.6|7283.6|7298.4|7283.4|2
1622522720000|2021-06-01 04:45:20|7298.4|7283.4|7298.3|7283.3|7298.4|7283.4|7298.3|7283.3|2
1622522740000|2021-06-01 04:45:40|7298.5|7283.5|7298.6|7283.6|7298.6|7283.6|7298.5|7283.5|2
1622522750000|2021-06-01 04:45:50|7298.5|7283.5|7298.5|7283.5|7298.5|7283.5|7298.5|7283.5|1
1622522770000|2021-06-01 04:46:10|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|1
1622522800000|2021-06-01 04:46:40|7298.8|7283.8|7298.9|7283.9|7298.9|7283.9|7298.8|7283.8|2
1622522810000|2021-06-01 04:46:50|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|7298.7|7283.7|3
1622522820000|2021-06-01 04:47:00|7298.6|7283.6|7298.4|7283.4|7298.6|7283.6|7298.4|7283.4|3
1622522840000|2021-06-01 04:47:20|7298.5|7283.5|7298.5|7283.5|7298.5|7283.5|7298.5|7283.5|1
1622522860000|2021-06-01 04:47:40|7298.7|7283.7|7298.9|7283.9|7298.9|7283.9|7298.7|7283.7|3
1622522880000|2021-06-01 04:48:00|7298.8|7283.8|7298.8|7283.8|7298.9|7283.9|7298.7|7283.7|5
1622522900000|2021-06-01 04:48:20|7299.3|7284.3|7300|7285|7300|7285|7299.3|7284.3|7
1622522910000|2021-06-01 04:48:30|7300.2|7285.2|7300.5|7285.5|7300.5|7285.5|7300.2|7285.2|3
1622522940000|2021-06-01 04:49:00|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|1
1622522950000|2021-06-01 04:49:10|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|1
1622522970000|2021-06-01 04:49:30|7300.6|7285.6|7300.9|7285.9|7300.9|7285.9|7300.6|7285.6|2
1622522980000|2021-06-01 04:49:40|7301|7286|7301.1|7286.1|7301.7|7286.7|7301|7286|5
1622523010000|2021-06-01 04:50:10|7301.5|7286.5|7301.1|7286.1|7301.7|7286.7|7301|7286|8
1622523020000|2021-06-01 04:50:20|7301|7286|7301.1|7286.1|7301.1|7286.1|7301|7286|2
1622523030000|2021-06-01 04:50:30|7301.8|7286.8|7301.8|7286.8|7302|7287|7301.8|7286.8|3
1622523050000|2021-06-01 04:50:50|7302|7287|7301.9|7286.9|7302|7287|7301.9|7286.9|2
1622523060000|2021-06-01 04:51:00|7302|7287|7301.8|7286.8|7302|7287|7301.8|7286.8|7
1622523070000|2021-06-01 04:51:10|7301.7|7286.7|7302.3|7287.3|7302.4|7287.4|7301.7|7286.7|8
1622523090000|2021-06-01 04:51:30|7302.2|7287.2|7302.2|7287.2|7302.3|7287.3|7302.2|7287.2|3
1622523100000|2021-06-01 04:51:40|7302.3|7287.3|7302.2|7287.2|7302.3|7287.3|7302.2|7287.2|2
1622523110000|2021-06-01 04:51:50|7302.3|7287.3|7302.3|7287.3|7302.3|7287.3|7302.3|7287.3|1
1622523140000|2021-06-01 04:52:20|7302.2|7287.2|7302.3|7287.3|7302.3|7287.3|7302.2|7287.2|2
1622523150000|2021-06-01 04:52:30|7302.2|7287.2|7302.3|7287.3|7302.3|7287.3|7302.2|7287.2|2
1622523220000|2021-06-01 04:53:40|7302.6|7287.6|7302.7|7287.7|7302.7|7287.7|7302.6|7287.6|2
1622523230000|2021-06-01 04:53:50|7302.4|7287.4|7303.1|7288.1|7303.1|7288.1|7302.2|7287.2|7
1622523240000|2021-06-01 04:54:00|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|1
1622523250000|2021-06-01 04:54:10|7303.3|7288.3|7303.3|7288.3|7303.6|7288.6|7303.3|7288.3|3
1622523260000|2021-06-01 04:54:20|7303.2|7288.2|7303.1|7288.1|7303.2|7288.2|7303.1|7288.1|2
1622523270000|2021-06-01 04:54:30|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|1
1622523290000|2021-06-01 04:54:50|7303.3|7288.3|7303.2|7288.2|7303.3|7288.3|7303.1|7288.1|3
1622523300000|2021-06-01 04:55:00|7303.1|7288.1|7303.1|7288.1|7303.3|7288.3|7303.1|7288.1|5
1622523310000|2021-06-01 04:55:10|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|1
1622523320000|2021-06-01 04:55:20|7303.3|7288.3|7303.2|7288.2|7303.3|7288.3|7303.1|7288.1|6
1622523340000|2021-06-01 04:55:40|7303.3|7288.3|7303.8|7288.8|7303.8|7288.8|7303.3|7288.3|4
1622523350000|2021-06-01 04:55:50|7303.7|7288.7|7303.8|7288.8|7303.8|7288.8|7303.7|7288.7|2
1622523360000|2021-06-01 04:56:00|7303.9|7288.9|7305|7290|7305|7290|7303.9|7288.9|9
1622523370000|2021-06-01 04:56:10|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7304.8|7289.8|6
1622523380000|2021-06-01 04:56:20|7305.1|7290.1|7305.8|7290.8|7305.8|7290.8|7305.1|7290.1|11
1622523390000|2021-06-01 04:56:30|7305.6|7290.6|7304.8|7289.8|7305.6|7290.6|7304.7|7289.7|7
1622523400000|2021-06-01 04:56:40|7304.9|7289.9|7305.2|7290.2|7305.3|7290.3|7304.9|7289.9|9
1622523410000|2021-06-01 04:56:50|7305.3|7290.3|7306|7291|7306|7291|7305.3|7290.3|4
1622523420000|2021-06-01 04:57:00|7305.8|7290.8|7306.2|7291.2|7306.5|7291.5|7305.6|7290.6|8
1622523430000|2021-06-01 04:57:10|7306.3|7291.3|7306.7|7291.7|7306.8|7291.8|7306.3|7291.3|14
1622523440000|2021-06-01 04:57:20|7306.6|7291.6|7306.5|7291.5|7306.6|7291.6|7306.1|7291.1|7
1622523450000|2021-06-01 04:57:30|7306.4|7291.4|7307.1|7292.1|7307.1|7292.1|7306.2|7291.2|13
1622523460000|2021-06-01 04:57:40|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|1
1622523470000|2021-06-01 04:57:50|7307.1|7292.1|7306.9|7291.9|7307.1|7292.1|7306.9|7291.9|3
1622523480000|2021-06-01 04:58:00|7306.8|7291.8|7307|7292|7307|7292|7306.7|7291.7|5
1622523490000|2021-06-01 04:58:10|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|7306.8|7291.8|3
1622523500000|2021-06-01 04:58:20|7307|7292|7307.2|7292.2|7307.3|7292.3|7307|7292|7
1622523510000|2021-06-01 04:58:30|7307.3|7292.3|7307.2|7292.2|7307.3|7292.3|7307.2|7292.2|2
1622523520000|2021-06-01 04:58:40|7307.3|7292.3|7307.4|7292.4|7307.4|7292.4|7307.3|7292.3|2
1622523530000|2021-06-01 04:58:50|7307.3|7292.3|7307.8|7292.8|7307.8|7292.8|7307.3|7292.3|7
1622523540000|2021-06-01 04:59:00|7307.9|7292.9|7309|7294|7309.2|7294.2|7307.9|7292.9|11
1622523550000|2021-06-01 04:59:10|7308.9|7293.9|7309.5|7294.5|7309.5|7294.5|7308.9|7293.9|7
1622523560000|2021-06-01 04:59:20|7309.4|7294.4|7310.5|7295.5|7310.9|7295.9|7309.4|7294.4|13
1622523570000|2021-06-01 04:59:30|7310.6|7295.6|7311.9|7296.9|7311.9|7296.9|7310.6|7295.6|4
1622523580000|2021-06-01 04:59:40|7311.8|7296.8|7312.2|7297.2|7312.2|7297.2|7311.7|7296.7|9
1622523590000|2021-06-01 04:59:50|7312.1|7297.1|7312.9|7297.9|7313.2|7298.2|7312|7297|14
1622523600000|2021-06-01 05:00:00|7313.1|7298.1|7313|7298|7313.1|7298.1|7312.8|7297.8|8
1622523610000|2021-06-01 05:00:10|7312.9|7297.9|7313.3|7298.3|7313.3|7298.3|7312.6|7297.6|6
1622523620000|2021-06-01 05:00:20|7313.5|7298.5|7313.3|7298.3|7313.9|7298.9|7313.3|7298.3|12
1622523630000|2021-06-01 05:00:30|7313.2|7298.2|7313|7298|7313.2|7298.2|7313|7298|2
1622523650000|2021-06-01 05:00:50|7312.8|7297.8|7312.3|7297.3|7312.8|7297.8|7312.3|7297.3|8
1622523660000|2021-06-01 05:01:00|7312.4|7297.4|7312|7297|7312.5|7297.5|7312|7297|4
1622523670000|2021-06-01 05:01:10|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312|7297|3
1622523680000|2021-06-01 05:01:20|7312|7297|7312.7|7297.7|7312.7|7297.7|7312|7297|3
1622523690000|2021-06-01 05:01:30|7312.8|7297.8|7312|7297|7312.9|7297.9|7312|7297|10
1622523700000|2021-06-01 05:01:40|7312.1|7297.1|7311.9|7296.9|7312.4|7297.4|7311.9|7296.9|9
1622523710000|2021-06-01 05:01:50|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1622523720000|2021-06-01 05:02:00|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|1
1622523730000|2021-06-01 05:02:10|7311.8|7296.8|7311.8|7296.8|7311.9|7296.9|7311.8|7296.8|3
1622523740000|2021-06-01 05:02:20|7311.9|7296.9|7311.8|7296.8|7311.9|7296.9|7311.8|7296.8|2
1622523750000|2021-06-01 05:02:30|7311.9|7296.9|7312.3|7297.3|7312.3|7297.3|7311.9|7296.9|2
1622523760000|2021-06-01 05:02:40|7311.9|7296.9|7311.7|7296.7|7311.9|7296.9|7311.7|7296.7|3
1622523770000|2021-06-01 05:02:50|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1622523790000|2021-06-01 05:03:10|7312|7297|7312|7297|7312|7297|7312|7297|1
1622523800000|2021-06-01 05:03:20|7311.9|7296.9|7311.4|7296.4|7311.9|7296.9|7311.4|7296.4|3
1622523820000|2021-06-01 05:03:40|7311.1|7296.1|7310.2|7295.2|7311.2|7296.2|7310.2|7295.2|7
1622523830000|2021-06-01 05:03:50|7309.9|7294.9|7310.2|7295.2|7310.2|7295.2|7309.9|7294.9|2
1622523850000|2021-06-01 05:04:10|7310.4|7295.4|7310.7|7295.7|7310.7|7295.7|7310.4|7295.4|4
1622523860000|2021-06-01 05:04:20|7310.5|7295.5|7309.9|7294.9|7310.5|7295.5|7309.8|7294.8|6
1622523870000|2021-06-01 05:04:30|7310|7295|7310|7295|7310.1|7295.1|7310|7295|3
1622523880000|2021-06-01 05:04:40|7310.1|7295.1|7310.4|7295.4|7310.5|7295.5|7310.1|7295.1|3
1622523890000|2021-06-01 05:04:50|7310.3|7295.3|7309.8|7294.8|7310.3|7295.3|7309.8|7294.8|7
1622523900000|2021-06-01 05:05:00|7309.9|7294.9|7310.4|7295.4|7310.4|7295.4|7309.9|7294.9|6
1622523930000|2021-06-01 05:05:30|7310|7295|7309.6|7294.6|7310|7295|7309.6|7294.6|3
1622523940000|2021-06-01 05:05:40|7310|7295|7309.8|7294.8|7310|7295|7309.8|7294.8|2
1622523950000|2021-06-01 05:05:50|7309.7|7294.7|7310|7295|7310|7295|7309.5|7294.5|7
1622523980000|2021-06-01 05:06:20|7309.8|7294.8|7309.6|7294.6|7309.8|7294.8|7309.6|7294.6|3
1622523990000|2021-06-01 05:06:30|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|1
1622524020000|2021-06-01 05:07:00|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|1
1622524030000|2021-06-01 05:07:10|7309.5|7294.5|7309.9|7294.9|7310.2|7295.2|7309.5|7294.5|9
1622524040000|2021-06-01 05:07:20|7309.8|7294.8|7309.5|7294.5|7309.8|7294.8|7309.4|7294.4|5
1622524070000|2021-06-01 05:07:50|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|1
1622524080000|2021-06-01 05:08:00|7309.5|7294.5|7309.6|7294.6|7309.6|7294.6|7309.5|7294.5|2
1622524100000|2021-06-01 05:08:20|7309.3|7294.3|7308.7|7293.7|7309.3|7294.3|7308.7|7293.7|9
1622524110000|2021-06-01 05:08:30|7308.6|7293.6|7308.6|7293.6|7308.7|7293.7|7308.6|7293.6|3
1622524120000|2021-06-01 05:08:40|7308.7|7293.7|7309.1|7294.1|7309.1|7294.1|7308.7|7293.7|4
1622524130000|2021-06-01 05:08:50|7309.2|7294.2|7309.6|7294.6|7309.7|7294.7|7309.2|7294.2|4
1622524140000|2021-06-01 05:09:00|7309.5|7294.5|7308.6|7293.6|7309.5|7294.5|7308.6|7293.6|9
1622524150000|2021-06-01 05:09:10|7309|7294|7309.5|7294.5|7309.5|7294.5|7309|7294|3
1622524160000|2021-06-01 05:09:20|7309.1|7294.1|7309|7294|7309.1|7294.1|7309|7294|2
1622524170000|2021-06-01 05:09:30|7309.1|7294.1|7309.2|7294.2|7309.5|7294.5|7309.1|7294.1|7
1622524190000|2021-06-01 05:09:50|7309.4|7294.4|7309.7|7294.7|7309.7|7294.7|7309.4|7294.4|2
1622524200000|2021-06-01 05:10:00|7309.5|7294.5|7309.7|7294.7|7309.7|7294.7|7309.5|7294.5|2
1622524220000|2021-06-01 05:10:20|7309.8|7294.8|7309.9|7294.9|7309.9|7294.9|7309.8|7294.8|2
1622524230000|2021-06-01 05:10:30|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|1
1622524240000|2021-06-01 05:10:40|7309.9|7294.9|7310|7295|7310|7295|7309.9|7294.9|2
1622524250000|2021-06-01 05:10:50|7309.9|7294.9|7309.8|7294.8|7310|7295|7309.8|7294.8|4
1622524260000|2021-06-01 05:11:00|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|1
1622524280000|2021-06-01 05:11:20|7309.8|7294.8|7310|7295|7310|7295|7309.8|7294.8|2
1622524320000|2021-06-01 05:12:00|7309.9|7294.9|7308.9|7293.9|7309.9|7294.9|7308.9|7293.9|4
1622524330000|2021-06-01 05:12:10|7309|7294|7309|7294|7309|7294|7309|7294|1
1622524350000|2021-06-01 05:12:30|7308.9|7293.9|7308.6|7293.6|7308.9|7293.9|7308.6|7293.6|2
1622524360000|2021-06-01 05:12:40|7308.5|7293.5|7308.2|7293.2|7308.5|7293.5|7308.2|7293.2|2
1622524380000|2021-06-01 05:13:00|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|1
1622524390000|2021-06-01 05:13:10|7308.4|7293.4|7308.5|7293.5|7308.5|7293.5|7308.4|7293.4|2
1622524400000|2021-06-01 05:13:20|7308.3|7293.3|7308.4|7293.4|7308.4|7293.4|7308.3|7293.3|2
1622524410000|2021-06-01 05:13:30|7308.3|7293.3|7308.3|7293.3|7308.4|7293.4|7308.3|7293.3|3
1622524420000|2021-06-01 05:13:40|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|1
1622524430000|2021-06-01 05:13:50|7308.5|7293.5|7308.4|7293.4|7308.5|7293.5|7308.4|7293.4|2
1622524450000|2021-06-01 05:14:10|7308.7|7293.7|7308.8|7293.8|7308.8|7293.8|7308.7|7293.7|2
1622524460000|2021-06-01 05:14:20|7308.9|7293.9|7308.8|7293.8|7308.9|7293.9|7308.8|7293.8|2
1622524470000|2021-06-01 05:14:30|7308.9|7293.9|7309.9|7294.9|7309.9|7294.9|7308.9|7293.9|3
1622524480000|2021-06-01 05:14:40|7309.8|7294.8|7310.1|7295.1|7310.2|7295.2|7309.8|7294.8|7
1622524490000|2021-06-01 05:14:50|7309.7|7294.7|7309.8|7294.8|7309.8|7294.8|7309.7|7294.7|2
1622524510000|2021-06-01 05:15:10|7309.9|7294.9|7310.1|7295.1|7310.1|7295.1|7309.9|7294.9|2
1622524530000|2021-06-01 05:15:30|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|1
1622524540000|2021-06-01 05:15:40|7309.9|7294.9|7310|7295|7310|7295|7309.9|7294.9|2
1622524550000|2021-06-01 05:15:50|7310.1|7295.1|7310.3|7295.3|7310.4|7295.4|7310.1|7295.1|3
1622524560000|2021-06-01 05:16:00|7310.1|7295.1|7310|7295|7310.3|7295.3|7310|7295|3
1622524570000|2021-06-01 05:16:10|7310.2|7295.2|7310.2|7295.2|7310.3|7295.3|7310|7295|9
1622524580000|2021-06-01 05:16:20|7310.3|7295.3|7310.4|7295.4|7310.4|7295.4|7310.2|7295.2|4
1622524600000|2021-06-01 05:16:40|7310.3|7295.3|7310.4|7295.4|7310.4|7295.4|7310.3|7295.3|2
1622524610000|2021-06-01 05:16:50|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|1
1622524630000|2021-06-01 05:17:10|7310.2|7295.2|7309.8|7294.8|7310.2|7295.2|7309.8|7294.8|3
1622524640000|2021-06-01 05:17:20|7309.7|7294.7|7310.1|7295.1|7310.1|7295.1|7309.6|7294.6|4
1622524670000|2021-06-01 05:17:50|7310.2|7295.2|7310.4|7295.4|7310.4|7295.4|7310.2|7295.2|2
1622524680000|2021-06-01 05:18:00|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|1
1622524690000|2021-06-01 05:18:10|7310.6|7295.6|7310.5|7295.5|7310.6|7295.6|7310.5|7295.5|2
1622524700000|2021-06-01 05:18:20|7310.4|7295.4|7310.3|7295.3|7310.4|7295.4|7310.2|7295.2|3
1622524710000|2021-06-01 05:18:30|7310.4|7295.4|7310.5|7295.5|7310.5|7295.5|7310.4|7295.4|2
1622524730000|2021-06-01 05:18:50|7310.4|7295.4|7310.5|7295.5|7310.5|7295.5|7310.4|7295.4|2
1622524740000|2021-06-01 05:19:00|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|1
1622524750000|2021-06-01 05:19:10|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|1
1622524760000|2021-06-01 05:19:20|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1622524770000|2021-06-01 05:19:30|7310.8|7295.8|7310.6|7295.6|7310.8|7295.8|7310.6|7295.6|2
1622524780000|2021-06-01 05:19:40|7310.9|7295.9|7312|7297|7312|7297|7310.6|7295.6|7
1622524790000|2021-06-01 05:19:50|7312.6|7297.6|7312.4|7297.4|7312.8|7297.8|7312.3|7297.3|7
1622524800000|2021-06-01 05:20:00|7312.3|7297.3|7312.2|7297.2|7312.4|7297.4|7311.8|7296.8|8
1622524810000|2021-06-01 05:20:10|7312.4|7297.4|7313.2|7298.2|7313.2|7298.2|7312.4|7297.4|5
1622524820000|2021-06-01 05:20:20|7312.9|7297.9|7312.6|7297.6|7313.2|7298.2|7312.6|7297.6|8
1622524830000|2021-06-01 05:20:30|7312.9|7297.9|7312.8|7297.8|7313|7298|7312.8|7297.8|7
1622524840000|2021-06-01 05:20:40|7312.6|7297.6|7312.5|7297.5|7312.6|7297.6|7312.3|7297.3|7
1622524850000|2021-06-01 05:20:50|7312.6|7297.6|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|2
1622524860000|2021-06-01 05:21:00|7311.5|7296.5|7311.9|7296.9|7311.9|7296.9|7311.5|7296.5|3
1622524870000|2021-06-01 05:21:10|7312.1|7297.1|7312|7297|7312.3|7297.3|7311.9|7296.9|5
1622524880000|2021-06-01 05:21:20|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|1
1622524900000|2021-06-01 05:21:40|7312.2|7297.2|7312.6|7297.6|7312.6|7297.6|7312.2|7297.2|3
1622524910000|2021-06-01 05:21:50|7312.7|7297.7|7312.7|7297.7|7312.8|7297.8|7312.7|7297.7|3
1622524930000|2021-06-01 05:22:10|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|1
1622524940000|2021-06-01 05:22:20|7312.8|7297.8|7312.7|7297.7|7312.8|7297.8|7312.7|7297.7|2
1622524960000|2021-06-01 05:22:40|7312.8|7297.8|7313.8|7298.8|7313.8|7298.8|7312.8|7297.8|4
1622524970000|2021-06-01 05:22:50|7313.7|7298.7|7313.6|7298.6|7313.7|7298.7|7313.6|7298.6|2
1622524980000|2021-06-01 05:23:00|7313.7|7298.7|7314.4|7299.4|7314.4|7299.4|7313.7|7298.7|6
1622524990000|2021-06-01 05:23:10|7314.5|7299.5|7315|7300|7315|7300|7314.5|7299.5|4
1622525000000|2021-06-01 05:23:20|7315.1|7300.1|7315.1|7300.1|7315.4|7300.4|7315|7300|10
1622525010000|2021-06-01 05:23:30|7315|7300|7315.1|7300.1|7315.1|7300.1|7314.5|7299.5|11
1622525020000|2021-06-01 05:23:40|7315|7300|7313.6|7298.6|7315|7300|7313.6|7298.6|8
1622525030000|2021-06-01 05:23:50|7313.7|7298.7|7313.8|7298.8|7313.8|7298.8|7313.1|7298.1|9
1622525040000|2021-06-01 05:24:00|7313.7|7298.7|7313.5|7298.5|7313.7|7298.7|7313.5|7298.5|2
1622525050000|2021-06-01 05:24:10|7313.6|7298.6|7314.2|7299.2|7314.7|7299.7|7313.4|7298.4|11
1622525060000|2021-06-01 05:24:20|7314.3|7299.3|7314.7|7299.7|7315|7300|7314.3|7299.3|6
1622525070000|2021-06-01 05:24:30|7314.8|7299.8|7314.7|7299.7|7315|7300|7314.7|7299.7|4
1622525080000|2021-06-01 05:24:40|7314.6|7299.6|7314.9|7299.9|7314.9|7299.9|7314.6|7299.6|3
1622525090000|2021-06-01 05:24:50|7315|7300|7315.3|7300.3|7315.4|7300.4|7315|7300|5
1622525100000|2021-06-01 05:25:00|7315.4|7300.4|7315.4|7300.4|7315.5|7300.5|7315.4|7300.4|3
1622525110000|2021-06-01 05:25:10|7315.5|7300.5|7315.4|7300.4|7315.5|7300.5|7315.4|7300.4|2
1622525120000|2021-06-01 05:25:20|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.4|7300.4|3
1622525130000|2021-06-01 05:25:30|7315.4|7300.4|7315.3|7300.3|7315.4|7300.4|7315.2|7300.2|7
1622525140000|2021-06-01 05:25:40|7315.4|7300.4|7315.5|7300.5|7315.5|7300.5|7315.1|7300.1|9
1622525150000|2021-06-01 05:25:50|7315.6|7300.6|7316|7301|7316|7301|7315.5|7300.5|5
1622525160000|2021-06-01 05:26:00|7316.1|7301.1|7316.7|7301.7|7317|7302|7316.1|7301.1|8
1622525170000|2021-06-01 05:26:10|7316.8|7301.8|7317|7302|7317|7302|7316.7|7301.7|4
1622525180000|2021-06-01 05:26:20|7317.2|7302.2|7317.1|7302.1|7317.2|7302.2|7317|7302|3
1622525190000|2021-06-01 05:26:30|7317|7302|7316.7|7301.7|7317|7302|7316.7|7301.7|3
1622525200000|2021-06-01 05:26:40|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1622525210000|2021-06-01 05:26:50|7316.7|7301.7|7316.6|7301.6|7316.8|7301.8|7316.5|7301.5|5
1622525220000|2021-06-01 05:27:00|7316.5|7301.5|7316.6|7301.6|7316.6|7301.6|7316.5|7301.5|8
1622525230000|2021-06-01 05:27:10|7316.7|7301.7|7316.6|7301.6|7316.7|7301.7|7316.6|7301.6|2
1622525240000|2021-06-01 05:27:20|7316.7|7301.7|7316.3|7301.3|7316.7|7301.7|7316.3|7301.3|6
1622525250000|2021-06-01 05:27:30|7316.2|7301.2|7316.2|7301.2|7316.5|7301.5|7316.2|7301.2|9
1622525260000|2021-06-01 05:27:40|7316.3|7301.3|7316.6|7301.6|7316.6|7301.6|7316.3|7301.3|3
1622525270000|2021-06-01 05:27:50|7316.7|7301.7|7316.6|7301.6|7316.7|7301.7|7316.6|7301.6|6
1622525290000|2021-06-01 05:28:10|7316.5|7301.5|7316.4|7301.4|7316.5|7301.5|7316.4|7301.4|2
1622525300000|2021-06-01 05:28:20|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|1
1622525340000|2021-06-01 05:29:00|7316.2|7301.2|7316.4|7301.4|7316.4|7301.4|7316|7301|5
1622525350000|2021-06-01 05:29:10|7316.5|7301.5|7316.4|7301.4|7316.5|7301.5|7316.4|7301.4|4
1622525380000|2021-06-01 05:29:40|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|1
1622525420000|2021-06-01 05:30:20|7316.4|7301.4|7316.5|7301.5|7316.5|7301.5|7316.4|7301.4|2
1622525440000|2021-06-01 05:30:40|7316.8|7301.8|7316.5|7301.5|7316.8|7301.8|7316.5|7301.5|2
1622525450000|2021-06-01 05:30:50|7317|7302|7317.2|7302.2|7317.2|7302.2|7317|7302|5
1622525460000|2021-06-01 05:31:00|7317.1|7302.1|7317.2|7302.2|7317.4|7302.4|7317.1|7302.1|3
1622525470000|2021-06-01 05:31:10|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|1
1622525480000|2021-06-01 05:31:20|7317.4|7302.4|7315.7|7300.7|7317.6|7302.6|7315.7|7300.7|16
1622525490000|2021-06-01 05:31:30|7315.6|7300.6|7317|7302|7317|7302|7315.3|7300.3|8
1622525500000|2021-06-01 05:31:40|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1622525520000|2021-06-01 05:32:00|7316.9|7301.9|7317|7302|7317|7302|7316.9|7301.9|2
1622525530000|2021-06-01 05:32:10|7316.6|7301.6|7316|7301|7316.6|7301.6|7316|7301|3
1622525540000|2021-06-01 05:32:20|7315.9|7300.9|7315.4|7300.4|7315.9|7300.9|7315.3|7300.3|5
1622525550000|2021-06-01 05:32:30|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1622525560000|2021-06-01 05:32:40|7315.4|7300.4|7315.3|7300.3|7315.4|7300.4|7315.3|7300.3|2
1622525570000|2021-06-01 05:32:50|7315.4|7300.4|7314.8|7299.8|7315.5|7300.5|7314.8|7299.8|6
1622525580000|2021-06-01 05:33:00|7314.6|7299.6|7314.7|7299.7|7314.7|7299.7|7314.3|7299.3|4
1622525590000|2021-06-01 05:33:10|7314.6|7299.6|7314.8|7299.8|7314.8|7299.8|7314.6|7299.6|3
1622525600000|2021-06-01 05:33:20|7314.9|7299.9|7315.3|7300.3|7315.3|7300.3|7314.8|7299.8|5
1622525610000|2021-06-01 05:33:30|7315.1|7300.1|7315.2|7300.2|7315.2|7300.2|7315.1|7300.1|2
1622525620000|2021-06-01 05:33:40|7315|7300|7315.3|7300.3|7315.4|7300.4|7315|7300|5
1622525630000|2021-06-01 05:33:50|7315.2|7300.2|7315.3|7300.3|7315.3|7300.3|7315.2|7300.2|2
1622525650000|2021-06-01 05:34:10|7315.4|7300.4|7316.1|7301.1|7316.1|7301.1|7315.4|7300.4|8
1622525660000|2021-06-01 05:34:20|7316|7301|7315.9|7300.9|7316|7301|7315.9|7300.9|2
1622525670000|2021-06-01 05:34:30|7316.1|7301.1|7316.8|7301.8|7316.8|7301.8|7316|7301|4
1622525680000|2021-06-01 05:34:40|7316.5|7301.5|7316.7|7301.7|7316.7|7301.7|7316.5|7301.5|2
1622525730000|2021-06-01 05:35:30|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.2|7301.2|3
1622525740000|2021-06-01 05:35:40|7316.5|7301.5|7316|7301|7316.5|7301.5|7316|7301|4
1622525750000|2021-06-01 05:35:50|7316.6|7301.6|7316.8|7301.8|7316.8|7301.8|7316.6|7301.6|3
1622525760000|2021-06-01 05:36:00|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|1
1622525780000|2021-06-01 05:36:20|7316.8|7301.8|7316.7|7301.7|7316.8|7301.8|7316.7|7301.7|2
1622525790000|2021-06-01 05:36:30|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|1
1622525800000|2021-06-01 05:36:40|7316.4|7301.4|7316.1|7301.1|7316.4|7301.4|7316.1|7301.1|2
1622525810000|2021-06-01 05:36:50|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1622525820000|2021-06-01 05:37:00|7316|7301|7316|7301|7316|7301|7316|7301|1
1622525840000|2021-06-01 05:37:20|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316|7301|5
1622525850000|2021-06-01 05:37:30|7316.2|7301.2|7316.7|7301.7|7316.7|7301.7|7316.2|7301.2|3
1622525910000|2021-06-01 05:38:30|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|1
1622525950000|2021-06-01 05:39:10|7317|7302|7317|7302|7317|7302|7317|7302|1
1622525960000|2021-06-01 05:39:20|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|1
1622525970000|2021-06-01 05:39:30|7317|7302|7317|7302|7317|7302|7317|7302|1
1622526000000|2021-06-01 05:40:00|7317.1|7302.1|7316.9|7301.9|7317.1|7302.1|7316.9|7301.9|3
1622526010000|2021-06-01 05:40:10|7316.5|7301.5|7316.2|7301.2|7316.5|7301.5|7316.2|7301.2|5
1622526020000|2021-06-01 05:40:20|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|1
1622526030000|2021-06-01 05:40:30|7316.5|7301.5|7316.3|7301.3|7316.5|7301.5|7316.3|7301.3|3
1622526040000|2021-06-01 05:40:40|7316.2|7301.2|7316.4|7301.4|7316.4|7301.4|7316.2|7301.2|3
1622526050000|2021-06-01 05:40:50|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|1
1622526060000|2021-06-01 05:41:00|7316.4|7301.4|7316.5|7301.5|7316.5|7301.5|7316.4|7301.4|2
1622526070000|2021-06-01 05:41:10|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|1
1622526080000|2021-06-01 05:41:20|7316.7|7301.7|7316.8|7301.8|7316.8|7301.8|7316.7|7301.7|2
1622526090000|2021-06-01 05:41:30|7316.7|7301.7|7316.8|7301.8|7316.8|7301.8|7316.7|7301.7|2
1622526100000|2021-06-01 05:41:40|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|1
1622526110000|2021-06-01 05:41:50|7316.8|7301.8|7316.7|7301.7|7316.8|7301.8|7316.7|7301.7|2
1622526160000|2021-06-01 05:42:40|7316.8|7301.8|7317|7302|7317|7302|7316.7|7301.7|6
1622526170000|2021-06-01 05:42:50|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|1
1622526190000|2021-06-01 05:43:10|7317|7302|7317|7302|7317|7302|7317|7302|1
1622526230000|2021-06-01 05:43:50|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|1
1622526240000|2021-06-01 05:44:00|7317|7302|7316.9|7301.9|7317|7302|7316.9|7301.9|2
1622526250000|2021-06-01 05:44:10|7317|7302|7317.3|7302.3|7317.3|7302.3|7317|7302|4
1622526260000|2021-06-01 05:44:20|7317|7302|7316.9|7301.9|7317|7302|7316.9|7301.9|2
1622526270000|2021-06-01 05:44:30|7317|7302|7317|7302|7317|7302|7316.9|7301.9|3
1622526290000|2021-06-01 05:44:50|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.7|7301.7|3
1622526320000|2021-06-01 05:45:20|7316.7|7301.7|7316.6|7301.6|7316.7|7301.7|7316.6|7301.6|2
1622526370000|2021-06-01 05:46:10|7316.8|7301.8|7316.7|7301.7|7316.8|7301.8|7316.7|7301.7|2
1622526420000|2021-06-01 05:47:00|7316.6|7301.6|7316.5|7301.5|7316.6|7301.6|7316.5|7301.5|2
1622526430000|2021-06-01 05:47:10|7316.6|7301.6|7316.4|7301.4|7316.6|7301.6|7316.4|7301.4|3
1622526450000|2021-06-01 05:47:30|7316.5|7301.5|7316.4|7301.4|7316.5|7301.5|7316.4|7301.4|2
1622526460000|2021-06-01 05:47:40|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|1
1622526490000|2021-06-01 05:48:10|7316.4|7301.4|7316.4|7301.4|7316.5|7301.5|7316.4|7301.4|3
1622526500000|2021-06-01 05:48:20|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|1
1622526530000|2021-06-01 05:48:50|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.5|7301.5|3
1622526590000|2021-06-01 05:49:50|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|1
1622526600000|2021-06-01 05:50:00|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|1
1622526610000|2021-06-01 05:50:10|7316.5|7301.5|7316.4|7301.4|7316.5|7301.5|7316.4|7301.4|2
1622526620000|2021-06-01 05:50:20|7316.5|7301.5|7316.7|7301.7|7316.7|7301.7|7316.5|7301.5|2
1622526640000|2021-06-01 05:50:40|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|1
1622526670000|2021-06-01 05:51:10|7316.5|7301.5|7316.4|7301.4|7316.6|7301.6|7316.3|7301.3|7
1622526680000|2021-06-01 05:51:20|7316.5|7301.5|7316.4|7301.4|7316.5|7301.5|7316.4|7301.4|2
1622526690000|2021-06-01 05:51:30|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|1
1622526740000|2021-06-01 05:52:20|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|1
1622526750000|2021-06-01 05:52:30|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|1
1622526800000|2021-06-01 05:53:20|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|1
1622526810000|2021-06-01 05:53:30|7316.5|7301.5|7316.6|7301.6|7316.6|7301.6|7316.5|7301.5|2
1622526820000|2021-06-01 05:53:40|7316.5|7301.5|7316.7|7301.7|7316.7|7301.7|7316.5|7301.5|3
1622526840000|2021-06-01 05:54:00|7317.1|7302.1|7317.4|7302.4|7317.4|7302.4|7317.1|7302.1|3
1622526870000|2021-06-01 05:54:30|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622526880000|2021-06-01 05:54:40|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|1
1622526900000|2021-06-01 05:55:00|7317.5|7302.5|7317.6|7302.6|7317.6|7302.6|7317.5|7302.5|2
1622526910000|2021-06-01 05:55:10|7317.5|7302.5|7317.6|7302.6|7317.6|7302.6|7317.5|7302.5|2
1622526920000|2021-06-01 05:55:20|7317.5|7302.5|7317.4|7302.4|7317.5|7302.5|7317.4|7302.4|2
1622526940000|2021-06-01 05:55:40|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622526950000|2021-06-01 05:55:50|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|1
1622526960000|2021-06-01 05:56:00|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622526970000|2021-06-01 05:56:10|7317.4|7302.4|7317.5|7302.5|7317.5|7302.5|7317.4|7302.4|2
1622526990000|2021-06-01 05:56:30|7317.4|7302.4|7317.5|7302.5|7317.5|7302.5|7317.4|7302.4|6
1622527000000|2021-06-01 05:56:40|7317.4|7302.4|7317.5|7302.5|7317.5|7302.5|7317.4|7302.4|2
1622527010000|2021-06-01 05:56:50|7317.7|7302.7|7317.8|7302.8|7317.8|7302.8|7317.5|7302.5|4
1622527020000|2021-06-01 05:57:00|7317.7|7302.7|7318.5|7303.5|7318.6|7303.6|7317.7|7302.7|6
1622527030000|2021-06-01 05:57:10|7318.3|7303.3|7318.5|7303.5|7318.5|7303.5|7318.2|7303.2|5
1622527040000|2021-06-01 05:57:20|7318.6|7303.6|7318|7303|7318.6|7303.6|7318|7303|6
1622527050000|2021-06-01 05:57:30|7317.6|7302.6|7317.2|7302.2|7317.6|7302.6|7317.2|7302.2|2
1622527060000|2021-06-01 05:57:40|7317.3|7302.3|7318|7303|7318|7303|7317.3|7302.3|3
1622527070000|2021-06-01 05:57:50|7318.2|7303.2|7318|7303|7318.2|7303.2|7318|7303|2
1622527090000|2021-06-01 05:58:10|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|1
1622527100000|2021-06-01 05:58:20|7317.8|7302.8|7317.7|7302.7|7317.8|7302.8|7317.7|7302.7|2
1622527110000|2021-06-01 05:58:30|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622527120000|2021-06-01 05:58:40|7317.2|7302.2|7317|7302|7317.2|7302.2|7317|7302|4
1622527130000|2021-06-01 05:58:50|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317|7302|3
1622527140000|2021-06-01 05:59:00|7317|7302|7317|7302|7317|7302|7317|7302|1
1622527150000|2021-06-01 05:59:10|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|1
1622527160000|2021-06-01 05:59:20|7317.2|7302.2|7317.4|7302.4|7317.4|7302.4|7317.2|7302.2|2
1622527170000|2021-06-01 05:59:30|7317.1|7302.1|7317.1|7302.1|7317.2|7302.2|7317.1|7302.1|3
1622527180000|2021-06-01 05:59:40|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.1|7302.1|5
1622527190000|2021-06-01 05:59:50|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622527200000|2021-06-01 06:00:00|7317.4|7302.4|7317.5|7302.5|7317.6|7302.6|7317.4|7302.4|4
1622527210000|2021-06-01 06:00:10|7317.6|7302.6|7317.5|7302.5|7317.6|7302.6|7317.5|7302.5|4
1622527220000|2021-06-01 06:00:20|7317.6|7302.6|7317.1|7302.1|7317.6|7302.6|7317.1|7302.1|3
1622527230000|2021-06-01 06:00:30|7316.9|7301.9|7316.8|7301.8|7316.9|7301.9|7316.8|7301.8|4
1622527240000|2021-06-01 06:00:40|7317|7302|7317|7302|7317.1|7302.1|7317|7302|3
1622527250000|2021-06-01 06:00:50|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|1
1622527260000|2021-06-01 06:01:00|7317.3|7302.3|7317.8|7302.8|7317.8|7302.8|7317.2|7302.2|6
1622527270000|2021-06-01 06:01:10|7317.7|7302.7|7317.8|7302.8|7317.8|7302.8|7317.7|7302.7|2
1622527280000|2021-06-01 06:01:20|7318.1|7303.1|7318|7303|7318.1|7303.1|7318|7303|2
1622527290000|2021-06-01 06:01:30|7317.9|7302.9|7318.3|7303.3|7318.3|7303.3|7317.9|7302.9|6
1622527300000|2021-06-01 06:01:40|7317.8|7302.8|7317.9|7302.9|7317.9|7302.9|7317.6|7302.6|7
1622527310000|2021-06-01 06:01:50|7317.8|7302.8|7317.8|7302.8|7317.9|7302.9|7317.7|7302.7|7
1622527320000|2021-06-01 06:02:00|7317.6|7302.6|7317.7|7302.7|7317.8|7302.8|7317.6|7302.6|5
1622527330000|2021-06-01 06:02:10|7317.8|7302.8|7317.9|7302.9|7317.9|7302.9|7317.8|7302.8|2
1622527410000|2021-06-01 06:03:30|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622527420000|2021-06-01 06:03:40|7317.4|7302.4|7317.6|7302.6|7317.6|7302.6|7317.4|7302.4|2
1622527440000|2021-06-01 06:04:00|7317.7|7302.7|7317.6|7302.6|7317.7|7302.7|7317.6|7302.6|2
1622527450000|2021-06-01 06:04:10|7317.7|7302.7|7317.6|7302.6|7317.7|7302.7|7317.6|7302.6|2
1622527460000|2021-06-01 06:04:20|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.8|7302.8|3
1622527500000|2021-06-01 06:05:00|7318.1|7303.1|7317.9|7302.9|7318.1|7303.1|7317.9|7302.9|2
1622527510000|2021-06-01 06:05:10|7318|7303|7318.1|7303.1|7318.3|7303.3|7317.9|7302.9|5
1622527540000|2021-06-01 06:05:40|7317.9|7302.9|7317.8|7302.8|7317.9|7302.9|7317.8|7302.8|2
1622527550000|2021-06-01 06:05:50|7318.2|7303.2|7318.3|7303.3|7318.3|7303.3|7318.2|7303.2|2
1622527650000|2021-06-01 06:07:30|7318.2|7303.2|7317.8|7302.8|7318.2|7303.2|7317.8|7302.8|4
1622527680000|2021-06-01 06:08:00|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1622527730000|2021-06-01 06:08:50|7318.4|7303.4|7319.1|7304.1|7319.1|7304.1|7318.4|7303.4|3
1622527780000|2021-06-01 06:09:40|7318.7|7303.7|7318.8|7303.8|7318.8|7303.8|7318.6|7303.6|4
1622527820000|2021-06-01 06:10:20|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1622527840000|2021-06-01 06:10:40|7318.8|7303.8|7318.9|7303.9|7318.9|7303.9|7318.8|7303.8|2
1622527850000|2021-06-01 06:10:50|7319|7304|7319|7304|7319|7304|7319|7304|1
1622527870000|2021-06-01 06:11:10|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622527880000|2021-06-01 06:11:20|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622527890000|2021-06-01 06:11:30|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622527930000|2021-06-01 06:12:10|7319.2|7304.2|7319.1|7304.1|7319.2|7304.2|7319.1|7304.1|2
1622527950000|2021-06-01 06:12:30|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622527960000|2021-06-01 06:12:40|7319.4|7304.4|7319.4|7304.4|7319.5|7304.5|7319.4|7304.4|3
1622527970000|2021-06-01 06:12:50|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622527990000|2021-06-01 06:13:10|7319.4|7304.4|7320.1|7305.1|7320.1|7305.1|7319.3|7304.3|8
1622528000000|2021-06-01 06:13:20|7320.2|7305.2|7320.4|7305.4|7320.4|7305.4|7320.2|7305.2|2
1622528010000|2021-06-01 06:13:30|7320.6|7305.6|7320.8|7305.8|7321.2|7306.2|7320.6|7305.6|5
1622528020000|2021-06-01 06:13:40|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|1
1622528030000|2021-06-01 06:13:50|7321.1|7306.1|7321.6|7306.6|7321.6|7306.6|7321.1|7306.1|4
1622528040000|2021-06-01 06:14:00|7321.7|7306.7|7321.6|7306.6|7321.9|7306.9|7321.6|7306.6|8
1622528050000|2021-06-01 06:14:10|7321.2|7306.2|7321.1|7306.1|7321.2|7306.2|7321.1|7306.1|2
1622528060000|2021-06-01 06:14:20|7321.7|7306.7|7321.4|7306.4|7321.8|7306.8|7321.4|7306.4|3
1622528080000|2021-06-01 06:14:40|7321.2|7306.2|7321.1|7306.1|7321.2|7306.2|7321.1|7306.1|2
1622528090000|2021-06-01 06:14:50|7321.2|7306.2|7320.8|7305.8|7321.2|7306.2|7320.8|7305.8|4
1622528120000|2021-06-01 06:15:20|7320.9|7305.9|7320.8|7305.8|7320.9|7305.9|7320.8|7305.8|2
1622528130000|2021-06-01 06:15:30|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.8|7305.8|3
1622528140000|2021-06-01 06:15:40|7320.8|7305.8|7320.8|7305.8|7320.9|7305.9|7320.8|7305.8|3
1622528150000|2021-06-01 06:15:50|7320.5|7305.5|7320.8|7305.8|7320.8|7305.8|7320.4|7305.4|6
1622528190000|2021-06-01 06:16:30|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|1
1622528210000|2021-06-01 06:16:50|7320.6|7305.6|7320.8|7305.8|7320.9|7305.9|7320.6|7305.6|6
1622528260000|2021-06-01 06:17:40|7320.7|7305.7|7320.2|7305.2|7320.7|7305.7|7320.1|7305.1|6
1622528270000|2021-06-01 06:17:50|7320.3|7305.3|7319.8|7304.8|7320.3|7305.3|7319|7304|12
1622528290000|2021-06-01 06:18:10|7319.9|7304.9|7319.8|7304.8|7319.9|7304.9|7319.7|7304.7|4
1622528310000|2021-06-01 06:18:30|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1622528320000|2021-06-01 06:18:40|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622528340000|2021-06-01 06:19:00|7319.9|7304.9|7320.6|7305.6|7320.6|7305.6|7319.9|7304.9|7
1622528380000|2021-06-01 06:19:40|7320.7|7305.7|7321.6|7306.6|7321.6|7306.6|7320.7|7305.7|3
1622528390000|2021-06-01 06:19:50|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.2|7306.2|6
1622528400000|2021-06-01 06:20:00|7321.3|7306.3|7321.5|7306.5|7321.5|7306.5|7321.3|7306.3|3
1622528410000|2021-06-01 06:20:10|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1622528420000|2021-06-01 06:20:20|7321.7|7306.7|7321.8|7306.8|7322|7307|7321.7|7306.7|5
1622528430000|2021-06-01 06:20:30|7321.9|7306.9|7321.8|7306.8|7321.9|7306.9|7321.6|7306.6|3
1622528440000|2021-06-01 06:20:40|7321.4|7306.4|7321.2|7306.2|7321.4|7306.4|7321.2|7306.2|2
1622528450000|2021-06-01 06:20:50|7321.1|7306.1|7320.8|7305.8|7321.1|7306.1|7320.8|7305.8|2
1622528460000|2021-06-01 06:21:00|7320.7|7305.7|7321.7|7306.7|7321.7|7306.7|7320.7|7305.7|4
1622528470000|2021-06-01 06:21:10|7321.1|7306.1|7321.3|7306.3|7321.3|7306.3|7320.9|7305.9|5
1622528480000|2021-06-01 06:21:20|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1622528490000|2021-06-01 06:21:30|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622528500000|2021-06-01 06:21:40|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622528520000|2021-06-01 06:22:00|7321.3|7306.3|7321.2|7306.2|7321.3|7306.3|7321.2|7306.2|2
1622528530000|2021-06-01 06:22:10|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622528580000|2021-06-01 06:23:00|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1622528590000|2021-06-01 06:23:10|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1622528600000|2021-06-01 06:23:20|7320.8|7305.8|7320.9|7305.9|7320.9|7305.9|7320.8|7305.8|2
1622528620000|2021-06-01 06:23:40|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1622528630000|2021-06-01 06:23:50|7321|7306|7321|7306|7321|7306|7321|7306|1
1622528640000|2021-06-01 06:24:00|7321.1|7306.1|7321.2|7306.2|7321.2|7306.2|7321.1|7306.1|2
1622528650000|2021-06-01 06:24:10|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622528670000|2021-06-01 06:24:30|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622528690000|2021-06-01 06:24:50|7321.3|7306.3|7321.5|7306.5|7321.5|7306.5|7321.3|7306.3|2
1622528700000|2021-06-01 06:25:00|7321.7|7306.7|7321.5|7306.5|7321.7|7306.7|7321.5|7306.5|2
1622528710000|2021-06-01 06:25:10|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622528720000|2021-06-01 06:25:20|7321.2|7306.2|7320.9|7305.9|7321.2|7306.2|7320.9|7305.9|3
1622528730000|2021-06-01 06:25:30|7321|7306|7321|7306|7321|7306|7321|7306|1
1622528740000|2021-06-01 06:25:40|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|1
1622528780000|2021-06-01 06:26:20|7320.6|7305.6|7320.2|7305.2|7320.7|7305.7|7320.2|7305.2|3
1622528810000|2021-06-01 06:26:50|7320.1|7305.1|7320.1|7305.1|7320.2|7305.2|7320.1|7305.1|3
1622528820000|2021-06-01 06:27:00|7320.2|7305.2|7320.4|7305.4|7320.4|7305.4|7320.1|7305.1|3
1622528830000|2021-06-01 06:27:10|7320.5|7305.5|7321.2|7306.2|7321.2|7306.2|7320.4|7305.4|7
1622528840000|2021-06-01 06:27:20|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.2|7306.2|3
1622528850000|2021-06-01 06:27:30|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622528860000|2021-06-01 06:27:40|7321.4|7306.4|7321.4|7306.4|7321.5|7306.5|7321.4|7306.4|3
1622528870000|2021-06-01 06:27:50|7321.3|7306.3|7321.1|7306.1|7321.3|7306.3|7321.1|7306.1|2
1622528890000|2021-06-01 06:28:10|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1622528910000|2021-06-01 06:28:30|7320.8|7305.8|7320.7|7305.7|7320.8|7305.8|7320.7|7305.7|2
1622528950000|2021-06-01 06:29:10|7320.6|7305.6|7320.5|7305.5|7320.6|7305.6|7320.5|7305.5|2
1622528960000|2021-06-01 06:29:20|7320.6|7305.6|7320.4|7305.4|7320.6|7305.6|7320.4|7305.4|3
1622528980000|2021-06-01 06:29:40|7320.2|7305.2|7320.5|7305.5|7320.5|7305.5|7320.2|7305.2|3
1622528990000|2021-06-01 06:29:50|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|1
1622529000000|2021-06-01 06:30:00|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1622529010000|2021-06-01 06:30:10|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1622529040000|2021-06-01 06:30:40|7320.8|7305.8|7321.3|7306.3|7321.3|7306.3|7320.8|7305.8|3
1622529050000|2021-06-01 06:30:50|7321.4|7306.4|7321.4|7306.4|7321.9|7306.9|7321.4|7306.4|5
1622529080000|2021-06-01 06:31:20|7321.5|7306.5|7321.4|7306.4|7321.5|7306.5|7321.4|7306.4|2
1622529090000|2021-06-01 06:31:30|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622529110000|2021-06-01 06:31:50|7321.1|7306.1|7321.3|7306.3|7321.3|7306.3|7321.1|7306.1|2
1622529120000|2021-06-01 06:32:00|7321.2|7306.2|7321.1|7306.1|7321.2|7306.2|7321.1|7306.1|2
1622529130000|2021-06-01 06:32:10|7321|7306|7321.1|7306.1|7321.1|7306.1|7321|7306|2
1622529140000|2021-06-01 06:32:20|7321|7306|7321.1|7306.1|7321.1|7306.1|7321|7306|2
1622529180000|2021-06-01 06:33:00|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1622529210000|2021-06-01 06:33:30|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1622529220000|2021-06-01 06:33:40|7319.7|7304.7|7319.6|7304.6|7319.7|7304.7|7319.6|7304.6|4
1622529240000|2021-06-01 06:34:00|7319.4|7304.4|7319.2|7304.2|7319.4|7304.4|7319.2|7304.2|2
1622529260000|2021-06-01 06:34:20|7319.4|7304.4|7319.2|7304.2|7319.4|7304.4|7318.9|7303.9|6
1622529270000|2021-06-01 06:34:30|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622529280000|2021-06-01 06:34:40|7319|7304|7319|7304|7319|7304|7319|7304|1
1622529290000|2021-06-01 06:34:50|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622529330000|2021-06-01 06:35:30|7319|7304|7319.2|7304.2|7319.2|7304.2|7319|7304|2
1622529340000|2021-06-01 06:35:40|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622529350000|2021-06-01 06:35:50|7319|7304|7318.6|7303.6|7319|7304|7318.5|7303.5|7
1622529360000|2021-06-01 06:36:00|7318.7|7303.7|7318.6|7303.6|7318.7|7303.7|7318.2|7303.2|5
1622529370000|2021-06-01 06:36:10|7318.5|7303.5|7318|7303|7318.6|7303.6|7318|7303|4
1622529380000|2021-06-01 06:36:20|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|1
1622529390000|2021-06-01 06:36:30|7317.6|7302.6|7317.2|7302.2|7317.8|7302.8|7317.2|7302.2|9
1622529400000|2021-06-01 06:36:40|7317.3|7302.3|7317.9|7302.9|7317.9|7302.9|7317.2|7302.2|9
1622529410000|2021-06-01 06:36:50|7317.8|7302.8|7317.6|7302.6|7317.8|7302.8|7317.6|7302.6|3
1622529420000|2021-06-01 06:37:00|7317.3|7302.3|7317.7|7302.7|7317.7|7302.7|7317.3|7302.3|3
1622529430000|2021-06-01 06:37:10|7317.6|7302.6|7317.5|7302.5|7317.6|7302.6|7317.4|7302.4|3
1622529440000|2021-06-01 06:37:20|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|1
1622529480000|2021-06-01 06:38:00|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|1
1622529510000|2021-06-01 06:38:30|7317.1|7302.1|7317.5|7302.5|7317.5|7302.5|7317.1|7302.1|4
1622529530000|2021-06-01 06:38:50|7317.6|7302.6|7317.7|7302.7|7317.7|7302.7|7317.6|7302.6|2
1622529560000|2021-06-01 06:39:20|7317.4|7302.4|7317.3|7302.3|7317.4|7302.4|7317.3|7302.3|2
1622529570000|2021-06-01 06:39:30|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|1
1622529590000|2021-06-01 06:39:50|7317.1|7302.1|7317.2|7302.2|7317.2|7302.2|7316.9|7301.9|6
1622529640000|2021-06-01 06:40:40|7317.3|7302.3|7317.3|7302.3|7317.5|7302.5|7317.3|7302.3|4
1622529670000|2021-06-01 06:41:10|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|1
1622529730000|2021-06-01 06:42:10|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1622529750000|2021-06-01 06:42:30|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|1
1622529760000|2021-06-01 06:42:40|7317.3|7302.3|7317.2|7302.2|7317.3|7302.3|7317.2|7302.2|2
1622529780000|2021-06-01 06:43:00|7317.3|7302.3|7317.7|7302.7|7317.7|7302.7|7317.3|7302.3|3
1622529790000|2021-06-01 06:43:10|7317.8|7302.8|7317.5|7302.5|7317.8|7302.8|7317.3|7302.3|3
1622529810000|2021-06-01 06:43:30|7317.3|7302.3|7317.2|7302.2|7317.3|7302.3|7316.7|7301.7|5
1622529820000|2021-06-01 06:43:40|7317.3|7302.3|7317.1|7302.1|7317.3|7302.3|7316.7|7301.7|7
1622529830000|2021-06-01 06:43:50|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|1
1622529840000|2021-06-01 06:44:00|7317.1|7302.1|7316.8|7301.8|7317.1|7302.1|7316.8|7301.8|2
1622529850000|2021-06-01 06:44:10|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|1
1622529870000|2021-06-01 06:44:30|7316.8|7301.8|7317.3|7302.3|7317.3|7302.3|7316.8|7301.8|3
1622529880000|2021-06-01 06:44:40|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|1
1622529890000|2021-06-01 06:44:50|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1622529910000|2021-06-01 06:45:10|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|1
1622529930000|2021-06-01 06:45:30|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1622529940000|2021-06-01 06:45:40|7316.5|7301.5|7316.4|7301.4|7316.5|7301.5|7316.4|7301.4|2
1622529960000|2021-06-01 06:46:00|7316.3|7301.3|7316.1|7301.1|7316.3|7301.3|7315.5|7300.5|9
1622529970000|2021-06-01 06:46:10|7316|7301|7315.1|7300.1|7316.1|7301.1|7314.9|7299.9|10
1622529990000|2021-06-01 06:46:30|7314.9|7299.9|7314.4|7299.4|7314.9|7299.9|7314.4|7299.4|5
1622530000000|2021-06-01 06:46:40|7313.9|7298.9|7313.1|7298.1|7313.9|7298.9|7313.1|7298.1|14
1622530010000|2021-06-01 06:46:50|7312.3|7297.3|7312.8|7297.8|7312.8|7297.8|7311.6|7296.6|16
1622530020000|2021-06-01 06:47:00|7312.9|7297.9|7311.5|7296.5|7313.2|7298.2|7311.5|7296.5|10
1622530030000|2021-06-01 06:47:10|7311.6|7296.6|7311.6|7296.6|7312.1|7297.1|7311.5|7296.5|11
1622530040000|2021-06-01 06:47:20|7311.4|7296.4|7311.2|7296.2|7311.4|7296.4|7311.1|7296.1|7
1622530050000|2021-06-01 06:47:30|7311.3|7296.3|7312.8|7297.8|7313|7298|7311.2|7296.2|12
1622530060000|2021-06-01 06:47:40|7312.7|7297.7|7312.6|7297.6|7312.7|7297.7|7311.8|7296.8|11
1622530070000|2021-06-01 06:47:50|7312.7|7297.7|7312.3|7297.3|7312.7|7297.7|7312.3|7297.3|3
1622530080000|2021-06-01 06:48:00|7312.5|7297.5|7312.4|7297.4|7312.7|7297.7|7312.3|7297.3|6
1622530090000|2021-06-01 06:48:10|7312.5|7297.5|7313.2|7298.2|7313.2|7298.2|7312.5|7297.5|5
1622530110000|2021-06-01 06:48:30|7313.6|7298.6|7313.7|7298.7|7313.9|7298.9|7313.6|7298.6|5
1622530120000|2021-06-01 06:48:40|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|1
1622530130000|2021-06-01 06:48:50|7313.8|7298.8|7313.7|7298.7|7313.8|7298.8|7313.7|7298.7|2
1622530140000|2021-06-01 06:49:00|7313.8|7298.8|7313.7|7298.7|7313.8|7298.8|7313.7|7298.7|2
1622530150000|2021-06-01 06:49:10|7313.8|7298.8|7314.2|7299.2|7314.4|7299.4|7313.8|7298.8|5
1622530160000|2021-06-01 06:49:20|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7313.5|7298.5|6
1622530200000|2021-06-01 06:50:00|7314.2|7299.2|7313.9|7298.9|7314.2|7299.2|7313.9|7298.9|3
1622530210000|2021-06-01 06:50:10|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1622530220000|2021-06-01 06:50:20|7314|7299|7313.3|7298.3|7314.2|7299.2|7313.3|7298.3|4
1622530230000|2021-06-01 06:50:30|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1622530240000|2021-06-01 06:50:40|7313.4|7298.4|7313.4|7298.4|7313.6|7298.6|7313.4|7298.4|3
1622530250000|2021-06-01 06:50:50|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1622530260000|2021-06-01 06:51:00|7313.6|7298.6|7313.6|7298.6|7313.7|7298.7|7313.4|7298.4|6
1622530270000|2021-06-01 06:51:10|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1622530280000|2021-06-01 06:51:20|7313.6|7298.6|7313.7|7298.7|7313.7|7298.7|7313.4|7298.4|4
1622530290000|2021-06-01 06:51:30|7313.4|7298.4|7313.4|7298.4|7313.5|7298.5|7313.4|7298.4|5
1622530300000|2021-06-01 06:51:40|7313.3|7298.3|7313.4|7298.4|7313.4|7298.4|7313.3|7298.3|2
1622530330000|2021-06-01 06:52:10|7313.3|7298.3|7313.4|7298.4|7313.4|7298.4|7313.3|7298.3|2
1622530350000|2021-06-01 06:52:30|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1622530360000|2021-06-01 06:52:40|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|1
1622530370000|2021-06-01 06:52:50|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1622530390000|2021-06-01 06:53:10|7313.5|7298.5|7314.2|7299.2|7314.2|7299.2|7313.5|7298.5|5
1622530400000|2021-06-01 06:53:20|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1622530420000|2021-06-01 06:53:40|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|1
1622530430000|2021-06-01 06:53:50|7313.7|7298.7|7313.6|7298.6|7313.7|7298.7|7313.6|7298.6|2
1622530440000|2021-06-01 06:54:00|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1622530450000|2021-06-01 06:54:10|7313.4|7298.4|7312.8|7297.8|7313.4|7298.4|7312.8|7297.8|5
1622530470000|2021-06-01 06:54:30|7312.6|7297.6|7312.4|7297.4|7312.6|7297.6|7312.4|7297.4|2
1622530480000|2021-06-01 06:54:40|7312.2|7297.2|7312.1|7297.1|7312.2|7297.2|7312.1|7297.1|2
1622530490000|2021-06-01 06:54:50|7312.2|7297.2|7312.1|7297.1|7312.2|7297.2|7312.1|7297.1|2
1622530500000|2021-06-01 06:55:00|7312.3|7297.3|7312.6|7297.6|7312.6|7297.6|7312.3|7297.3|3
1622530510000|2021-06-01 06:55:10|7312.5|7297.5|7312.1|7297.1|7312.6|7297.6|7311.9|7296.9|8
1622530520000|2021-06-01 06:55:20|7311.4|7296.4|7311.6|7296.6|7311.6|7296.6|7311.4|7296.4|2
1622530560000|2021-06-01 06:56:00|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|1
1622530600000|2021-06-01 06:56:40|7311.8|7296.8|7312.1|7297.1|7312.1|7297.1|7311.7|7296.7|4
1622530610000|2021-06-01 06:56:50|7312.4|7297.4|7312.6|7297.6|7312.7|7297.7|7312.4|7297.4|8
1622530620000|2021-06-01 06:57:00|7312.5|7297.5|7311.9|7296.9|7312.5|7297.5|7311.9|7296.9|9
1622530630000|2021-06-01 06:57:10|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1622530640000|2021-06-01 06:57:20|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|1
1622530650000|2021-06-01 06:57:30|7312.2|7297.2|7312.2|7297.2|7312.3|7297.3|7312.2|7297.2|3
1622530680000|2021-06-01 06:58:00|7312.1|7297.1|7312.2|7297.2|7312.2|7297.2|7312.1|7297.1|2
1622530690000|2021-06-01 06:58:10|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|1
1622530700000|2021-06-01 06:58:20|7312.4|7297.4|7312.7|7297.7|7312.7|7297.7|7312.4|7297.4|3
1622530710000|2021-06-01 06:58:30|7312.6|7297.6|7312.4|7297.4|7312.6|7297.6|7312.4|7297.4|2
1622530720000|2021-06-01 06:58:40|7312.5|7297.5|7312.7|7297.7|7312.7|7297.7|7312.5|7297.5|2
1622530730000|2021-06-01 06:58:50|7312.8|7297.8|7312.9|7297.9|7312.9|7297.9|7312.8|7297.8|2
1622530740000|2021-06-01 06:59:00|7313|7298|7313.2|7298.2|7313.6|7298.6|7313|7298|5
1622530750000|2021-06-01 06:59:10|7313.3|7298.3|7313.6|7298.6|7313.6|7298.6|7313.3|7298.3|5
1622530760000|2021-06-01 06:59:20|7313.2|7298.2|7312.6|7297.6|7313.2|7298.2|7312.6|7297.6|8
1622530770000|2021-06-01 06:59:30|7313|7298|7313.6|7298.6|7313.6|7298.6|7313|7298|5
1622530780000|2021-06-01 06:59:40|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|1
1622530800000|2021-06-01 07:00:00|7313.9|7298.9|7314.7|7299.7|7314.7|7299.7|7313.9|7298.9|4
1622530810000|2021-06-01 07:00:10|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1622530820000|2021-06-01 07:00:20|7314.7|7299.7|7314.8|7299.8|7314.8|7299.8|7314.7|7299.7|2
1622530830000|2021-06-01 07:00:30|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.6|7299.6|5
1622530840000|2021-06-01 07:00:40|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1622530850000|2021-06-01 07:00:50|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1622530860000|2021-06-01 07:01:00|7314.8|7299.8|7315.6|7300.6|7315.6|7300.6|7314.8|7299.8|6
1622530870000|2021-06-01 07:01:10|7315.7|7300.7|7315.6|7300.6|7315.7|7300.7|7315.6|7300.6|2
1622530880000|2021-06-01 07:01:20|7315.7|7300.7|7315.6|7300.6|7315.7|7300.7|7315.6|7300.6|4
1622530890000|2021-06-01 07:01:30|7315.7|7300.7|7315.7|7300.7|7315.8|7300.8|7315.7|7300.7|5
1622530900000|2021-06-01 07:01:40|7315.6|7300.6|7316.8|7301.8|7317|7302|7315.6|7300.6|11
1622530910000|2021-06-01 07:01:50|7317.1|7302.1|7317.6|7302.6|7317.6|7302.6|7317.1|7302.1|3
1622530920000|2021-06-01 07:02:00|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|1
1622530930000|2021-06-01 07:02:10|7317.3|7302.3|7317.2|7302.2|7317.4|7302.4|7316.7|7301.7|8
1622530940000|2021-06-01 07:02:20|7317|7302|7316.9|7301.9|7317.4|7302.4|7316.9|7301.9|9
1622530950000|2021-06-01 07:02:30|7316.4|7301.4|7315.9|7300.9|7316.4|7301.4|7315.8|7300.8|8
1622530960000|2021-06-01 07:02:40|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|2
1622530970000|2021-06-01 07:02:50|7315.8|7300.8|7315.4|7300.4|7315.8|7300.8|7315.4|7300.4|3
1622530980000|2021-06-01 07:03:00|7315.3|7300.3|7316.6|7301.6|7316.6|7301.6|7315.3|7300.3|10
1622530990000|2021-06-01 07:03:10|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|1
1622531000000|2021-06-01 07:03:20|7316.6|7301.6|7316.1|7301.1|7316.6|7301.6|7316|7301|3
1622531010000|2021-06-01 07:03:30|7316|7301|7315.8|7300.8|7316|7301|7315.8|7300.8|3
1622531020000|2021-06-01 07:03:40|7315.5|7300.5|7315.4|7300.4|7315.5|7300.5|7315.4|7300.4|2
1622531040000|2021-06-01 07:04:00|7315.5|7300.5|7315.7|7300.7|7316|7301|7315.5|7300.5|5
1622531050000|2021-06-01 07:04:10|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.7|7300.7|3
1622531060000|2021-06-01 07:04:20|7315.3|7300.3|7315|7300|7315.7|7300.7|7314.9|7299.9|6
1622531070000|2021-06-01 07:04:30|7314.9|7299.9|7314.2|7299.2|7314.9|7299.9|7314.2|7299.2|4
1622531100000|2021-06-01 07:05:00|7314.6|7299.6|7314.8|7299.8|7314.8|7299.8|7314.6|7299.6|3
1622531130000|2021-06-01 07:05:30|7315|7300|7315.3|7300.3|7315.3|7300.3|7315|7300|2
1622531150000|2021-06-01 07:05:50|7315.6|7300.6|7315.8|7300.8|7315.8|7300.8|7315.6|7300.6|2
1622531160000|2021-06-01 07:06:00|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1622531180000|2021-06-01 07:06:20|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|1
1622531200000|2021-06-01 07:06:40|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|2
1622531220000|2021-06-01 07:07:00|7316.1|7301.1|7316.2|7301.2|7316.2|7301.2|7316.1|7301.1|2
1622531230000|2021-06-01 07:07:10|7316.1|7301.1|7316.2|7301.2|7316.2|7301.2|7316.1|7301.1|2
1622531240000|2021-06-01 07:07:20|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7315.9|7300.9|6
1622531260000|2021-06-01 07:07:40|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1622531270000|2021-06-01 07:07:50|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622531290000|2021-06-01 07:08:10|7316|7301|7316|7301|7316|7301|7316|7301|1
1622531300000|2021-06-01 07:08:20|7316.2|7301.2|7317.6|7302.6|7317.7|7302.7|7316.2|7301.2|12
1622531310000|2021-06-01 07:08:30|7317.5|7302.5|7317.1|7302.1|7317.5|7302.5|7317.1|7302.1|3
1622531320000|2021-06-01 07:08:40|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|1
1622531330000|2021-06-01 07:08:50|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|1
1622531350000|2021-06-01 07:09:10|7317.2|7302.2|7317.1|7302.1|7317.2|7302.2|7317.1|7302.1|2
1622531360000|2021-06-01 07:09:20|7317.4|7302.4|7317.1|7302.1|7317.4|7302.4|7317.1|7302.1|3
1622531380000|2021-06-01 07:09:40|7317|7302|7317|7302|7317|7302|7317|7302|1
1622531390000|2021-06-01 07:09:50|7316.8|7301.8|7316.3|7301.3|7316.8|7301.8|7315.5|7300.5|10
1622531420000|2021-06-01 07:10:20|7316.2|7301.2|7315.8|7300.8|7316.2|7301.2|7315.7|7300.7|6
1622531430000|2021-06-01 07:10:30|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622531440000|2021-06-01 07:10:40|7315.8|7300.8|7315.8|7300.8|7315.9|7300.9|7315.8|7300.8|3
1622531450000|2021-06-01 07:10:50|7316.1|7301.1|7315.8|7300.8|7316.1|7301.1|7315.5|7300.5|6
1622531460000|2021-06-01 07:11:00|7315.7|7300.7|7315.4|7300.4|7315.7|7300.7|7315.4|7300.4|6
1622531470000|2021-06-01 07:11:10|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1622531480000|2021-06-01 07:11:20|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622531500000|2021-06-01 07:11:40|7316|7301|7316.2|7301.2|7316.2|7301.2|7316|7301|3
1622531510000|2021-06-01 07:11:50|7316.4|7301.4|7316.9|7301.9|7316.9|7301.9|7316.4|7301.4|2
1622531520000|2021-06-01 07:12:00|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|1
1622531530000|2021-06-01 07:12:10|7316.7|7301.7|7316.9|7301.9|7316.9|7301.9|7316.7|7301.7|2
1622531540000|2021-06-01 07:12:20|7316.8|7301.8|7316.9|7301.9|7316.9|7301.9|7316.8|7301.8|2
1622531550000|2021-06-01 07:12:30|7316.8|7301.8|7316.9|7301.9|7316.9|7301.9|7316.8|7301.8|2
1622531580000|2021-06-01 07:13:00|7316.6|7301.6|7316.4|7301.4|7316.6|7301.6|7316.4|7301.4|2
1622531590000|2021-06-01 07:13:10|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1622531600000|2021-06-01 07:13:20|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|1
1622531610000|2021-06-01 07:13:30|7316.4|7301.4|7316.9|7301.9|7316.9|7301.9|7316.4|7301.4|4
1622531620000|2021-06-01 07:13:40|7316.8|7301.8|7316.3|7301.3|7316.8|7301.8|7316.3|7301.3|5
1622531630000|2021-06-01 07:13:50|7316.4|7301.4|7316.8|7301.8|7316.8|7301.8|7316.3|7301.3|5
1622531640000|2021-06-01 07:14:00|7317|7302|7317.7|7302.7|7317.7|7302.7|7317|7302|7
1622531650000|2021-06-01 07:14:10|7317.6|7302.6|7317.1|7302.1|7317.6|7302.6|7317|7302|5
1622531660000|2021-06-01 07:14:20|7317|7302|7316.9|7301.9|7317|7302|7316.9|7301.9|2
1622531670000|2021-06-01 07:14:30|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|1
1622531680000|2021-06-01 07:14:40|7317|7302|7316.9|7301.9|7317|7302|7316.9|7301.9|2
1622531690000|2021-06-01 07:14:50|7316.7|7301.7|7316.4|7301.4|7316.7|7301.7|7316.4|7301.4|4
1622531710000|2021-06-01 07:15:10|7316.3|7301.3|7316.2|7301.2|7316.3|7301.3|7316.2|7301.2|2
1622531720000|2021-06-01 07:15:20|7316.3|7301.3|7316.4|7301.4|7316.4|7301.4|7316.3|7301.3|2
1622531740000|2021-06-01 07:15:40|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|1
1622531760000|2021-06-01 07:16:00|7316.2|7301.2|7315.6|7300.6|7316.2|7301.2|7315.4|7300.4|7
1622531770000|2021-06-01 07:16:10|7315.4|7300.4|7315.6|7300.6|7315.6|7300.6|7315.3|7300.3|4
1622531780000|2021-06-01 07:16:20|7315.7|7300.7|7315.6|7300.6|7315.8|7300.8|7315.6|7300.6|3
1622531810000|2021-06-01 07:16:50|7315.7|7300.7|7316|7301|7316|7301|7315.7|7300.7|2
1622531820000|2021-06-01 07:17:00|7316.1|7301.1|7317.2|7302.2|7317.2|7302.2|7316.1|7301.1|7
1622531830000|2021-06-01 07:17:10|7317.1|7302.1|7316.6|7301.6|7317.1|7302.1|7316.6|7301.6|4
1622531900000|2021-06-01 07:18:20|7316.4|7301.4|7317.3|7302.3|7317.3|7302.3|7316.4|7301.4|4
1622531910000|2021-06-01 07:18:30|7317.2|7302.2|7318.1|7303.1|7318.2|7303.2|7317.2|7302.2|4
1622531920000|2021-06-01 07:18:40|7318.2|7303.2|7318.5|7303.5|7318.5|7303.5|7318.1|7303.1|7
1622531930000|2021-06-01 07:18:50|7318.6|7303.6|7318.8|7303.8|7318.8|7303.8|7318.5|7303.5|4
1622531940000|2021-06-01 07:19:00|7318.9|7303.9|7318.4|7303.4|7319|7304|7318.4|7303.4|6
1622531950000|2021-06-01 07:19:10|7318.3|7303.3|7317.7|7302.7|7318.3|7303.3|7317.7|7302.7|4
1622531960000|2021-06-01 07:19:20|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|1
1622531970000|2021-06-01 07:19:30|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1622531980000|2021-06-01 07:19:40|7317.6|7302.6|7316.9|7301.9|7317.6|7302.6|7316.7|7301.7|6
1622531990000|2021-06-01 07:19:50|7317|7302|7317.8|7302.8|7317.8|7302.8|7317|7302|4
1622532000000|2021-06-01 07:20:00|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|1
1622532010000|2021-06-01 07:20:10|7317.8|7302.8|7317.7|7302.7|7317.8|7302.8|7317.5|7302.5|9
1622532020000|2021-06-01 07:20:20|7317.6|7302.6|7317.6|7302.6|7317.8|7302.8|7316.7|7301.7|12
1622532030000|2021-06-01 07:20:30|7317.8|7302.8|7317.5|7302.5|7317.8|7302.8|7317.5|7302.5|3
1622532040000|2021-06-01 07:20:40|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|1
1622532050000|2021-06-01 07:20:50|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622532060000|2021-06-01 07:21:00|7317.9|7302.9|7317.8|7302.8|7317.9|7302.9|7317.8|7302.8|2
1622532120000|2021-06-01 07:22:00|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1622532130000|2021-06-01 07:22:10|7318.4|7303.4|7318.3|7303.3|7319|7304|7318.3|7303.3|8
1622532150000|2021-06-01 07:22:30|7318.4|7303.4|7319.2|7304.2|7319.2|7304.2|7318.4|7303.4|3
1622532180000|2021-06-01 07:23:00|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622532190000|2021-06-01 07:23:10|7319.4|7304.4|7319.4|7304.4|7319.5|7304.5|7319.4|7304.4|3
1622532200000|2021-06-01 07:23:20|7319.5|7304.5|7319.3|7304.3|7319.5|7304.5|7319.3|7304.3|3
1622532210000|2021-06-01 07:23:30|7319.4|7304.4|7319.5|7304.5|7320|7305|7319.4|7304.4|5
1622532220000|2021-06-01 07:23:40|7319.8|7304.8|7320|7305|7320.1|7305.1|7319.8|7304.8|3
1622532230000|2021-06-01 07:23:50|7320.1|7305.1|7318.3|7303.3|7320.1|7305.1|7317.9|7302.9|10
1622532240000|2021-06-01 07:24:00|7318.2|7303.2|7318.5|7303.5|7318.5|7303.5|7318.1|7303.1|10
1622532250000|2021-06-01 07:24:10|7318.8|7303.8|7319.1|7304.1|7319.1|7304.1|7318.8|7303.8|2
1622532260000|2021-06-01 07:24:20|7319|7304|7319.7|7304.7|7319.9|7304.9|7319|7304|6
1622532270000|2021-06-01 07:24:30|7319.3|7304.3|7319|7304|7319.3|7304.3|7318.9|7303.9|5
1622532280000|2021-06-01 07:24:40|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622532290000|2021-06-01 07:24:50|7319.2|7304.2|7320.2|7305.2|7320.2|7305.2|7319.2|7304.2|6
1622532300000|2021-06-01 07:25:00|7320.3|7305.3|7320.1|7305.1|7320.6|7305.6|7320.1|7305.1|11
1622532320000|2021-06-01 07:25:20|7320|7305|7320.3|7305.3|7320.3|7305.3|7319.7|7304.7|6
1622532330000|2021-06-01 07:25:30|7320.5|7305.5|7321.4|7306.4|7321.5|7306.5|7320.5|7305.5|6
1622532340000|2021-06-01 07:25:40|7321.5|7306.5|7321.9|7306.9|7321.9|7306.9|7321.5|7306.5|4
1622532350000|2021-06-01 07:25:50|7322.1|7307.1|7322.8|7307.8|7322.8|7307.8|7322.1|7307.1|8
1622532360000|2021-06-01 07:26:00|7322.9|7307.9|7323.8|7308.8|7323.8|7308.8|7322.8|7307.8|8
1622532370000|2021-06-01 07:26:10|7324.3|7309.3|7324.6|7309.6|7324.6|7309.6|7324|7309|14
1622532380000|2021-06-01 07:26:20|7324.7|7309.7|7324.8|7309.8|7324.8|7309.8|7324.7|7309.7|2
1622532390000|2021-06-01 07:26:30|7324.7|7309.7|7323.3|7308.3|7324.7|7309.7|7323|7308|13
1622532400000|2021-06-01 07:26:40|7323.2|7308.2|7323.2|7308.2|7323.3|7308.3|7323.2|7308.2|3
1622532410000|2021-06-01 07:26:50|7323.1|7308.1|7322.8|7307.8|7323.1|7308.1|7322.8|7307.8|3
1622532420000|2021-06-01 07:27:00|7322.7|7307.7|7321.9|7306.9|7322.7|7307.7|7321.9|7306.9|7
1622532430000|2021-06-01 07:27:10|7322|7307|7321.8|7306.8|7322|7307|7321.8|7306.8|6
1622532440000|2021-06-01 07:27:20|7321.9|7306.9|7321.4|7306.4|7321.9|7306.9|7321.3|7306.3|7
1622532450000|2021-06-01 07:27:30|7321.3|7306.3|7321.3|7306.3|7321.7|7306.7|7321.3|7306.3|9
1622532460000|2021-06-01 07:27:40|7321.2|7306.2|7320.3|7305.3|7321.2|7306.2|7320.3|7305.3|7
1622532470000|2021-06-01 07:27:50|7320.4|7305.4|7320.5|7305.5|7320.7|7305.7|7320.4|7305.4|5
1622532480000|2021-06-01 07:28:00|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|1
1622532490000|2021-06-01 07:28:10|7320.8|7305.8|7320.3|7305.3|7320.8|7305.8|7319.9|7304.9|7
1622532500000|2021-06-01 07:28:20|7320.2|7305.2|7320.6|7305.6|7320.6|7305.6|7320.2|7305.2|6
1622532510000|2021-06-01 07:28:30|7320.4|7305.4|7320.9|7305.9|7320.9|7305.9|7320.4|7305.4|4
1622532520000|2021-06-01 07:28:40|7321|7306|7321.1|7306.1|7321.1|7306.1|7321|7306|2
1622532530000|2021-06-01 07:28:50|7321|7306|7320.4|7305.4|7321|7306|7320.4|7305.4|4
1622532540000|2021-06-01 07:29:00|7321.3|7306.3|7321.5|7306.5|7321.5|7306.5|7321.3|7306.3|3
1622532550000|2021-06-01 07:29:10|7321.6|7306.6|7321.3|7306.3|7321.6|7306.6|7321.3|7306.3|3
1622532570000|2021-06-01 07:29:30|7321.5|7306.5|7321.7|7306.7|7321.9|7306.9|7321.5|7306.5|6
1622532580000|2021-06-01 07:29:40|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|1
1622532590000|2021-06-01 07:29:50|7321.8|7306.8|7321.9|7306.9|7321.9|7306.9|7321.8|7306.8|2
1622532600000|2021-06-01 07:30:00|7321.7|7306.7|7321.7|7306.7|7322.2|7307.2|7321.5|7306.5|6
1622532610000|2021-06-01 07:30:10|7321.6|7306.6|7322|7307|7322|7307|7321.6|7306.6|2
1622532620000|2021-06-01 07:30:20|7321.4|7306.4|7321.3|7306.3|7321.4|7306.4|7321.3|7306.3|2
1622532630000|2021-06-01 07:30:30|7321.2|7306.2|7321.1|7306.1|7321.6|7306.6|7321.1|7306.1|5
1622532640000|2021-06-01 07:30:40|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622532650000|2021-06-01 07:30:50|7321.3|7306.3|7321.1|7306.1|7321.6|7306.6|7321.1|7306.1|5
1622532660000|2021-06-01 07:31:00|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622532680000|2021-06-01 07:31:20|7321.2|7306.2|7321.3|7306.3|7321.3|7306.3|7321.2|7306.2|2
1622532690000|2021-06-01 07:31:30|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321|7306|3
1622532700000|2021-06-01 07:31:40|7321|7306|7320.8|7305.8|7321|7306|7320.3|7305.3|5
1622532710000|2021-06-01 07:31:50|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622532730000|2021-06-01 07:32:10|7321.4|7306.4|7321.3|7306.3|7321.6|7306.6|7321.3|7306.3|5
1622532760000|2021-06-01 07:32:40|7320.7|7305.7|7320.8|7305.8|7320.8|7305.8|7320.5|7305.5|5
1622532770000|2021-06-01 07:32:50|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622532780000|2021-06-01 07:33:00|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622532810000|2021-06-01 07:33:30|7321.3|7306.3|7321.2|7306.2|7321.3|7306.3|7321.2|7306.2|2
1622532840000|2021-06-01 07:34:00|7320.9|7305.9|7320.7|7305.7|7320.9|7305.9|7320.6|7305.6|4
1622532860000|2021-06-01 07:34:20|7320.4|7305.4|7320.3|7305.3|7320.4|7305.4|7320.3|7305.3|2
1622532870000|2021-06-01 07:34:30|7320.2|7305.2|7319|7304|7320.2|7305.2|7319|7304|6
1622532880000|2021-06-01 07:34:40|7318.6|7303.6|7318|7303|7318.6|7303.6|7318|7303|4
1622532890000|2021-06-01 07:34:50|7317.9|7302.9|7317.5|7302.5|7317.9|7302.9|7317.3|7302.3|7
1622532900000|2021-06-01 07:35:00|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|7317.3|7302.3|3
1622532910000|2021-06-01 07:35:10|7317.5|7302.5|7315.7|7300.7|7317.5|7302.5|7315.7|7300.7|13
1622532920000|2021-06-01 07:35:20|7315.6|7300.6|7315.4|7300.4|7315.6|7300.6|7315.2|7300.2|6
1622532930000|2021-06-01 07:35:30|7315.3|7300.3|7315.3|7300.3|7315.4|7300.4|7315.3|7300.3|3
1622532940000|2021-06-01 07:35:40|7315.4|7300.4|7316.5|7301.5|7316.5|7301.5|7315.3|7300.3|11
1622532950000|2021-06-01 07:35:50|7316.7|7301.7|7318|7303|7318|7303|7316.7|7301.7|6
1622532960000|2021-06-01 07:36:00|7317.9|7302.9|7318.8|7303.8|7318.8|7303.8|7317.9|7302.9|4
1622532970000|2021-06-01 07:36:10|7319|7304|7319.6|7304.6|7319.6|7304.6|7319|7304|4
1622532980000|2021-06-01 07:36:20|7319.7|7304.7|7319.6|7304.6|7320|7305|7319.6|7304.6|7
1622532990000|2021-06-01 07:36:30|7319.5|7304.5|7319.3|7304.3|7319.5|7304.5|7319.3|7304.3|2
1622533000000|2021-06-01 07:36:40|7319.4|7304.4|7319.2|7304.2|7319.4|7304.4|7319.1|7304.1|6
1622533010000|2021-06-01 07:36:50|7319.3|7304.3|7319.2|7304.2|7319.3|7304.3|7319.2|7304.2|2
1622533020000|2021-06-01 07:37:00|7319.1|7304.1|7319|7304|7319.6|7304.6|7319|7304|6
1622533030000|2021-06-01 07:37:10|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622533040000|2021-06-01 07:37:20|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622533050000|2021-06-01 07:37:30|7319.3|7304.3|7319.1|7304.1|7319.3|7304.3|7319.1|7304.1|9
1622533060000|2021-06-01 07:37:40|7319.2|7304.2|7319.7|7304.7|7319.7|7304.7|7319.2|7304.2|3
1622533070000|2021-06-01 07:37:50|7319.5|7304.5|7319.8|7304.8|7319.8|7304.8|7319.5|7304.5|2
1622533090000|2021-06-01 07:38:10|7320.8|7305.8|7320.9|7305.9|7320.9|7305.9|7320.5|7305.5|5
1622533100000|2021-06-01 07:38:20|7321|7306|7321.1|7306.1|7321.1|7306.1|7321|7306|2
1622533110000|2021-06-01 07:38:30|7321|7306|7320.8|7305.8|7321.1|7306.1|7320.5|7305.5|9
1622533120000|2021-06-01 07:38:40|7321|7306|7320.3|7305.3|7321|7306|7320.3|7305.3|2
1622533130000|2021-06-01 07:38:50|7320.6|7305.6|7320.1|7305.1|7320.8|7305.8|7320.1|7305.1|7
1622533140000|2021-06-01 07:39:00|7320|7305|7320.1|7305.1|7320.7|7305.7|7320|7305|4
1622533190000|2021-06-01 07:39:50|7320|7305|7320|7305|7320|7305|7320|7305|1
1622533200000|2021-06-01 07:40:00|7320.1|7305.1|7319.5|7304.5|7320.1|7305.1|7319.5|7304.5|3
1622533210000|2021-06-01 07:40:10|7319.8|7304.8|7320|7305|7320|7305|7319.8|7304.8|2
1622533240000|2021-06-01 07:40:40|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1622533260000|2021-06-01 07:41:00|7319.8|7304.8|7319.9|7304.9|7319.9|7304.9|7319.6|7304.6|5
1622533280000|2021-06-01 07:41:20|7320|7305|7320.2|7305.2|7320.2|7305.2|7320|7305|3
1622533290000|2021-06-01 07:41:30|7320.3|7305.3|7320.2|7305.2|7320.3|7305.3|7320.2|7305.2|4
1622533300000|2021-06-01 07:41:40|7320.1|7305.1|7320|7305|7320.1|7305.1|7320|7305|2
1622533310000|2021-06-01 07:41:50|7320.7|7305.7|7320.9|7305.9|7321|7306|7320.7|7305.7|3
1622533320000|2021-06-01 07:42:00|7320.8|7305.8|7320.7|7305.7|7321|7306|7320.7|7305.7|5
1622533350000|2021-06-01 07:42:30|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622533360000|2021-06-01 07:42:40|7321.5|7306.5|7321.6|7306.6|7321.6|7306.6|7321.5|7306.5|2
1622533370000|2021-06-01 07:42:50|7321.5|7306.5|7321.6|7306.6|7321.6|7306.6|7321.5|7306.5|2
1622533380000|2021-06-01 07:43:00|7321.2|7306.2|7322.2|7307.2|7322.2|7307.2|7321.2|7306.2|2
1622533390000|2021-06-01 07:43:10|7322.3|7307.3|7321.6|7306.6|7322.3|7307.3|7321.6|7306.6|6
1622533400000|2021-06-01 07:43:20|7321.7|7306.7|7322.2|7307.2|7322.2|7307.2|7321.5|7306.5|6
1622533410000|2021-06-01 07:43:30|7321.9|7306.9|7321.8|7306.8|7321.9|7306.9|7321.8|7306.8|2
1622533420000|2021-06-01 07:43:40|7321.6|7306.6|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|2
1622533430000|2021-06-01 07:43:50|7321.8|7306.8|7321.5|7306.5|7321.8|7306.8|7321.5|7306.5|3
1622533440000|2021-06-01 07:44:00|7320.7|7305.7|7319.9|7304.9|7320.7|7305.7|7319.9|7304.9|4
1622533450000|2021-06-01 07:44:10|7319.7|7304.7|7320.3|7305.3|7320.3|7305.3|7319.7|7304.7|2
1622533500000|2021-06-01 07:45:00|7320.4|7305.4|7320.3|7305.3|7320.4|7305.4|7320.3|7305.3|2
1622533510000|2021-06-01 07:45:10|7320.6|7305.6|7320.9|7305.9|7320.9|7305.9|7320.6|7305.6|3
1622533530000|2021-06-01 07:45:30|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622533540000|2021-06-01 07:45:40|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1622533550000|2021-06-01 07:45:50|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|1
1622533560000|2021-06-01 07:46:00|7320.5|7305.5|7320.4|7305.4|7320.5|7305.5|7320.4|7305.4|4
1622533570000|2021-06-01 07:46:10|7320.1|7305.1|7319.8|7304.8|7320.1|7305.1|7319.8|7304.8|2
1622533590000|2021-06-01 07:46:30|7320|7305|7320|7305|7320|7305|7320|7305|1
1622533610000|2021-06-01 07:46:50|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622533620000|2021-06-01 07:47:00|7319.6|7304.6|7319.8|7304.8|7319.8|7304.8|7319.5|7304.5|3
1622533630000|2021-06-01 07:47:10|7319.7|7304.7|7319.8|7304.8|7319.8|7304.8|7319.7|7304.7|2
1622533660000|2021-06-01 07:47:40|7320|7305|7320|7305|7320|7305|7320|7305|1
1622533670000|2021-06-01 07:47:50|7320.1|7305.1|7320.2|7305.2|7320.2|7305.2|7320.1|7305.1|2
1622533690000|2021-06-01 07:48:10|7320.3|7305.3|7320.5|7305.5|7320.5|7305.5|7320.3|7305.3|2
1622533710000|2021-06-01 07:48:30|7320.1|7305.1|7319.5|7304.5|7320.1|7305.1|7319.5|7304.5|4
1622533720000|2021-06-01 07:48:40|7319.8|7304.8|7319.5|7304.5|7319.8|7304.8|7319.5|7304.5|2
1622533740000|2021-06-01 07:49:00|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622533750000|2021-06-01 07:49:10|7318.9|7303.9|7318.8|7303.8|7319.4|7304.4|7318.3|7303.3|12
1622533790000|2021-06-01 07:49:50|7319|7304|7319|7304|7319.3|7304.3|7319|7304|5
1622533800000|2021-06-01 07:50:00|7318.9|7303.9|7318.5|7303.5|7318.9|7303.9|7318.4|7303.4|6
1622533830000|2021-06-01 07:50:30|7318.8|7303.8|7319.1|7304.1|7319.1|7304.1|7318.8|7303.8|2
1622533840000|2021-06-01 07:50:40|7319.2|7304.2|7319.9|7304.9|7319.9|7304.9|7319.2|7304.2|7
1622533850000|2021-06-01 07:50:50|7320|7305|7320.3|7305.3|7320.3|7305.3|7320|7305|4
1622533870000|2021-06-01 07:51:10|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320|7305|3
1622533880000|2021-06-01 07:51:20|7320.3|7305.3|7320.8|7305.8|7320.8|7305.8|7320.3|7305.3|2
1622533890000|2021-06-01 07:51:30|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.6|7305.6|3
1622533900000|2021-06-01 07:51:40|7320.8|7305.8|7321.5|7306.5|7321.5|7306.5|7320.8|7305.8|3
1622533930000|2021-06-01 07:52:10|7321.3|7306.3|7321.2|7306.2|7321.3|7306.3|7321.1|7306.1|4
1622533940000|2021-06-01 07:52:20|7321|7306|7320.5|7305.5|7321|7306|7320|7305|6
1622533950000|2021-06-01 07:52:30|7320.3|7305.3|7320.5|7305.5|7320.5|7305.5|7320.2|7305.2|4
1622533960000|2021-06-01 07:52:40|7320.3|7305.3|7320|7305|7320.3|7305.3|7320|7305|2
1622533970000|2021-06-01 07:52:50|7320.1|7305.1|7321|7306|7321|7306|7320.1|7305.1|6
1622533980000|2021-06-01 07:53:00|7320.9|7305.9|7320.8|7305.8|7320.9|7305.9|7320.8|7305.8|2
1622533990000|2021-06-01 07:53:10|7320.2|7305.2|7321|7306|7321|7306|7320|7305|6
1622534000000|2021-06-01 07:53:20|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|1
1622534010000|2021-06-01 07:53:30|7321|7306|7321|7306|7321|7306|7321|7306|1
1622534020000|2021-06-01 07:53:40|7321.3|7306.3|7321.5|7306.5|7321.5|7306.5|7321.3|7306.3|2
1622534040000|2021-06-01 07:54:00|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622534050000|2021-06-01 07:54:10|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622534060000|2021-06-01 07:54:20|7321.2|7306.2|7321.3|7306.3|7321.3|7306.3|7321.2|7306.2|2
1622534070000|2021-06-01 07:54:30|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622534090000|2021-06-01 07:54:50|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622534110000|2021-06-01 07:55:10|7321.4|7306.4|7321.5|7306.5|7321.5|7306.5|7321.4|7306.4|2
1622534170000|2021-06-01 07:56:10|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1622534200000|2021-06-01 07:56:40|7321.7|7306.7|7322.1|7307.1|7322.1|7307.1|7321.5|7306.5|7
1622534210000|2021-06-01 07:56:50|7322.3|7307.3|7322.1|7307.1|7322.3|7307.3|7322.1|7307.1|3
1622534220000|2021-06-01 07:57:00|7322|7307|7322|7307|7322|7307|7322|7307|1
1622534230000|2021-06-01 07:57:10|7322.1|7307.1|7322.2|7307.2|7322.2|7307.2|7322.1|7307.1|2
1622534240000|2021-06-01 07:57:20|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1622534250000|2021-06-01 07:57:30|7322|7307|7322|7307|7322|7307|7322|7307|1
1622534260000|2021-06-01 07:57:40|7322.1|7307.1|7321.8|7306.8|7322.1|7307.1|7321.8|7306.8|2
1622534270000|2021-06-01 07:57:50|7322|7307|7321.8|7306.8|7322|7307|7321.8|7306.8|2
1622534280000|2021-06-01 07:58:00|7322|7307|7321.3|7306.3|7322|7307|7321.3|7306.3|3
1622534300000|2021-06-01 07:58:20|7321.8|7306.8|7321.5|7306.5|7322.1|7307.1|7321.5|7306.5|6
1622534310000|2021-06-01 07:58:30|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1622534340000|2021-06-01 07:59:00|7321.3|7306.3|7320.8|7305.8|7321.3|7306.3|7320.8|7305.8|3
1622534350000|2021-06-01 07:59:10|7320.3|7305.3|7319.8|7304.8|7320.3|7305.3|7319.8|7304.8|3
1622534360000|2021-06-01 07:59:20|7319.7|7304.7|7319.5|7304.5|7320.1|7305.1|7319.4|7304.4|12
1622534370000|2021-06-01 07:59:30|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622534380000|2021-06-01 07:59:40|7319.3|7304.3|7318.5|7303.5|7319.3|7304.3|7318.5|7303.5|6
1622534390000|2021-06-01 07:59:50|7318.4|7303.4|7318|7303|7318.4|7303.4|7317.9|7302.9|10
1622534400000|2021-06-01 08:00:00|7318.1|7303.1|7318.4|7303.4|7318.4|7303.4|7318.1|7303.1|6
1622534410000|2021-06-01 08:00:10|7318.5|7303.5|7318.4|7303.4|7318.5|7303.5|7318.4|7303.4|2
1622534420000|2021-06-01 08:00:20|7318.5|7303.5|7320.3|7305.3|7320.3|7305.3|7318.5|7303.5|10
1622534430000|2021-06-01 08:00:30|7320|7305|7319.4|7304.4|7320|7305|7319.4|7304.4|7
1622534440000|2021-06-01 08:00:40|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1622534450000|2021-06-01 08:00:50|7319.4|7304.4|7319.4|7304.4|7319.5|7304.5|7319.4|7304.4|5
1622534460000|2021-06-01 08:01:00|7319.5|7304.5|7319.2|7304.2|7320.2|7305.2|7318.8|7303.8|11
1622534470000|2021-06-01 08:01:10|7319.3|7304.3|7319.2|7304.2|7319.3|7304.3|7319.2|7304.2|2
1622534490000|2021-06-01 08:01:30|7319.1|7304.1|7318.3|7303.3|7319.1|7304.1|7318.3|7303.3|10
1622534500000|2021-06-01 08:01:40|7318.2|7303.2|7318.5|7303.5|7319|7304|7318.2|7303.2|8
1622534510000|2021-06-01 08:01:50|7319|7304|7319|7304|7319|7304|7319|7304|1
1622534520000|2021-06-01 08:02:00|7318.9|7303.9|7319|7304|7319|7304|7318.9|7303.9|2
1622534530000|2021-06-01 08:02:10|7319.1|7304.1|7319|7304|7319.1|7304.1|7319|7304|2
1622534540000|2021-06-01 08:02:20|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319|7304|3
1622534550000|2021-06-01 08:02:30|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622534560000|2021-06-01 08:02:40|7319|7304|7319|7304|7319|7304|7319|7304|1
1622534570000|2021-06-01 08:02:50|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622534590000|2021-06-01 08:03:10|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1622534600000|2021-06-01 08:03:20|7319.8|7304.8|7319.3|7304.3|7319.8|7304.8|7319.3|7304.3|3
1622534610000|2021-06-01 08:03:30|7319.1|7304.1|7319.2|7304.2|7319.2|7304.2|7319|7304|3
1622534630000|2021-06-01 08:03:50|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622534640000|2021-06-01 08:04:00|7319.2|7304.2|7319|7304|7319.2|7304.2|7319|7304|3
1622534650000|2021-06-01 08:04:10|7318.8|7303.8|7318.5|7303.5|7318.8|7303.8|7318.4|7303.4|4
1622534670000|2021-06-01 08:04:30|7318.3|7303.3|7318.2|7303.2|7318.3|7303.3|7318.2|7303.2|2
1622534680000|2021-06-01 08:04:40|7318.3|7303.3|7318.5|7303.5|7318.5|7303.5|7318.2|7303.2|5
1622534690000|2021-06-01 08:04:50|7318.8|7303.8|7319|7304|7319.3|7304.3|7318.8|7303.8|12
1622534700000|2021-06-01 08:05:00|7318.9|7303.9|7319|7304|7319|7304|7318.9|7303.9|2
1622534710000|2021-06-01 08:05:10|7319.2|7304.2|7319|7304|7319.3|7304.3|7318.8|7303.8|10
1622534720000|2021-06-01 08:05:20|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622534730000|2021-06-01 08:05:30|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1622534740000|2021-06-01 08:05:40|7319|7304|7318.9|7303.9|7319.3|7304.3|7318.8|7303.8|10
1622534750000|2021-06-01 08:05:50|7319|7304|7319|7304|7319.1|7304.1|7319|7304|5
1622534760000|2021-06-01 08:06:00|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1622534770000|2021-06-01 08:06:10|7319|7304|7319|7304|7319.1|7304.1|7319|7304|3
1622534780000|2021-06-01 08:06:20|7319.1|7304.1|7319.7|7304.7|7319.7|7304.7|7319.1|7304.1|6
1622534790000|2021-06-01 08:06:30|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622534800000|2021-06-01 08:06:40|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.6|7304.6|3
1622534810000|2021-06-01 08:06:50|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.4|7304.4|3
1622534820000|2021-06-01 08:07:00|7319.4|7304.4|7319.5|7304.5|7319.5|7304.5|7319.4|7304.4|6
1622534830000|2021-06-01 08:07:10|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622534840000|2021-06-01 08:07:20|7319.2|7304.2|7319.1|7304.1|7319.2|7304.2|7319.1|7304.1|2
1622534850000|2021-06-01 08:07:30|7319|7304|7318.6|7303.6|7319.1|7304.1|7318.6|7303.6|4
1622534860000|2021-06-01 08:07:40|7318.4|7303.4|7317.1|7302.1|7318.4|7303.4|7317.1|7302.1|5
1622534870000|2021-06-01 08:07:50|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|1
1622534880000|2021-06-01 08:08:00|7317.3|7302.3|7317.2|7302.2|7317.3|7302.3|7317.2|7302.2|2
1622534890000|2021-06-01 08:08:10|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|1
1622534900000|2021-06-01 08:08:20|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|1
1622534920000|2021-06-01 08:08:40|7317.3|7302.3|7318.3|7303.3|7318.3|7303.3|7317.3|7302.3|10
1622534930000|2021-06-01 08:08:50|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|1
1622534940000|2021-06-01 08:09:00|7318|7303|7318|7303|7318.1|7303.1|7318|7303|5
1622534950000|2021-06-01 08:09:10|7318.1|7303.1|7318.5|7303.5|7318.5|7303.5|7318|7303|6
1622534960000|2021-06-01 08:09:20|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|1
1622534970000|2021-06-01 08:09:30|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622534980000|2021-06-01 08:09:40|7319.1|7304.1|7319.2|7304.2|7319.2|7304.2|7319.1|7304.1|2
1622534990000|2021-06-01 08:09:50|7319.4|7304.4|7319.5|7304.5|7319.5|7304.5|7319.4|7304.4|2
1622535000000|2021-06-01 08:10:00|7319.4|7304.4|7319.4|7304.4|7319.5|7304.5|7319.4|7304.4|3
1622535010000|2021-06-01 08:10:10|7319.5|7304.5|7319.4|7304.4|7319.5|7304.5|7319.3|7304.3|4
1622535020000|2021-06-01 08:10:20|7319.7|7304.7|7319.6|7304.6|7319.7|7304.7|7319.6|7304.6|2
1622535030000|2021-06-01 08:10:30|7319.7|7304.7|7321|7306|7321|7306|7319.5|7304.5|12
1622535040000|2021-06-01 08:10:40|7320.9|7305.9|7320.6|7305.6|7320.9|7305.9|7320.5|7305.5|3
1622535050000|2021-06-01 08:10:50|7320.8|7305.8|7321.2|7306.2|7321.5|7306.5|7320.8|7305.8|7
1622535060000|2021-06-01 08:11:00|7321.3|7306.3|7321.2|7306.2|7321.3|7306.3|7321.2|7306.2|2
1622535070000|2021-06-01 08:11:10|7321.3|7306.3|7321|7306|7321.3|7306.3|7321|7306|3
1622535140000|2021-06-01 08:12:20|7321.5|7306.5|7321.7|7306.7|7321.7|7306.7|7321.3|7306.3|4
1622535160000|2021-06-01 08:12:40|7321.8|7306.8|7321.7|7306.7|7321.9|7306.9|7321.7|7306.7|4
1622535170000|2021-06-01 08:12:50|7321.4|7306.4|7321|7306|7321.4|7306.4|7320.8|7305.8|5
1622535180000|2021-06-01 08:13:00|7320.9|7305.9|7320.6|7305.6|7321|7306|7320.6|7305.6|5
1622535190000|2021-06-01 08:13:10|7320.7|7305.7|7321.1|7306.1|7321.5|7306.5|7320.7|7305.7|3
1622535200000|2021-06-01 08:13:20|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622535210000|2021-06-01 08:13:30|7321.5|7306.5|7321.6|7306.6|7322.3|7307.3|7321.3|7306.3|9
1622535220000|2021-06-01 08:13:40|7321.4|7306.4|7322.1|7307.1|7322.3|7307.3|7321.3|7306.3|4
1622535230000|2021-06-01 08:13:50|7322|7307|7322.1|7307.1|7322.1|7307.1|7322|7307|2
1622535240000|2021-06-01 08:14:00|7321.8|7306.8|7321.6|7306.6|7321.8|7306.8|7321.6|7306.6|3
1622535250000|2021-06-01 08:14:10|7321.5|7306.5|7321.6|7306.6|7321.6|7306.6|7321.3|7306.3|4
1622535260000|2021-06-01 08:14:20|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1622535270000|2021-06-01 08:14:30|7321.6|7306.6|7321.5|7306.5|7321.6|7306.6|7321.5|7306.5|4
1622535280000|2021-06-01 08:14:40|7321.6|7306.6|7322.5|7307.5|7322.7|7307.7|7321.6|7306.6|11
1622535290000|2021-06-01 08:14:50|7322.6|7307.6|7322.8|7307.8|7322.9|7307.9|7322.4|7307.4|10
1622535300000|2021-06-01 08:15:00|7322.9|7307.9|7322.4|7307.4|7323.1|7308.1|7322.4|7307.4|7
1622535330000|2021-06-01 08:15:30|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1622535340000|2021-06-01 08:15:40|7322|7307|7320.5|7305.5|7322|7307|7320.5|7305.5|9
1622535350000|2021-06-01 08:15:50|7320.6|7305.6|7320.8|7305.8|7320.8|7305.8|7320.6|7305.6|2
1622535360000|2021-06-01 08:16:00|7320|7305|7321|7306|7321.2|7306.2|7319.8|7304.8|12
1622535370000|2021-06-01 08:16:10|7320.7|7305.7|7320.5|7305.5|7320.7|7305.7|7320.5|7305.5|3
1622535380000|2021-06-01 08:16:20|7320.6|7305.6|7320.3|7305.3|7320.6|7305.6|7319.8|7304.8|7
1622535390000|2021-06-01 08:16:30|7320.2|7305.2|7320.5|7305.5|7320.6|7305.6|7320|7305|7
1622535420000|2021-06-01 08:17:00|7320.6|7305.6|7320.9|7305.9|7320.9|7305.9|7320.6|7305.6|3
1622535430000|2021-06-01 08:17:10|7320.8|7305.8|7320.4|7305.4|7320.8|7305.8|7320.4|7305.4|6
1622535440000|2021-06-01 08:17:20|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|1
1622535450000|2021-06-01 08:17:30|7320.3|7305.3|7320.4|7305.4|7320.9|7305.9|7320.3|7305.3|8
1622535470000|2021-06-01 08:17:50|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1622535480000|2021-06-01 08:18:00|7320|7305|7320.9|7305.9|7320.9|7305.9|7320|7305|6
1622535490000|2021-06-01 08:18:10|7321|7306|7321.1|7306.1|7321.1|7306.1|7321|7306|2
1622535500000|2021-06-01 08:18:20|7321.2|7306.2|7321.9|7306.9|7321.9|7306.9|7321.2|7306.2|8
1622535530000|2021-06-01 08:18:50|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7321.9|7306.9|4
1622535540000|2021-06-01 08:19:00|7322.3|7307.3|7323.1|7308.1|7323.1|7308.1|7322.3|7307.3|9
1622535550000|2021-06-01 08:19:10|7323.2|7308.2|7324|7309|7324.1|7309.1|7323.2|7308.2|13
1622535560000|2021-06-01 08:19:20|7323.9|7308.9|7324.1|7309.1|7324.1|7309.1|7323.9|7308.9|3
1622535570000|2021-06-01 08:19:30|7323.8|7308.8|7323.2|7308.2|7323.9|7308.9|7323.2|7308.2|13
1622535580000|2021-06-01 08:19:40|7323.3|7308.3|7323|7308|7323.4|7308.4|7323|7308|7
1622535590000|2021-06-01 08:19:50|7322.7|7307.7|7322.8|7307.8|7322.8|7307.8|7322.7|7307.7|2
1622535600000|2021-06-01 08:20:00|7322.7|7307.7|7322.8|7307.8|7322.8|7307.8|7322.7|7307.7|2
1622535620000|2021-06-01 08:20:20|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|1
1622535630000|2021-06-01 08:20:30|7323.3|7308.3|7323.8|7308.8|7323.8|7308.8|7323.3|7308.3|4
1622535640000|2021-06-01 08:20:40|7324|7309|7324.1|7309.1|7324.1|7309.1|7324|7309|2
1622535650000|2021-06-01 08:20:50|7324.5|7309.5|7324.4|7309.4|7324.5|7309.5|7324.2|7309.2|5
1622535660000|2021-06-01 08:21:00|7324.3|7309.3|7324.2|7309.2|7324.3|7309.3|7324.2|7309.2|2
1622535680000|2021-06-01 08:21:20|7324.3|7309.3|7324.2|7309.2|7324.3|7309.3|7324.2|7309.2|2
1622535690000|2021-06-01 08:21:30|7324.3|7309.3|7324.2|7309.2|7324.4|7309.4|7324.2|7309.2|7
1622535710000|2021-06-01 08:21:50|7324.3|7309.3|7323.5|7308.5|7324.3|7309.3|7323.2|7308.2|10
1622535720000|2021-06-01 08:22:00|7323.6|7308.6|7324|7309|7324|7309|7323.6|7308.6|4
1622535740000|2021-06-01 08:22:20|7324.1|7309.1|7323.8|7308.8|7324.1|7309.1|7323.8|7308.8|4
1622535750000|2021-06-01 08:22:30|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1622535760000|2021-06-01 08:22:40|7323.8|7308.8|7323.4|7308.4|7323.8|7308.8|7323.2|7308.2|4
1622535770000|2021-06-01 08:22:50|7323.3|7308.3|7323.9|7308.9|7323.9|7308.9|7323.2|7308.2|5
1622535790000|2021-06-01 08:23:10|7323.8|7308.8|7323.3|7308.3|7323.8|7308.8|7323.3|7308.3|4
1622535800000|2021-06-01 08:23:20|7322.7|7307.7|7323|7308|7323.2|7308.2|7322.7|7307.7|7
1622535810000|2021-06-01 08:23:30|7323.1|7308.1|7323.1|7308.1|7323.2|7308.2|7322.8|7307.8|4
1622535820000|2021-06-01 08:23:40|7323.3|7308.3|7323.3|7308.3|7323.6|7308.6|7323.3|7308.3|3
1622535830000|2021-06-01 08:23:50|7323.6|7308.6|7323.2|7308.2|7323.7|7308.7|7323.2|7308.2|4
1622535860000|2021-06-01 08:24:20|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1622535870000|2021-06-01 08:24:30|7323|7308|7323.1|7308.1|7323.1|7308.1|7323|7308|2
1622535880000|2021-06-01 08:24:40|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1622535900000|2021-06-01 08:25:00|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1622535910000|2021-06-01 08:25:10|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1622535920000|2021-06-01 08:25:20|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1622535930000|2021-06-01 08:25:30|7323.5|7308.5|7323.7|7308.7|7323.8|7308.8|7323.5|7308.5|5
1622535950000|2021-06-01 08:25:50|7323.8|7308.8|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|2
1622535990000|2021-06-01 08:26:30|7324.8|7309.8|7325|7310|7325|7310|7324.8|7309.8|4
1622536020000|2021-06-01 08:27:00|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.6|7309.6|3
1622536030000|2021-06-01 08:27:10|7325|7310|7325|7310|7325|7310|7325|7310|1
1622536060000|2021-06-01 08:27:40|7324.8|7309.8|7324.8|7309.8|7325|7310|7324.8|7309.8|5
1622536070000|2021-06-01 08:27:50|7325|7310|7325|7310|7325|7310|7325|7310|1
1622536080000|2021-06-01 08:28:00|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1622536090000|2021-06-01 08:28:10|7324.6|7309.6|7323.7|7308.7|7324.8|7309.8|7323.7|7308.7|6
1622536100000|2021-06-01 08:28:20|7323.8|7308.8|7323.9|7308.9|7323.9|7308.9|7323.8|7308.8|4
1622536120000|2021-06-01 08:28:40|7324|7309|7324.7|7309.7|7324.7|7309.7|7324|7309|3
1622536130000|2021-06-01 08:28:50|7324.8|7309.8|7324.1|7309.1|7324.8|7309.8|7324.1|7309.1|6
1622536140000|2021-06-01 08:29:00|7324|7309|7324.1|7309.1|7324.1|7309.1|7323.9|7308.9|3
1622536150000|2021-06-01 08:29:10|7324.2|7309.2|7324.6|7309.6|7324.6|7309.6|7324.2|7309.2|2
1622536160000|2021-06-01 08:29:20|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1622536170000|2021-06-01 08:29:30|7324.6|7309.6|7323.8|7308.8|7324.6|7309.6|7323.8|7308.8|5
1622536210000|2021-06-01 08:30:10|7323.9|7308.9|7323.9|7308.9|7324.1|7309.1|7323.9|7308.9|4
1622536220000|2021-06-01 08:30:20|7324.1|7309.1|7323.9|7308.9|7324.1|7309.1|7323.9|7308.9|2
1622536230000|2021-06-01 08:30:30|7323.4|7308.4|7323.9|7308.9|7323.9|7308.9|7323.3|7308.3|4
1622536250000|2021-06-01 08:30:50|7324.1|7309.1|7324.8|7309.8|7324.8|7309.8|7324.1|7309.1|3
1622536280000|2021-06-01 08:31:20|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|2
1622536290000|2021-06-01 08:31:30|7324.8|7309.8|7325.3|7310.3|7325.3|7310.3|7324.8|7309.8|2
1622536300000|2021-06-01 08:31:40|7325.2|7310.2|7326.6|7311.6|7326.6|7311.6|7325.1|7310.1|6
1622536310000|2021-06-01 08:31:50|7326.3|7311.3|7326.7|7311.7|7326.7|7311.7|7326.3|7311.3|2
1622536320000|2021-06-01 08:32:00|7326.5|7311.5|7326.8|7311.8|7326.9|7311.9|7326.5|7311.5|7
1622536340000|2021-06-01 08:32:20|7326.9|7311.9|7327.3|7312.3|7327.5|7312.5|7326.9|7311.9|7
1622536360000|2021-06-01 08:32:40|7327|7312|7326.7|7311.7|7327|7312|7326.7|7311.7|2
1622536370000|2021-06-01 08:32:50|7326.8|7311.8|7326.9|7311.9|7326.9|7311.9|7326.8|7311.8|2
1622536380000|2021-06-01 08:33:00|7327|7312|7327|7312|7327.1|7312.1|7327|7312|3
1622536390000|2021-06-01 08:33:10|7326.9|7311.9|7326.5|7311.5|7326.9|7311.9|7326.5|7311.5|3
1622536400000|2021-06-01 08:33:20|7326.4|7311.4|7326.5|7311.5|7326.5|7311.5|7326.4|7311.4|2
1622536410000|2021-06-01 08:33:30|7326.4|7311.4|7326.3|7311.3|7326.5|7311.5|7326.3|7311.3|3
1622536420000|2021-06-01 08:33:40|7326.1|7311.1|7325.8|7310.8|7326.1|7311.1|7325.8|7310.8|2
1622536430000|2021-06-01 08:33:50|7325.6|7310.6|7325.8|7310.8|7325.8|7310.8|7325.2|7310.2|3
1622536450000|2021-06-01 08:34:10|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1622536460000|2021-06-01 08:34:20|7326.5|7311.5|7327.3|7312.3|7327.3|7312.3|7326.5|7311.5|2
1622536470000|2021-06-01 08:34:30|7327.1|7312.1|7326.8|7311.8|7327.1|7312.1|7326.8|7311.8|4
1622536480000|2021-06-01 08:34:40|7326.9|7311.9|7326.9|7311.9|7327|7312|7326.9|7311.9|3
1622536490000|2021-06-01 08:34:50|7327|7312|7326.9|7311.9|7327|7312|7326.9|7311.9|2
1622536500000|2021-06-01 08:35:00|7327|7312|7328.5|7313.5|7328.5|7313.5|7327|7312|11
1622536510000|2021-06-01 08:35:10|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.3|7313.3|3
1622536530000|2021-06-01 08:35:30|7328.5|7313.5|7328.6|7313.6|7328.6|7313.6|7328.5|7313.5|2
1622536540000|2021-06-01 08:35:40|7328.7|7313.7|7330.1|7315.1|7330.2|7315.2|7328.7|7313.7|8
1622536550000|2021-06-01 08:35:50|7330|7315|7329.3|7314.3|7331.2|7316.2|7329.3|7314.3|15
1622536560000|2021-06-01 08:36:00|7329.5|7314.5|7330.4|7315.4|7330.4|7315.4|7328.9|7313.9|11
1622536570000|2021-06-01 08:36:10|7330|7315|7330.3|7315.3|7330.3|7315.3|7329.9|7314.9|5
1622536580000|2021-06-01 08:36:20|7330.4|7315.4|7330.9|7315.9|7331.5|7316.5|7330.4|7315.4|12
1622536590000|2021-06-01 08:36:30|7330.8|7315.8|7330.6|7315.6|7332.4|7317.4|7330.6|7315.6|13
1622536600000|2021-06-01 08:36:40|7330.4|7315.4|7331.1|7316.1|7331.4|7316.4|7330.4|7315.4|9
1622536610000|2021-06-01 08:36:50|7331|7316|7331|7316|7331.3|7316.3|7330.8|7315.8|8
1622536620000|2021-06-01 08:37:00|7331.2|7316.2|7331|7316|7331.2|7316.2|7331|7316|2
1622536630000|2021-06-01 08:37:10|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1622536640000|2021-06-01 08:37:20|7331.3|7316.3|7330.9|7315.9|7331.3|7316.3|7330.8|7315.8|8
1622536650000|2021-06-01 08:37:30|7331|7316|7330.9|7315.9|7331|7316|7330.9|7315.9|2
1622536660000|2021-06-01 08:37:40|7331|7316|7330|7315|7331|7316|7330|7315|5
1622536670000|2021-06-01 08:37:50|7330.1|7315.1|7330.4|7315.4|7330.4|7315.4|7330.1|7315.1|4
1622536680000|2021-06-01 08:38:00|7330.5|7315.5|7330.8|7315.8|7330.8|7315.8|7330.5|7315.5|4
1622536690000|2021-06-01 08:38:10|7331|7316|7331.7|7316.7|7331.7|7316.7|7330.9|7315.9|6
1622536700000|2021-06-01 08:38:20|7331.5|7316.5|7331.3|7316.3|7331.5|7316.5|7331.2|7316.2|6
1622536710000|2021-06-01 08:38:30|7331.1|7316.1|7331.3|7316.3|7331.3|7316.3|7331.1|7316.1|3
1622536720000|2021-06-01 08:38:40|7331.2|7316.2|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|7
1622536730000|2021-06-01 08:38:50|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|9
1622536740000|2021-06-01 08:39:00|7331.2|7316.2|7331|7316|7331.3|7316.3|7331|7316|5
1622536750000|2021-06-01 08:39:10|7331.1|7316.1|7330.8|7315.8|7331.1|7316.1|7330.8|7315.8|2
1622536760000|2021-06-01 08:39:20|7330.7|7315.7|7330.4|7315.4|7330.7|7315.7|7330.2|7315.2|3
1622536770000|2021-06-01 08:39:30|7330.5|7315.5|7331.3|7316.3|7331.5|7316.5|7330.5|7315.5|5
1622536780000|2021-06-01 08:39:40|7331.4|7316.4|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|2
1622536790000|2021-06-01 08:39:50|7331.4|7316.4|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|4
1622536800000|2021-06-01 08:40:00|7331.4|7316.4|7331.3|7316.3|7331.5|7316.5|7331|7316|5
1622536810000|2021-06-01 08:40:10|7331.4|7316.4|7331.3|7316.3|7331.4|7316.4|7331.2|7316.2|3
1622536820000|2021-06-01 08:40:20|7331.4|7316.4|7330.8|7315.8|7331.8|7316.8|7330.8|7315.8|6
1622536830000|2021-06-01 08:40:30|7331.2|7316.2|7330.2|7315.2|7331.3|7316.3|7330.2|7315.2|7
1622536840000|2021-06-01 08:40:40|7330.9|7315.9|7331.1|7316.1|7331.4|7316.4|7330.9|7315.9|7
1622536850000|2021-06-01 08:40:50|7331.2|7316.2|7331.1|7316.1|7331.3|7316.3|7331.1|7316.1|4
1622536860000|2021-06-01 08:41:00|7331|7316|7329.9|7314.9|7331|7316|7329.9|7314.9|6
1622536870000|2021-06-01 08:41:10|7330|7315|7331.6|7316.6|7331.7|7316.7|7330|7315|11
1622536880000|2021-06-01 08:41:20|7331.5|7316.5|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|3
1622536890000|2021-06-01 08:41:30|7331.1|7316.1|7330.6|7315.6|7331.1|7316.1|7330.6|7315.6|4
1622536900000|2021-06-01 08:41:40|7330.4|7315.4|7330.2|7315.2|7330.4|7315.4|7330.2|7315.2|2
1622536910000|2021-06-01 08:41:50|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1622536920000|2021-06-01 08:42:00|7330.2|7315.2|7330.5|7315.5|7330.5|7315.5|7330.2|7315.2|5
1622536930000|2021-06-01 08:42:10|7330.4|7315.4|7330.2|7315.2|7330.4|7315.4|7330.2|7315.2|2
1622536940000|2021-06-01 08:42:20|7329.8|7314.8|7330|7315|7330|7315|7329.5|7314.5|6
1622536950000|2021-06-01 08:42:30|7329.3|7314.3|7329.6|7314.6|7329.6|7314.6|7329.1|7314.1|4
1622536960000|2021-06-01 08:42:40|7329.4|7314.4|7330.1|7315.1|7330.3|7315.3|7329.4|7314.4|3
1622536970000|2021-06-01 08:42:50|7330|7315|7329.4|7314.4|7330|7315|7329.4|7314.4|4
1622536990000|2021-06-01 08:43:10|7329.5|7314.5|7329.6|7314.6|7330|7315|7329.5|7314.5|7
1622537000000|2021-06-01 08:43:20|7329.4|7314.4|7329.2|7314.2|7329.4|7314.4|7329.2|7314.2|2
1622537010000|2021-06-01 08:43:30|7329.3|7314.3|7329.4|7314.4|7329.4|7314.4|7329.3|7314.3|2
1622537020000|2021-06-01 08:43:40|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1622537040000|2021-06-01 08:44:00|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1622537050000|2021-06-01 08:44:10|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|4
1622537060000|2021-06-01 08:44:20|7329.9|7314.9|7330.4|7315.4|7330.4|7315.4|7329.9|7314.9|7
1622537070000|2021-06-01 08:44:30|7330.5|7315.5|7331.1|7316.1|7331.1|7316.1|7330.5|7315.5|7
1622537080000|2021-06-01 08:44:40|7331.4|7316.4|7332.1|7317.1|7332.2|7317.2|7331.4|7316.4|5
1622537090000|2021-06-01 08:44:50|7332.3|7317.3|7332.1|7317.1|7332.3|7317.3|7332.1|7317.1|3
1622537100000|2021-06-01 08:45:00|7332|7317|7331.9|7316.9|7332.1|7317.1|7331.9|7316.9|4
1622537110000|2021-06-01 08:45:10|7331.8|7316.8|7330.9|7315.9|7331.8|7316.8|7330.9|7315.9|4
1622537120000|2021-06-01 08:45:20|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1622537130000|2021-06-01 08:45:30|7331.2|7316.2|7330.3|7315.3|7331.2|7316.2|7330.3|7315.3|5
1622537140000|2021-06-01 08:45:40|7330.2|7315.2|7329.9|7314.9|7330.2|7315.2|7329.9|7314.9|4
1622537150000|2021-06-01 08:45:50|7330|7315|7329.9|7314.9|7330|7315|7329.9|7314.9|2
1622537160000|2021-06-01 08:46:00|7330.3|7315.3|7330.9|7315.9|7330.9|7315.9|7330.3|7315.3|5
1622537170000|2021-06-01 08:46:10|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1622537180000|2021-06-01 08:46:20|7330.9|7315.9|7330.4|7315.4|7330.9|7315.9|7330.4|7315.4|5
1622537190000|2021-06-01 08:46:30|7330.1|7315.1|7330.3|7315.3|7330.3|7315.3|7330|7315|6
1622537200000|2021-06-01 08:46:40|7330.5|7315.5|7330|7315|7330.5|7315.5|7330|7315|7
1622537210000|2021-06-01 08:46:50|7329.5|7314.5|7329.2|7314.2|7329.5|7314.5|7329.1|7314.1|7
1622537230000|2021-06-01 08:47:10|7329.1|7314.1|7329.5|7314.5|7329.5|7314.5|7329.1|7314.1|3
1622537240000|2021-06-01 08:47:20|7329.1|7314.1|7329|7314|7329.1|7314.1|7328.9|7313.9|4
1622537250000|2021-06-01 08:47:30|7329.1|7314.1|7328.9|7313.9|7329.1|7314.1|7328.9|7313.9|2
1622537270000|2021-06-01 08:47:50|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1622537280000|2021-06-01 08:48:00|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1622537290000|2021-06-01 08:48:10|7328.8|7313.8|7328.2|7313.2|7328.8|7313.8|7328.1|7313.1|5
1622537310000|2021-06-01 08:48:30|7327.9|7312.9|7328.2|7313.2|7328.2|7313.2|7327.7|7312.7|10
1622537320000|2021-06-01 08:48:40|7327.9|7312.9|7328.1|7313.1|7328.1|7313.1|7327.9|7312.9|4
1622537330000|2021-06-01 08:48:50|7327.8|7312.8|7327.7|7312.7|7327.8|7312.8|7327.7|7312.7|2
1622537360000|2021-06-01 08:49:20|7327.6|7312.6|7327.2|7312.2|7327.6|7312.6|7326.8|7311.8|10
1622537370000|2021-06-01 08:49:30|7327.3|7312.3|7327.1|7312.1|7327.6|7312.6|7326.2|7311.2|12
1622537380000|2021-06-01 08:49:40|7326.8|7311.8|7327|7312|7327.3|7312.3|7326.8|7311.8|9
1622537400000|2021-06-01 08:50:00|7327.1|7312.1|7327.7|7312.7|7327.7|7312.7|7327.1|7312.1|5
1622537410000|2021-06-01 08:50:10|7327.8|7312.8|7328|7313|7328|7313|7327.8|7312.8|2
1622537420000|2021-06-01 08:50:20|7328.1|7313.1|7327.9|7312.9|7328.1|7313.1|7327.9|7312.9|7
1622537430000|2021-06-01 08:50:30|7328|7313|7328|7313|7328.1|7313.1|7328|7313|3
1622537440000|2021-06-01 08:50:40|7328.1|7313.1|7328.2|7313.2|7328.3|7313.3|7328|7313|5
1622537460000|2021-06-01 08:51:00|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1622537480000|2021-06-01 08:51:20|7328.2|7313.2|7328.2|7313.2|7328.3|7313.3|7328.1|7313.1|7
1622537490000|2021-06-01 08:51:30|7328.3|7313.3|7328.1|7313.1|7328.6|7313.6|7328.1|7313.1|6
1622537500000|2021-06-01 08:51:40|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.2|7313.2|3
1622537510000|2021-06-01 08:51:50|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1622537520000|2021-06-01 08:52:00|7328.2|7313.2|7328.2|7313.2|7328.3|7313.3|7328.2|7313.2|5
1622537530000|2021-06-01 08:52:10|7329.1|7314.1|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|3
1622537570000|2021-06-01 08:52:50|7329.2|7314.2|7328.6|7313.6|7329.2|7314.2|7328.5|7313.5|5
1622537580000|2021-06-01 08:53:00|7328.3|7313.3|7328.2|7313.2|7328.3|7313.3|7328.2|7313.2|2
1622537590000|2021-06-01 08:53:10|7328.1|7313.1|7328.2|7313.2|7328.2|7313.2|7328.1|7313.1|2
1622537600000|2021-06-01 08:53:20|7328|7313|7328.1|7313.1|7328.2|7313.2|7327.9|7312.9|9
1622537630000|2021-06-01 08:53:50|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|4
1622537640000|2021-06-01 08:54:00|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1622537650000|2021-06-01 08:54:10|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.1|7313.1|3
1622537670000|2021-06-01 08:54:30|7328.1|7313.1|7327|7312|7328.2|7313.2|7327|7312|7
1622537680000|2021-06-01 08:54:40|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1622537690000|2021-06-01 08:54:50|7326.9|7311.9|7326.8|7311.8|7326.9|7311.9|7326.8|7311.8|2
1622537700000|2021-06-01 08:55:00|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1622537710000|2021-06-01 08:55:10|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1622537720000|2021-06-01 08:55:20|7326.7|7311.7|7326.8|7311.8|7326.8|7311.8|7326.7|7311.7|2
1622537730000|2021-06-01 08:55:30|7326.9|7311.9|7326.9|7311.9|7327|7312|7326.9|7311.9|3
1622537740000|2021-06-01 08:55:40|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1622537760000|2021-06-01 08:56:00|7326.6|7311.6|7326.2|7311.2|7326.6|7311.6|7326.2|7311.2|3
1622537770000|2021-06-01 08:56:10|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1622537780000|2021-06-01 08:56:20|7326|7311|7326.3|7311.3|7326.3|7311.3|7326|7311|2
1622537820000|2021-06-01 08:57:00|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1622537830000|2021-06-01 08:57:10|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1622537840000|2021-06-01 08:57:20|7326.6|7311.6|7326.8|7311.8|7326.8|7311.8|7326.6|7311.6|2
1622537850000|2021-06-01 08:57:30|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1622537870000|2021-06-01 08:57:50|7327|7312|7327|7312|7327|7312|7327|7312|1
1622537880000|2021-06-01 08:58:00|7327.3|7312.3|7328.3|7313.3|7328.3|7313.3|7327.3|7312.3|8
1622537890000|2021-06-01 08:58:10|7327.3|7312.3|7327.4|7312.4|7327.6|7312.6|7327.3|7312.3|6
1622537920000|2021-06-01 08:58:40|7328.2|7313.2|7327.8|7312.8|7328.4|7313.4|7327.6|7312.6|8
1622537930000|2021-06-01 08:58:50|7327.7|7312.7|7327.6|7312.6|7327.7|7312.7|7327.6|7312.6|2
1622537940000|2021-06-01 08:59:00|7327.5|7312.5|7327.5|7312.5|7327.6|7312.6|7327.5|7312.5|3
1622537950000|2021-06-01 08:59:10|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1622537960000|2021-06-01 08:59:20|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1622537970000|2021-06-01 08:59:30|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1622537980000|2021-06-01 08:59:40|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1622537990000|2021-06-01 08:59:50|7327.5|7312.5|7327.6|7312.6|7327.6|7312.6|7327.5|7312.5|2
1622538000000|2021-06-01 09:00:00|7327.7|7312.7|7327.8|7312.8|7327.8|7312.8|7327.7|7312.7|2
1622538010000|2021-06-01 09:00:10|7327.9|7312.9|7328.2|7313.2|7328.2|7313.2|7327.9|7312.9|3
1622538020000|2021-06-01 09:00:20|7328.3|7313.3|7328.4|7313.4|7328.6|7313.6|7328.3|7313.3|6
1622538030000|2021-06-01 09:00:30|7328.2|7313.2|7327|7312|7328.2|7313.2|7327|7312|5
1622538040000|2021-06-01 09:00:40|7327.1|7312.1|7327.2|7312.2|7327.7|7312.7|7327.1|7312.1|12
1622538050000|2021-06-01 09:00:50|7327.4|7312.4|7327.6|7312.6|7327.7|7312.7|7327.4|7312.4|5
1622538060000|2021-06-01 09:01:00|7327.4|7312.4|7327|7312|7327.4|7312.4|7326.9|7311.9|5
1622538070000|2021-06-01 09:01:10|7327.1|7312.1|7327.2|7312.2|7327.2|7312.2|7327.1|7312.1|2
1622538090000|2021-06-01 09:01:30|7327.3|7312.3|7327.7|7312.7|7327.7|7312.7|7327.3|7312.3|3
1622538100000|2021-06-01 09:01:40|7328|7313|7328.4|7313.4|7328.4|7313.4|7328|7313|3
1622538110000|2021-06-01 09:01:50|7328.6|7313.6|7328.1|7313.1|7328.6|7313.6|7328|7313|6
1622538120000|2021-06-01 09:02:00|7328|7313|7327.9|7312.9|7328.1|7313.1|7327.9|7312.9|4
1622538130000|2021-06-01 09:02:10|7328.2|7313.2|7327.9|7312.9|7328.2|7313.2|7327.9|7312.9|3
1622538140000|2021-06-01 09:02:20|7327.8|7312.8|7327.1|7312.1|7327.8|7312.8|7327.1|7312.1|4
1622538150000|2021-06-01 09:02:30|7326.8|7311.8|7326.7|7311.7|7326.8|7311.8|7326.7|7311.7|2
1622538160000|2021-06-01 09:02:40|7326.2|7311.2|7326|7311|7326.2|7311.2|7326|7311|4
1622538180000|2021-06-01 09:03:00|7326.3|7311.3|7326|7311|7326.3|7311.3|7326|7311|3
1622538190000|2021-06-01 09:03:10|7326.1|7311.1|7326.3|7311.3|7326.3|7311.3|7326|7311|6
1622538200000|2021-06-01 09:03:20|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1622538210000|2021-06-01 09:03:30|7326|7311|7325.8|7310.8|7326|7311|7325.8|7310.8|3
1622538220000|2021-06-01 09:03:40|7325.7|7310.7|7326|7311|7326|7311|7325.5|7310.5|8
1622538230000|2021-06-01 09:03:50|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1622538240000|2021-06-01 09:04:00|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1622538250000|2021-06-01 09:04:10|7326.1|7311.1|7326|7311|7326.2|7311.2|7326|7311|7
1622538260000|2021-06-01 09:04:20|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1622538270000|2021-06-01 09:04:30|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1622538280000|2021-06-01 09:04:40|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1622538290000|2021-06-01 09:04:50|7326.4|7311.4|7327.1|7312.1|7327.1|7312.1|7326.4|7311.4|4
1622538300000|2021-06-01 09:05:00|7326.9|7311.9|7327.5|7312.5|7327.5|7312.5|7326.9|7311.9|6
1622538310000|2021-06-01 09:05:10|7327.3|7312.3|7326.9|7311.9|7327.4|7312.4|7326.9|7311.9|7
1622538320000|2021-06-01 09:05:20|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1622538330000|2021-06-01 09:05:30|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|4
1622538350000|2021-06-01 09:05:50|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1622538360000|2021-06-01 09:06:00|7327.3|7312.3|7328|7313|7328.5|7313.5|7327.3|7312.3|15
1622538370000|2021-06-01 09:06:10|7327.7|7312.7|7327.6|7312.6|7327.7|7312.7|7327.6|7312.6|2
1622538380000|2021-06-01 09:06:20|7327.7|7312.7|7328.5|7313.5|7328.6|7313.6|7327.7|7312.7|7
1622538390000|2021-06-01 09:06:30|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1622538400000|2021-06-01 09:06:40|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1622538410000|2021-06-01 09:06:50|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1622538440000|2021-06-01 09:07:20|7328.2|7313.2|7327.5|7312.5|7328.2|7313.2|7327.5|7312.5|5
1622538460000|2021-06-01 09:07:40|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1622538470000|2021-06-01 09:07:50|7327.3|7312.3|7327.4|7312.4|7327.4|7312.4|7327.3|7312.3|2
1622538480000|2021-06-01 09:08:00|7327.6|7312.6|7327.9|7312.9|7328.1|7313.1|7327.6|7312.6|5
1622538500000|2021-06-01 09:08:20|7328.2|7313.2|7327.9|7312.9|7328.2|7313.2|7327.9|7312.9|2
1622538510000|2021-06-01 09:08:30|7327.6|7312.6|7327.9|7312.9|7328|7313|7327|7312|9
1622538520000|2021-06-01 09:08:40|7327.5|7312.5|7327.3|7312.3|7327.5|7312.5|7327.3|7312.3|3
1622538560000|2021-06-01 09:09:20|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1622538580000|2021-06-01 09:09:40|7327.3|7312.3|7327.2|7312.2|7327.3|7312.3|7327.2|7312.2|4
1622538590000|2021-06-01 09:09:50|7327.1|7312.1|7326.9|7311.9|7327.1|7312.1|7326.9|7311.9|2
1622538600000|2021-06-01 09:10:00|7326.8|7311.8|7326.8|7311.8|7326.9|7311.9|7326.8|7311.8|3
1622538610000|2021-06-01 09:10:10|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1622538620000|2021-06-01 09:10:20|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1622538640000|2021-06-01 09:10:40|7326.9|7311.9|7327.2|7312.2|7327.2|7312.2|7326.9|7311.9|2
1622538650000|2021-06-01 09:10:50|7327.1|7312.1|7327.2|7312.2|7327.2|7312.2|7327.1|7312.1|2
1622538680000|2021-06-01 09:11:20|7327.1|7312.1|7327.2|7312.2|7327.2|7312.2|7327.1|7312.1|2
1622538710000|2021-06-01 09:11:50|7327|7312|7326.4|7311.4|7327|7312|7325.8|7310.8|9
1622538730000|2021-06-01 09:12:10|7326.3|7311.3|7326.4|7311.4|7326.5|7311.5|7326.3|7311.3|3
1622538740000|2021-06-01 09:12:20|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1622538750000|2021-06-01 09:12:30|7326.9|7311.9|7327.2|7312.2|7327.2|7312.2|7326.9|7311.9|6
1622538760000|2021-06-01 09:12:40|7326.8|7311.8|7326.7|7311.7|7326.8|7311.8|7326.7|7311.7|2
1622538770000|2021-06-01 09:12:50|7325.9|7310.9|7325.6|7310.6|7325.9|7310.9|7325.4|7310.4|7
1622538780000|2021-06-01 09:13:00|7325.9|7310.9|7325.8|7310.8|7326.6|7311.6|7325.8|7310.8|11
1622538790000|2021-06-01 09:13:10|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|3
1622538800000|2021-06-01 09:13:20|7325.6|7310.6|7325.7|7310.7|7325.8|7310.8|7325.6|7310.6|4
1622538820000|2021-06-01 09:13:40|7325.6|7310.6|7325.4|7310.4|7325.6|7310.6|7325.4|7310.4|3
1622538850000|2021-06-01 09:14:10|7325.2|7310.2|7325.4|7310.4|7325.4|7310.4|7325|7310|6
1622538860000|2021-06-01 09:14:20|7325.5|7310.5|7325.6|7310.6|7325.7|7310.7|7325.5|7310.5|6
1622538870000|2021-06-01 09:14:30|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.3|7310.3|6
1622538880000|2021-06-01 09:14:40|7325.2|7310.2|7325|7310|7325.2|7310.2|7324.8|7309.8|6
1622538900000|2021-06-01 09:15:00|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1622538910000|2021-06-01 09:15:10|7325|7310|7324.9|7309.9|7325|7310|7324.9|7309.9|2
1622538920000|2021-06-01 09:15:20|7325.3|7310.3|7325.1|7310.1|7325.3|7310.3|7325.1|7310.1|4
1622538930000|2021-06-01 09:15:30|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1622538940000|2021-06-01 09:15:40|7324.1|7309.1|7324|7309|7324.1|7309.1|7324|7309|4
1622538960000|2021-06-01 09:16:00|7323.6|7308.6|7324|7309|7324|7309|7323.6|7308.6|3
1622538980000|2021-06-01 09:16:20|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1622538990000|2021-06-01 09:16:30|7324.5|7309.5|7324.7|7309.7|7324.7|7309.7|7324.5|7309.5|2
1622539000000|2021-06-01 09:16:40|7324.4|7309.4|7324.8|7309.8|7324.9|7309.9|7324.4|7309.4|6
1622539010000|2021-06-01 09:16:50|7324.9|7309.9|7325.6|7310.6|7325.6|7310.6|7324.9|7309.9|7
1622539020000|2021-06-01 09:17:00|7325.4|7310.4|7325.1|7310.1|7325.4|7310.4|7325.1|7310.1|3
1622539030000|2021-06-01 09:17:10|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1622539070000|2021-06-01 09:17:50|7325.3|7310.3|7325.6|7310.6|7325.7|7310.7|7325.3|7310.3|5
1622539080000|2021-06-01 09:18:00|7325.7|7310.7|7325.4|7310.4|7325.7|7310.7|7325.4|7310.4|3
1622539090000|2021-06-01 09:18:10|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1622539110000|2021-06-01 09:18:30|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.6|7310.6|3
1622539120000|2021-06-01 09:18:40|7325.6|7310.6|7324.8|7309.8|7325.7|7310.7|7324.7|7309.7|6
1622539160000|2021-06-01 09:19:20|7325.3|7310.3|7325.4|7310.4|7325.4|7310.4|7325.3|7310.3|2
1622539170000|2021-06-01 09:19:30|7325.3|7310.3|7325.3|7310.3|7325.4|7310.4|7325.3|7310.3|3
1622539210000|2021-06-01 09:20:10|7325.4|7310.4|7324.8|7309.8|7325.4|7310.4|7324.8|7309.8|3
1622539220000|2021-06-01 09:20:20|7324.7|7309.7|7324.7|7309.7|7324.8|7309.8|7324.7|7309.7|3
1622539230000|2021-06-01 09:20:30|7325.1|7310.1|7325.3|7310.3|7325.3|7310.3|7325.1|7310.1|3
1622539240000|2021-06-01 09:20:40|7325.2|7310.2|7325.4|7310.4|7325.4|7310.4|7325.2|7310.2|2
1622539250000|2021-06-01 09:20:50|7325.5|7310.5|7325.3|7310.3|7325.5|7310.5|7325.3|7310.3|3
1622539260000|2021-06-01 09:21:00|7325.4|7310.4|7325.7|7310.7|7325.7|7310.7|7325.4|7310.4|2
1622539270000|2021-06-01 09:21:10|7325.3|7310.3|7325.2|7310.2|7325.3|7310.3|7325.2|7310.2|2
1622539290000|2021-06-01 09:21:30|7325.1|7310.1|7325.4|7310.4|7325.4|7310.4|7325.1|7310.1|3
1622539330000|2021-06-01 09:22:10|7325.2|7310.2|7325.7|7310.7|7325.7|7310.7|7325.2|7310.2|2
1622539400000|2021-06-01 09:23:20|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1622539410000|2021-06-01 09:23:30|7325.2|7310.2|7325.7|7310.7|7325.7|7310.7|7325.2|7310.2|3
1622539430000|2021-06-01 09:23:50|7325.8|7310.8|7326|7311|7326|7311|7325.8|7310.8|2
1622539440000|2021-06-01 09:24:00|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1622539450000|2021-06-01 09:24:10|7325.8|7310.8|7326.1|7311.1|7326.1|7311.1|7325.8|7310.8|3
1622539460000|2021-06-01 09:24:20|7326|7311|7326.7|7311.7|7326.7|7311.7|7326|7311|6
1622539470000|2021-06-01 09:24:30|7326.8|7311.8|7327|7312|7327.1|7312.1|7326.8|7311.8|5
1622539480000|2021-06-01 09:24:40|7327.2|7312.2|7327.2|7312.2|7327.4|7312.4|7327.2|7312.2|5
1622539490000|2021-06-01 09:24:50|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1622539500000|2021-06-01 09:25:00|7327.4|7312.4|7327.6|7312.6|7327.8|7312.8|7327.3|7312.3|10
1622539510000|2021-06-01 09:25:10|7327.5|7312.5|7327.9|7312.9|7327.9|7312.9|7327.2|7312.2|10
1622539520000|2021-06-01 09:25:20|7328|7313|7328.5|7313.5|7328.6|7313.6|7328|7313|10
1622539540000|2021-06-01 09:25:40|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1622539550000|2021-06-01 09:25:50|7328.5|7313.5|7329.3|7314.3|7329.6|7314.6|7328.5|7313.5|13
1622539560000|2021-06-01 09:26:00|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|2
1622539570000|2021-06-01 09:26:10|7329.4|7314.4|7329.6|7314.6|7330|7315|7329.4|7314.4|9
1622539580000|2021-06-01 09:26:20|7329.5|7314.5|7329.6|7314.6|7329.7|7314.7|7329.4|7314.4|5
1622539590000|2021-06-01 09:26:30|7329.7|7314.7|7330.7|7315.7|7330.7|7315.7|7329.6|7314.6|4
1622539600000|2021-06-01 09:26:40|7330.8|7315.8|7330.7|7315.7|7330.8|7315.8|7330.7|7315.7|2
1622539610000|2021-06-01 09:26:50|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.4|7315.4|3
1622539620000|2021-06-01 09:27:00|7330.4|7315.4|7330.8|7315.8|7330.8|7315.8|7330.4|7315.4|2
1622539640000|2021-06-01 09:27:20|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|2
1622539650000|2021-06-01 09:27:30|7330.7|7315.7|7329.5|7314.5|7330.7|7315.7|7329.5|7314.5|7
1622539660000|2021-06-01 09:27:40|7329.3|7314.3|7328.7|7313.7|7329.3|7314.3|7328.6|7313.6|7
1622539680000|2021-06-01 09:28:00|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1622539690000|2021-06-01 09:28:10|7328.9|7313.9|7329.4|7314.4|7329.4|7314.4|7328.8|7313.8|7
1622539700000|2021-06-01 09:28:20|7328.8|7313.8|7328.5|7313.5|7328.8|7313.8|7328.5|7313.5|6
1622539710000|2021-06-01 09:28:30|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|2
1622539720000|2021-06-01 09:28:40|7328.7|7313.7|7329.8|7314.8|7329.8|7314.8|7328.7|7313.7|5
1622539740000|2021-06-01 09:29:00|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1622539750000|2021-06-01 09:29:10|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|2
1622539770000|2021-06-01 09:29:30|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1622539790000|2021-06-01 09:29:50|7329.7|7314.7|7330.6|7315.6|7330.6|7315.6|7329.7|7314.7|11
1622539800000|2021-06-01 09:30:00|7330.3|7315.3|7331.1|7316.1|7331.2|7316.2|7330.3|7315.3|8
1622539810000|2021-06-01 09:30:10|7331.2|7316.2|7329.9|7314.9|7331.2|7316.2|7329.9|7314.9|6
1622539820000|2021-06-01 09:30:20|7330|7315|7329.9|7314.9|7330|7315|7329.9|7314.9|8
1622539830000|2021-06-01 09:30:30|7329.2|7314.2|7329.4|7314.4|7329.4|7314.4|7329.2|7314.2|3
1622539840000|2021-06-01 09:30:40|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|2
1622539850000|2021-06-01 09:30:50|7328.8|7313.8|7328.7|7313.7|7328.9|7313.9|7328.7|7313.7|4
1622539860000|2021-06-01 09:31:00|7329.3|7314.3|7329.7|7314.7|7329.7|7314.7|7329.3|7314.3|3
1622539870000|2021-06-01 09:31:10|7329.8|7314.8|7329.7|7314.7|7329.8|7314.8|7329.7|7314.7|2
1622539890000|2021-06-01 09:31:30|7329.6|7314.6|7329.2|7314.2|7329.6|7314.6|7329|7314|6
1622539930000|2021-06-01 09:32:10|7329.3|7314.3|7329.4|7314.4|7329.4|7314.4|7329.3|7314.3|2
1622539950000|2021-06-01 09:32:30|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1622539960000|2021-06-01 09:32:40|7329.2|7314.2|7329.8|7314.8|7329.8|7314.8|7329.2|7314.2|4
1622539970000|2021-06-01 09:32:50|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.9|7314.9|3
1622539990000|2021-06-01 09:33:10|7330.2|7315.2|7330.9|7315.9|7330.9|7315.9|7330.1|7315.1|6
1622540010000|2021-06-01 09:33:30|7330.7|7315.7|7331.2|7316.2|7331.2|7316.2|7330.1|7315.1|7
1622540020000|2021-06-01 09:33:40|7331.4|7316.4|7331.5|7316.5|7331.6|7316.6|7331.3|7316.3|6
1622540030000|2021-06-01 09:33:50|7331.6|7316.6|7331.6|7316.6|7331.7|7316.7|7331.6|7316.6|5
1622540040000|2021-06-01 09:34:00|7331.7|7316.7|7331.9|7316.9|7331.9|7316.9|7331.7|7316.7|2
1622540050000|2021-06-01 09:34:10|7332|7317|7332|7317|7332|7317|7332|7317|1
1622540060000|2021-06-01 09:34:20|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1622540070000|2021-06-01 09:34:30|7332.1|7317.1|7332.2|7317.2|7332.3|7317.3|7332|7317|6
1622540080000|2021-06-01 09:34:40|7332.7|7317.7|7332.1|7317.1|7333.2|7318.2|7332.1|7317.1|6
1622540090000|2021-06-01 09:34:50|7332.2|7317.2|7332.6|7317.6|7332.6|7317.6|7332.2|7317.2|4
1622540100000|2021-06-01 09:35:00|7332.5|7317.5|7332.4|7317.4|7332.6|7317.6|7332.3|7317.3|6
1622540110000|2021-06-01 09:35:10|7332.5|7317.5|7332.4|7317.4|7332.5|7317.5|7332.4|7317.4|2
1622540120000|2021-06-01 09:35:20|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1622540130000|2021-06-01 09:35:30|7332.7|7317.7|7332.5|7317.5|7333|7318|7332.5|7317.5|4
1622540180000|2021-06-01 09:36:20|7332.6|7317.6|7333.1|7318.1|7333.1|7318.1|7332.4|7317.4|6
1622540190000|2021-06-01 09:36:30|7333.9|7318.9|7333.8|7318.8|7334.2|7319.2|7333.8|7318.8|4
1622540200000|2021-06-01 09:36:40|7333.4|7318.4|7332.9|7317.9|7333.9|7318.9|7332.9|7317.9|7
1622540210000|2021-06-01 09:36:50|7333|7318|7333.9|7318.9|7333.9|7318.9|7333|7318|3
1622540220000|2021-06-01 09:37:00|7334|7319|7334|7319|7334.7|7319.7|7333.8|7318.8|13
1622540230000|2021-06-01 09:37:10|7333.9|7318.9|7334.7|7319.7|7334.8|7319.8|7333.9|7318.9|4
1622540240000|2021-06-01 09:37:20|7334.8|7319.8|7333.9|7318.9|7334.8|7319.8|7333.8|7318.8|6
1622540250000|2021-06-01 09:37:30|7334|7319|7334.9|7319.9|7334.9|7319.9|7334|7319|5
1622540260000|2021-06-01 09:37:40|7335.3|7320.3|7335.5|7320.5|7335.5|7320.5|7335.3|7320.3|4
1622540270000|2021-06-01 09:37:50|7335.4|7320.4|7334.9|7319.9|7335.4|7320.4|7334.9|7319.9|8
1622540280000|2021-06-01 09:38:00|7334.8|7319.8|7334.1|7319.1|7334.8|7319.8|7334|7319|6
1622540290000|2021-06-01 09:38:10|7334|7319|7334|7319|7334|7319|7334|7319|1
1622540300000|2021-06-01 09:38:20|7333.9|7318.9|7333.9|7318.9|7334|7319|7333.8|7318.8|5
1622540310000|2021-06-01 09:38:30|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622540320000|2021-06-01 09:38:40|7333.4|7318.4|7333.7|7318.7|7333.7|7318.7|7333.4|7318.4|2
1622540330000|2021-06-01 09:38:50|7333.8|7318.8|7334.3|7319.3|7334.4|7319.4|7333.8|7318.8|5
1622540340000|2021-06-01 09:39:00|7334.4|7319.4|7334.5|7319.5|7334.5|7319.5|7334.3|7319.3|4
1622540350000|2021-06-01 09:39:10|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1622540360000|2021-06-01 09:39:20|7334.9|7319.9|7334.6|7319.6|7335|7320|7334.3|7319.3|6
1622540370000|2021-06-01 09:39:30|7334.5|7319.5|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|2
1622540380000|2021-06-01 09:39:40|7334.5|7319.5|7333.8|7318.8|7334.5|7319.5|7333.8|7318.8|5
1622540390000|2021-06-01 09:39:50|7334.2|7319.2|7334.2|7319.2|7334.4|7319.4|7334.2|7319.2|4
1622540410000|2021-06-01 09:40:10|7334.1|7319.1|7333.9|7318.9|7334.1|7319.1|7333.9|7318.9|6
1622540420000|2021-06-01 09:40:20|7334|7319|7334.3|7319.3|7334.5|7319.5|7334|7319|4
1622540430000|2021-06-01 09:40:30|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7333.7|7318.7|5
1622540440000|2021-06-01 09:40:40|7334.1|7319.1|7334.4|7319.4|7334.6|7319.6|7334.1|7319.1|7
1622540450000|2021-06-01 09:40:50|7334.3|7319.3|7333.9|7318.9|7334.3|7319.3|7333.9|7318.9|6
1622540460000|2021-06-01 09:41:00|7334|7319|7333.9|7318.9|7334.1|7319.1|7333.9|7318.9|6
1622540470000|2021-06-01 09:41:10|7333.7|7318.7|7333.9|7318.9|7333.9|7318.9|7333.7|7318.7|2
1622540480000|2021-06-01 09:41:20|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622540490000|2021-06-01 09:41:30|7333.9|7318.9|7333.7|7318.7|7333.9|7318.9|7333.7|7318.7|2
1622540500000|2021-06-01 09:41:40|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|2
1622540510000|2021-06-01 09:41:50|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.6|7318.6|6
1622540520000|2021-06-01 09:42:00|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7332.1|7317.1|12
1622540530000|2021-06-01 09:42:10|7333.2|7318.2|7332.3|7317.3|7333.2|7318.2|7332.3|7317.3|5
1622540540000|2021-06-01 09:42:20|7332.4|7317.4|7331.3|7316.3|7332.4|7317.4|7331.3|7316.3|6
1622540550000|2021-06-01 09:42:30|7331.4|7316.4|7331.8|7316.8|7331.8|7316.8|7331.3|7316.3|8
1622540560000|2021-06-01 09:42:40|7331.9|7316.9|7332.4|7317.4|7332.5|7317.5|7331.8|7316.8|7
1622540570000|2021-06-01 09:42:50|7332.3|7317.3|7331.8|7316.8|7332.3|7317.3|7331.8|7316.8|2
1622540580000|2021-06-01 09:43:00|7331.6|7316.6|7331.6|7316.6|7331.8|7316.8|7331.6|7316.6|7
1622540590000|2021-06-01 09:43:10|7331.4|7316.4|7331.2|7316.2|7331.4|7316.4|7331.2|7316.2|4
1622540600000|2021-06-01 09:43:20|7331.3|7316.3|7331.5|7316.5|7331.7|7316.7|7331.3|7316.3|7
1622540610000|2021-06-01 09:43:30|7331.6|7316.6|7331.5|7316.5|7331.6|7316.6|7331.4|7316.4|6
1622540620000|2021-06-01 09:43:40|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1622540630000|2021-06-01 09:43:50|7331.3|7316.3|7330.8|7315.8|7331.3|7316.3|7330.8|7315.8|4
1622540640000|2021-06-01 09:44:00|7330.9|7315.9|7331.3|7316.3|7331.3|7316.3|7330.9|7315.9|9
1622540650000|2021-06-01 09:44:10|7331|7316|7331.3|7316.3|7331.3|7316.3|7331|7316|4
1622540660000|2021-06-01 09:44:20|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1622540670000|2021-06-01 09:44:30|7331.5|7316.5|7331.7|7316.7|7331.8|7316.8|7331.5|7316.5|9
1622540680000|2021-06-01 09:44:40|7331.6|7316.6|7331.7|7316.7|7331.7|7316.7|7331.6|7316.6|2
1622540700000|2021-06-01 09:45:00|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622540710000|2021-06-01 09:45:10|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1622540720000|2021-06-01 09:45:20|7331.8|7316.8|7331.7|7316.7|7331.8|7316.8|7331.7|7316.7|2
1622540730000|2021-06-01 09:45:30|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|3
1622540750000|2021-06-01 09:45:50|7331.9|7316.9|7332.2|7317.2|7332.4|7317.4|7331.9|7316.9|5
1622540760000|2021-06-01 09:46:00|7332.1|7317.1|7330.9|7315.9|7332.1|7317.1|7330.9|7315.9|11
1622540790000|2021-06-01 09:46:30|7330.7|7315.7|7330.4|7315.4|7330.7|7315.7|7330.1|7315.1|5
1622540800000|2021-06-01 09:46:40|7330.7|7315.7|7330.4|7315.4|7330.9|7315.9|7330.1|7315.1|11
1622540810000|2021-06-01 09:46:50|7330.3|7315.3|7330|7315|7330.3|7315.3|7329.6|7314.6|8
1622540820000|2021-06-01 09:47:00|7330.2|7315.2|7330.4|7315.4|7330.4|7315.4|7330.2|7315.2|3
1622540830000|2021-06-01 09:47:10|7330.3|7315.3|7330.4|7315.4|7330.4|7315.4|7330.2|7315.2|4
1622540850000|2021-06-01 09:47:30|7330.5|7315.5|7330.8|7315.8|7330.9|7315.9|7330.4|7315.4|8
1622540860000|2021-06-01 09:47:40|7330.7|7315.7|7330.4|7315.4|7330.7|7315.7|7330.4|7315.4|3
1622540870000|2021-06-01 09:47:50|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|5
1622540880000|2021-06-01 09:48:00|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|3
1622540900000|2021-06-01 09:48:20|7330.3|7315.3|7330.1|7315.1|7330.3|7315.3|7330.1|7315.1|5
1622540910000|2021-06-01 09:48:30|7329.5|7314.5|7329.3|7314.3|7329.5|7314.5|7329.3|7314.3|3
1622540920000|2021-06-01 09:48:40|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|4
1622540930000|2021-06-01 09:48:50|7329.2|7314.2|7328.8|7313.8|7329.2|7314.2|7328.7|7313.7|5
1622540940000|2021-06-01 09:49:00|7328.7|7313.7|7328.8|7313.8|7328.8|7313.8|7328.5|7313.5|4
1622540950000|2021-06-01 09:49:10|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.5|7313.5|6
1622540970000|2021-06-01 09:49:30|7328.9|7313.9|7330|7315|7330|7315|7328.9|7313.9|7
1622540980000|2021-06-01 09:49:40|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|2
1622540990000|2021-06-01 09:49:50|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|2
1622541010000|2021-06-01 09:50:10|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.9|7314.9|3
1622541020000|2021-06-01 09:50:20|7330|7315|7330|7315|7330|7315|7330|7315|1
1622541030000|2021-06-01 09:50:30|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1622541040000|2021-06-01 09:50:40|7330|7315|7329.2|7314.2|7330|7315|7329.2|7314.2|4
1622541050000|2021-06-01 09:50:50|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1622541060000|2021-06-01 09:51:00|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|3
1622541070000|2021-06-01 09:51:10|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1622541080000|2021-06-01 09:51:20|7329.4|7314.4|7329.5|7314.5|7329.5|7314.5|7329.4|7314.4|2
1622541090000|2021-06-01 09:51:30|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1622541100000|2021-06-01 09:51:40|7329.4|7314.4|7329.2|7314.2|7329.5|7314.5|7329.2|7314.2|7
1622541110000|2021-06-01 09:51:50|7329.4|7314.4|7329.3|7314.3|7329.6|7314.6|7329.3|7314.3|4
1622541120000|2021-06-01 09:52:00|7329.2|7314.2|7329.7|7314.7|7329.7|7314.7|7329.2|7314.2|2
1622541160000|2021-06-01 09:52:40|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.1|7314.1|6
1622541170000|2021-06-01 09:52:50|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|4
1622541210000|2021-06-01 09:53:30|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|2
1622541230000|2021-06-01 09:53:50|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1622541250000|2021-06-01 09:54:10|7329.9|7314.9|7331|7316|7331.4|7316.4|7329.9|7314.9|12
1622541260000|2021-06-01 09:54:20|7331.3|7316.3|7330.8|7315.8|7331.9|7316.9|7330.7|7315.7|14
1622541270000|2021-06-01 09:54:30|7331.3|7316.3|7331.5|7316.5|7331.5|7316.5|7331.3|7316.3|3
1622541280000|2021-06-01 09:54:40|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1622541290000|2021-06-01 09:54:50|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1622541300000|2021-06-01 09:55:00|7331.4|7316.4|7330.5|7315.5|7331.4|7316.4|7330.5|7315.5|4
1622541310000|2021-06-01 09:55:10|7330.6|7315.6|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|3
1622541320000|2021-06-01 09:55:20|7330.5|7315.5|7330.5|7315.5|7330.6|7315.6|7330.5|7315.5|3
1622541330000|2021-06-01 09:55:30|7330.6|7315.6|7330.7|7315.7|7331|7316|7330.6|7315.6|6
1622541340000|2021-06-01 09:55:40|7330.5|7315.5|7331.3|7316.3|7331.3|7316.3|7330.5|7315.5|5
1622541350000|2021-06-01 09:55:50|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|2
1622541370000|2021-06-01 09:56:10|7331.1|7316.1|7330.9|7315.9|7331.1|7316.1|7330.8|7315.8|5
1622541410000|2021-06-01 09:56:50|7331|7316|7331.3|7316.3|7331.5|7316.5|7331|7316|4
1622541420000|2021-06-01 09:57:00|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1622541430000|2021-06-01 09:57:10|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|3
1622541510000|2021-06-01 09:58:30|7331.4|7316.4|7331.3|7316.3|7331.4|7316.4|7331.3|7316.3|2
1622541530000|2021-06-01 09:58:50|7331.2|7316.2|7330.9|7315.9|7331.2|7316.2|7330.9|7315.9|3
1622541540000|2021-06-01 09:59:00|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1622541590000|2021-06-01 09:59:50|7330.6|7315.6|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|3
1622541600000|2021-06-01 10:00:00|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.4|7315.4|3
1622541610000|2021-06-01 10:00:10|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|3
1622541620000|2021-06-01 10:00:20|7330.4|7315.4|7330.7|7315.7|7330.7|7315.7|7330.4|7315.4|3
1622541630000|2021-06-01 10:00:30|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1622541640000|2021-06-01 10:00:40|7331.3|7316.3|7331.5|7316.5|7331.5|7316.5|7331.3|7316.3|3
1622541650000|2021-06-01 10:00:50|7331.4|7316.4|7330.7|7315.7|7331.4|7316.4|7330.6|7315.6|5
1622541660000|2021-06-01 10:01:00|7330.8|7315.8|7331.3|7316.3|7331.3|7316.3|7330.8|7315.8|4
1622541670000|2021-06-01 10:01:10|7331.4|7316.4|7331.7|7316.7|7331.7|7316.7|7331.4|7316.4|4
1622541680000|2021-06-01 10:01:20|7331.9|7316.9|7331.7|7316.7|7331.9|7316.9|7331.7|7316.7|3
1622541690000|2021-06-01 10:01:30|7331.6|7316.6|7331.3|7316.3|7331.6|7316.6|7331|7316|7
1622541700000|2021-06-01 10:01:40|7331.4|7316.4|7331|7316|7331.4|7316.4|7330.9|7315.9|5
1622541710000|2021-06-01 10:01:50|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1622541720000|2021-06-01 10:02:00|7330.7|7315.7|7331.4|7316.4|7331.4|7316.4|7330.6|7315.6|5
1622541730000|2021-06-01 10:02:10|7331.8|7316.8|7331.9|7316.9|7331.9|7316.9|7331.8|7316.8|4
1622541750000|2021-06-01 10:02:30|7331.8|7316.8|7331.7|7316.7|7331.8|7316.8|7331.4|7316.4|8
1622541760000|2021-06-01 10:02:40|7331.8|7316.8|7331.7|7316.7|7331.8|7316.8|7331.6|7316.6|4
1622541770000|2021-06-01 10:02:50|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.3|7316.3|8
1622541780000|2021-06-01 10:03:00|7331.3|7316.3|7331.3|7316.3|7331.5|7316.5|7331.3|7316.3|4
1622541790000|2021-06-01 10:03:10|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|2
1622541800000|2021-06-01 10:03:20|7331.2|7316.2|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|5
1622541820000|2021-06-01 10:03:40|7332.3|7317.3|7331|7316|7332.4|7317.4|7331|7316|7
1622541830000|2021-06-01 10:03:50|7330.9|7315.9|7330.9|7315.9|7331|7316|7330.9|7315.9|5
1622541840000|2021-06-01 10:04:00|7331.1|7316.1|7331.2|7316.2|7331.2|7316.2|7331.1|7316.1|2
1622541870000|2021-06-01 10:04:30|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1622541880000|2021-06-01 10:04:40|7331.1|7316.1|7331.2|7316.2|7331.2|7316.2|7331.1|7316.1|2
1622541890000|2021-06-01 10:04:50|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622541900000|2021-06-01 10:05:00|7331.5|7316.5|7330.1|7315.1|7331.5|7316.5|7330.1|7315.1|6
1622541910000|2021-06-01 10:05:10|7330|7315|7330.3|7315.3|7330.3|7315.3|7330|7315|3
1622541930000|2021-06-01 10:05:30|7330.4|7315.4|7330.5|7315.5|7330.5|7315.5|7330.4|7315.4|2
1622541940000|2021-06-01 10:05:40|7330.6|7315.6|7330.5|7315.5|7330.6|7315.6|7330.5|7315.5|2
1622541970000|2021-06-01 10:06:10|7330.4|7315.4|7330|7315|7330.4|7315.4|7329.9|7314.9|5
1622541980000|2021-06-01 10:06:20|7330.1|7315.1|7330.2|7315.2|7330.3|7315.3|7330.1|7315.1|3
1622541990000|2021-06-01 10:06:30|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1622542000000|2021-06-01 10:06:40|7330.5|7315.5|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|2
1622542020000|2021-06-01 10:07:00|7330.5|7315.5|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|4
1622542070000|2021-06-01 10:07:50|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1622542080000|2021-06-01 10:08:00|7330.8|7315.8|7330.7|7315.7|7330.8|7315.8|7330.7|7315.7|2
1622542110000|2021-06-01 10:08:30|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1622542120000|2021-06-01 10:08:40|7330.9|7315.9|7331|7316|7331|7316|7330.9|7315.9|2
1622542130000|2021-06-01 10:08:50|7330.9|7315.9|7331|7316|7331|7316|7330.9|7315.9|2
1622542140000|2021-06-01 10:09:00|7330.9|7315.9|7331.1|7316.1|7331.3|7316.3|7330.9|7315.9|4
1622542180000|2021-06-01 10:09:40|7331.2|7316.2|7331.8|7316.8|7331.8|7316.8|7331.2|7316.2|5
1622542230000|2021-06-01 10:10:30|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|4
1622542240000|2021-06-01 10:10:40|7331.7|7316.7|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|2
1622542250000|2021-06-01 10:10:50|7331.7|7316.7|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|2
1622542280000|2021-06-01 10:11:20|7331.5|7316.5|7331.2|7316.2|7331.5|7316.5|7331.1|7316.1|8
1622542290000|2021-06-01 10:11:30|7330.9|7315.9|7331|7316|7331|7316|7330.9|7315.9|2
1622542340000|2021-06-01 10:12:20|7330.9|7315.9|7331|7316|7331|7316|7330.9|7315.9|2
1622542350000|2021-06-01 10:12:30|7330.9|7315.9|7331|7316|7331|7316|7330.9|7315.9|2
1622542360000|2021-06-01 10:12:40|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.7|7315.7|4
1622542370000|2021-06-01 10:12:50|7330.6|7315.6|7330.8|7315.8|7330.8|7315.8|7330.6|7315.6|2
1622542380000|2021-06-01 10:13:00|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1622542420000|2021-06-01 10:13:40|7331|7316|7330.9|7315.9|7331|7316|7330.9|7315.9|2
1622542430000|2021-06-01 10:13:50|7331|7316|7330.8|7315.8|7331|7316|7330.8|7315.8|3
1622542440000|2021-06-01 10:14:00|7330.7|7315.7|7331.6|7316.6|7331.7|7316.7|7330.7|7315.7|10
1622542450000|2021-06-01 10:14:10|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622542470000|2021-06-01 10:14:30|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1622542480000|2021-06-01 10:14:40|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.6|7316.6|3
1622542500000|2021-06-01 10:15:00|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|3
1622542520000|2021-06-01 10:15:20|7331.9|7316.9|7331.9|7316.9|7332|7317|7331.7|7316.7|8
1622542530000|2021-06-01 10:15:30|7331.7|7316.7|7331.7|7316.7|7331.8|7316.8|7331.7|7316.7|3
1622542540000|2021-06-01 10:15:40|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1622542550000|2021-06-01 10:15:50|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.5|7316.5|2
1622542570000|2021-06-01 10:16:10|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622542590000|2021-06-01 10:16:30|7332.1|7317.1|7331.8|7316.8|7332.1|7317.1|7331.8|7316.8|2
1622542600000|2021-06-01 10:16:40|7332|7317|7332|7317|7332|7317|7332|7317|1
1622542610000|2021-06-01 10:16:50|7331.8|7316.8|7332|7317|7332|7317|7331.8|7316.8|5
1622542620000|2021-06-01 10:17:00|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622542670000|2021-06-01 10:17:50|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|2
1622542700000|2021-06-01 10:18:20|7331.5|7316.5|7330.8|7315.8|7331.5|7316.5|7330.8|7315.8|3
1622542720000|2021-06-01 10:18:40|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1622542730000|2021-06-01 10:18:50|7330.8|7315.8|7330.9|7315.9|7330.9|7315.9|7330.8|7315.8|2
1622542750000|2021-06-01 10:19:10|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1622542770000|2021-06-01 10:19:30|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.8|7315.8|5
1622542790000|2021-06-01 10:19:50|7330.8|7315.8|7330.9|7315.9|7330.9|7315.9|7330.8|7315.8|2
1622542800000|2021-06-01 10:20:00|7330.8|7315.8|7330.9|7315.9|7330.9|7315.9|7330.8|7315.8|2
1622542820000|2021-06-01 10:20:20|7331|7316|7331.4|7316.4|7331.4|7316.4|7331|7316|2
1622542830000|2021-06-01 10:20:30|7331.7|7316.7|7331.4|7316.4|7331.8|7316.8|7331.3|7316.3|5
1622542850000|2021-06-01 10:20:50|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622542870000|2021-06-01 10:21:10|7332|7317|7332.1|7317.1|7332.1|7317.1|7332|7317|2
1622542880000|2021-06-01 10:21:20|7332|7317|7332.1|7317.1|7332.1|7317.1|7332|7317|2
1622542890000|2021-06-01 10:21:30|7332|7317|7331.9|7316.9|7332.1|7317.1|7331.9|7316.9|4
1622542900000|2021-06-01 10:21:40|7331.8|7316.8|7331.9|7316.9|7331.9|7316.9|7331.8|7316.8|2
1622542910000|2021-06-01 10:21:50|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622542920000|2021-06-01 10:22:00|7332|7317|7332.1|7317.1|7332.1|7317.1|7332|7317|2
1622542950000|2021-06-01 10:22:30|7332|7317|7332|7317|7332.1|7317.1|7332|7317|3
1622543010000|2021-06-01 10:23:30|7331.9|7316.9|7331.7|7316.7|7331.9|7316.9|7331.7|7316.7|2
1622543050000|2021-06-01 10:24:10|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622543060000|2021-06-01 10:24:20|7331.7|7316.7|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|4
1622543070000|2021-06-01 10:24:30|7331.9|7316.9|7332.3|7317.3|7332.3|7317.3|7331.8|7316.8|6
1622543100000|2021-06-01 10:25:00|7332.7|7317.7|7333.4|7318.4|7333.5|7318.5|7332.7|7317.7|5
1622543110000|2021-06-01 10:25:10|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1622543120000|2021-06-01 10:25:20|7334|7319|7336.2|7321.2|7336.2|7321.2|7334|7319|15
1622543130000|2021-06-01 10:25:30|7336|7321|7335.4|7320.4|7336|7321|7335.4|7320.4|5
1622543140000|2021-06-01 10:25:40|7335.5|7320.5|7336.3|7321.3|7336.3|7321.3|7335.5|7320.5|5
1622543150000|2021-06-01 10:25:50|7336.5|7321.5|7336.9|7321.9|7336.9|7321.9|7336.5|7321.5|5
1622543160000|2021-06-01 10:26:00|7336.8|7321.8|7336.2|7321.2|7336.8|7321.8|7336.2|7321.2|4
1622543180000|2021-06-01 10:26:20|7335.3|7320.3|7335|7320|7335.3|7320.3|7335|7320|3
1622543190000|2021-06-01 10:26:30|7334.9|7319.9|7334.8|7319.8|7335|7320|7334.5|7319.5|6
1622543200000|2021-06-01 10:26:40|7334.6|7319.6|7334.5|7319.5|7335|7320|7334.5|7319.5|5
1622543210000|2021-06-01 10:26:50|7334.4|7319.4|7334.6|7319.6|7334.6|7319.6|7334.4|7319.4|2
1622543230000|2021-06-01 10:27:10|7334.5|7319.5|7334.2|7319.2|7334.5|7319.5|7334.2|7319.2|4
1622543240000|2021-06-01 10:27:20|7334.1|7319.1|7334|7319|7334.2|7319.2|7334|7319|3
1622543250000|2021-06-01 10:27:30|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1622543260000|2021-06-01 10:27:40|7334.1|7319.1|7334.6|7319.6|7334.7|7319.7|7334.1|7319.1|4
1622543270000|2021-06-01 10:27:50|7334.8|7319.8|7334.1|7319.1|7335|7320|7334.1|7319.1|7
1622543290000|2021-06-01 10:28:10|7334.9|7319.9|7335|7320|7335|7320|7334.9|7319.9|2
1622543300000|2021-06-01 10:28:20|7334.9|7319.9|7334.8|7319.8|7334.9|7319.9|7334.8|7319.8|2
1622543320000|2021-06-01 10:28:40|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1622543330000|2021-06-01 10:28:50|7334.4|7319.4|7334.5|7319.5|7334.6|7319.6|7334.3|7319.3|5
1622543340000|2021-06-01 10:29:00|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1622543370000|2021-06-01 10:29:30|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1622543380000|2021-06-01 10:29:40|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1622543390000|2021-06-01 10:29:50|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1622543410000|2021-06-01 10:30:10|7334.6|7319.6|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|2
1622543420000|2021-06-01 10:30:20|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1622543460000|2021-06-01 10:31:00|7334.5|7319.5|7334.3|7319.3|7334.5|7319.5|7334.3|7319.3|2
1622543480000|2021-06-01 10:31:20|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1622543490000|2021-06-01 10:31:30|7334.3|7319.3|7334.6|7319.6|7334.6|7319.6|7334.3|7319.3|3
1622543520000|2021-06-01 10:32:00|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1622543530000|2021-06-01 10:32:10|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1622543540000|2021-06-01 10:32:20|7334.1|7319.1|7333.9|7318.9|7334.1|7319.1|7333.9|7318.9|3
1622543550000|2021-06-01 10:32:30|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622543650000|2021-06-01 10:34:10|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1622543660000|2021-06-01 10:34:20|7333.6|7318.6|7333.3|7318.3|7333.6|7318.6|7333.3|7318.3|6
1622543700000|2021-06-01 10:35:00|7333.2|7318.2|7332|7317|7333.2|7318.2|7332|7317|5
1622543710000|2021-06-01 10:35:10|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|4
1622543730000|2021-06-01 10:35:30|7332.2|7317.2|7332.5|7317.5|7332.6|7317.6|7332.2|7317.2|5
1622543740000|2021-06-01 10:35:40|7332.4|7317.4|7332.6|7317.6|7332.8|7317.8|7332.4|7317.4|10
1622543750000|2021-06-01 10:35:50|7332.7|7317.7|7332.9|7317.9|7333|7318|7332.7|7317.7|3
1622543780000|2021-06-01 10:36:20|7333|7318|7332.9|7317.9|7333|7318|7332.9|7317.9|2
1622543810000|2021-06-01 10:36:50|7333|7318|7333|7318|7333|7318|7333|7318|1
1622543830000|2021-06-01 10:37:10|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1622543840000|2021-06-01 10:37:20|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1622543850000|2021-06-01 10:37:30|7332.7|7317.7|7332.8|7317.8|7332.8|7317.8|7332.7|7317.7|2
1622543920000|2021-06-01 10:38:40|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.6|7317.6|5
1622543930000|2021-06-01 10:38:50|7332.5|7317.5|7332|7317|7332.5|7317.5|7331.8|7316.8|6
1622543960000|2021-06-01 10:39:20|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1622543970000|2021-06-01 10:39:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1622543990000|2021-06-01 10:39:50|7331.8|7316.8|7332|7317|7332|7317|7331.8|7316.8|3
1622544000000|2021-06-01 10:40:00|7332.1|7317.1|7331.9|7316.9|7332.1|7317.1|7331.8|7316.8|4
1622544010000|2021-06-01 10:40:10|7332|7317|7332|7317|7332|7317|7331.9|7316.9|3
1622544040000|2021-06-01 10:40:40|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.8|7316.8|3
1622544070000|2021-06-01 10:41:10|7331.8|7316.8|7331.7|7316.7|7331.8|7316.8|7331.7|7316.7|2
1622544080000|2021-06-01 10:41:20|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622544090000|2021-06-01 10:41:30|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1622544100000|2021-06-01 10:41:40|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622544120000|2021-06-01 10:42:00|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1622544160000|2021-06-01 10:42:40|7331.8|7316.8|7331.9|7316.9|7331.9|7316.9|7331.8|7316.8|2
1622544170000|2021-06-01 10:42:50|7332|7317|7331.9|7316.9|7332|7317|7331.9|7316.9|2
1622544180000|2021-06-01 10:43:00|7331.8|7316.8|7332.4|7317.4|7332.4|7317.4|7331.8|7316.8|6
1622544190000|2021-06-01 10:43:10|7332.5|7317.5|7332.6|7317.6|7332.6|7317.6|7332.5|7317.5|2
1622544360000|2021-06-01 10:46:00|7332.5|7317.5|7333.4|7318.4|7333.4|7318.4|7332.4|7317.4|5
1622544370000|2021-06-01 10:46:10|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1622544420000|2021-06-01 10:47:00|7333.4|7318.4|7333.3|7318.3|7333.4|7318.4|7333.3|7318.3|2
1622544440000|2021-06-01 10:47:20|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1622544450000|2021-06-01 10:47:30|7333.5|7318.5|7333.3|7318.3|7333.5|7318.5|7333.3|7318.3|2
1622544460000|2021-06-01 10:47:40|7333.4|7318.4|7333.3|7318.3|7333.5|7318.5|7333.3|7318.3|4
1622544470000|2021-06-01 10:47:50|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1622544480000|2021-06-01 10:48:00|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1622544560000|2021-06-01 10:49:20|7333.2|7318.2|7333.3|7318.3|7333.3|7318.3|7333.2|7318.2|2
1622544620000|2021-06-01 10:50:20|7333.2|7318.2|7333|7318|7333.2|7318.2|7333|7318|2
1622544630000|2021-06-01 10:50:30|7333.1|7318.1|7331.9|7316.9|7333.1|7318.1|7331.9|7316.9|5
1622544640000|2021-06-01 10:50:40|7332|7317|7332|7317|7332|7317|7332|7317|1
1622544660000|2021-06-01 10:51:00|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1622544680000|2021-06-01 10:51:20|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622544690000|2021-06-01 10:51:30|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1622544700000|2021-06-01 10:51:40|7332|7317|7331.9|7316.9|7332|7317|7331.9|7316.9|2
1622544710000|2021-06-01 10:51:50|7332|7317|7331.9|7316.9|7332|7317|7331.9|7316.9|2
1622544750000|2021-06-01 10:52:30|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622544770000|2021-06-01 10:52:50|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1622544790000|2021-06-01 10:53:10|7331.8|7316.8|7331.9|7316.9|7331.9|7316.9|7331.8|7316.8|2
1622544800000|2021-06-01 10:53:20|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622544810000|2021-06-01 10:53:30|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|2
1622544820000|2021-06-01 10:53:40|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1622544830000|2021-06-01 10:53:50|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7330.8|7315.8|7
1622544870000|2021-06-01 10:54:30|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1622544880000|2021-06-01 10:54:40|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622544900000|2021-06-01 10:55:00|7331.9|7316.9|7331.1|7316.1|7331.9|7316.9|7330.5|7315.5|8
1622544910000|2021-06-01 10:55:10|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1622544920000|2021-06-01 10:55:20|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1622544940000|2021-06-01 10:55:40|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1622544950000|2021-06-01 10:55:50|7330.3|7315.3|7330.7|7315.7|7330.7|7315.7|7330.2|7315.2|6
1622544960000|2021-06-01 10:56:00|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|2
1622544970000|2021-06-01 10:56:10|7330.8|7315.8|7330.7|7315.7|7330.8|7315.8|7330.7|7315.7|2
1622544980000|2021-06-01 10:56:20|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1622544990000|2021-06-01 10:56:30|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.7|7315.7|2
1622545000000|2021-06-01 10:56:40|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1622545010000|2021-06-01 10:56:50|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1622545020000|2021-06-01 10:57:00|7330.9|7315.9|7331.3|7316.3|7331.4|7316.4|7330.9|7315.9|4
1622545030000|2021-06-01 10:57:10|7331.1|7316.1|7330.8|7315.8|7331.1|7316.1|7330.8|7315.8|3
1622545040000|2021-06-01 10:57:20|7331.3|7316.3|7330.8|7315.8|7331.3|7316.3|7330.8|7315.8|3
1622545050000|2021-06-01 10:57:30|7330.9|7315.9|7331.3|7316.3|7331.3|7316.3|7330.9|7315.9|3
1622545080000|2021-06-01 10:58:00|7331.4|7316.4|7331.7|7316.7|7331.7|7316.7|7331.3|7316.3|4
1622545090000|2021-06-01 10:58:10|7331.6|7316.6|7331.5|7316.5|7331.6|7316.6|7331.3|7316.3|4
1622545100000|2021-06-01 10:58:20|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622545120000|2021-06-01 10:58:40|7331.9|7316.9|7331.7|7316.7|7331.9|7316.9|7331.7|7316.7|3
1622545130000|2021-06-01 10:58:50|7331.8|7316.8|7331.7|7316.7|7332|7317|7331.7|7316.7|4
1622545170000|2021-06-01 10:59:30|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622545180000|2021-06-01 10:59:40|7331.9|7316.9|7332|7317|7332|7317|7331.8|7316.8|3
1622545190000|2021-06-01 10:59:50|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|2
1622545200000|2021-06-01 11:00:00|7331.9|7316.9|7331.8|7316.8|7332|7317|7331.8|7316.8|3
1622545240000|2021-06-01 11:00:40|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|2
1622545270000|2021-06-01 11:01:10|7332.1|7317.1|7331.8|7316.8|7332.1|7317.1|7331.8|7316.8|4
1622545280000|2021-06-01 11:01:20|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1622545290000|2021-06-01 11:01:30|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622545350000|2021-06-01 11:02:30|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1622545360000|2021-06-01 11:02:40|7332|7317|7331.8|7316.8|7332|7317|7331.8|7316.8|3
1622545380000|2021-06-01 11:03:00|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|4
1622545400000|2021-06-01 11:03:20|7331.4|7316.4|7331.3|7316.3|7331.4|7316.4|7331.3|7316.3|2
1622545410000|2021-06-01 11:03:30|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7330.9|7315.9|3
1622545460000|2021-06-01 11:04:20|7331|7316|7331|7316|7331.1|7316.1|7331|7316|3
1622545470000|2021-06-01 11:04:30|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1622545500000|2021-06-01 11:05:00|7331|7316|7331.1|7316.1|7331.1|7316.1|7331|7316|2
1622545530000|2021-06-01 11:05:30|7331|7316|7331|7316|7331|7316|7331|7316|1
1622545540000|2021-06-01 11:05:40|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1622545550000|2021-06-01 11:05:50|7331|7316|7331|7316|7331|7316|7331|7316|1
1622545580000|2021-06-01 11:06:20|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1622545590000|2021-06-01 11:06:30|7331|7316|7331|7316|7331|7316|7331|7316|1
1622545620000|2021-06-01 11:07:00|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1622545630000|2021-06-01 11:07:10|7331|7316|7330.9|7315.9|7331|7316|7330.9|7315.9|2
1622545640000|2021-06-01 11:07:20|7331|7316|7331|7316|7331|7316|7331|7316|1
1622545650000|2021-06-01 11:07:30|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1622545660000|2021-06-01 11:07:40|7331|7316|7330.9|7315.9|7331|7316|7330.9|7315.9|2
1622545680000|2021-06-01 11:08:00|7331|7316|7330.9|7315.9|7331|7316|7330.9|7315.9|2
1622545700000|2021-06-01 11:08:20|7331|7316|7331|7316|7331|7316|7331|7316|1
1622545710000|2021-06-01 11:08:30|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1622545750000|2021-06-01 11:09:10|7331|7316|7331|7316|7331|7316|7331|7316|1
1622545800000|2021-06-01 11:10:00|7330.9|7315.9|7331|7316|7331|7316|7330.9|7315.9|2
1622545870000|2021-06-01 11:11:10|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1622545880000|2021-06-01 11:11:20|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1622545890000|2021-06-01 11:11:30|7331|7316|7331|7316|7331|7316|7331|7316|1
1622546030000|2021-06-01 11:13:50|7330.9|7315.9|7330.9|7315.9|7331|7316|7330.8|7315.8|4
1622546070000|2021-06-01 11:14:30|7331|7316|7331|7316|7331|7316|7331|7316|1
1622546110000|2021-06-01 11:15:10|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1622546120000|2021-06-01 11:15:20|7331|7316|7331|7316|7331|7316|7331|7316|1
1622546130000|2021-06-01 11:15:30|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331|7316|3
1622546230000|2021-06-01 11:17:10|7331|7316|7331|7316|7331|7316|7331|7316|1
1622546350000|2021-06-01 11:19:10|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1622546360000|2021-06-01 11:19:20|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1622546400000|2021-06-01 11:20:00|7330.9|7315.9|7331.1|7316.1|7331.1|7316.1|7330.9|7315.9|3
1622546410000|2021-06-01 11:20:10|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1622546440000|2021-06-01 11:20:40|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1622546480000|2021-06-01 11:21:20|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1622546490000|2021-06-01 11:21:30|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1622546520000|2021-06-01 11:22:00|7330.9|7315.9|7330.6|7315.6|7330.9|7315.9|7330.5|7315.5|6
1622546530000|2021-06-01 11:22:10|7330.5|7315.5|7330.7|7315.7|7330.7|7315.7|7330.5|7315.5|2
1622546540000|2021-06-01 11:22:20|7330.5|7315.5|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|6
1622546550000|2021-06-01 11:22:30|7330.6|7315.6|7330.5|7315.5|7330.6|7315.6|7330.5|7315.5|2
1622546560000|2021-06-01 11:22:40|7330.4|7315.4|7330.4|7315.4|7330.6|7315.6|7330.3|7315.3|6
1622546570000|2021-06-01 11:22:50|7330.3|7315.3|7330.3|7315.3|7330.4|7315.4|7330.3|7315.3|3
1622546580000|2021-06-01 11:23:00|7330.4|7315.4|7330.3|7315.3|7330.4|7315.4|7330.3|7315.3|8
1622546590000|2021-06-01 11:23:10|7330.5|7315.5|7330.4|7315.4|7330.5|7315.5|7330.4|7315.4|2
1622546600000|2021-06-01 11:23:20|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.4|7315.4|5
1622546610000|2021-06-01 11:23:30|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1622546630000|2021-06-01 11:23:50|7330.5|7315.5|7330.4|7315.4|7330.5|7315.5|7330.4|7315.4|4
1622546640000|2021-06-01 11:24:00|7330.5|7315.5|7330.3|7315.3|7330.5|7315.5|7330.3|7315.3|2
1622546690000|2021-06-01 11:24:50|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|2
1622546740000|2021-06-01 11:25:40|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|3
1622546750000|2021-06-01 11:25:50|7330.5|7315.5|7330.4|7315.4|7330.5|7315.5|7330.4|7315.4|2
1622546760000|2021-06-01 11:26:00|7330.3|7315.3|7330.5|7315.5|7330.5|7315.5|7330.3|7315.3|2
1622546770000|2021-06-01 11:26:10|7330.4|7315.4|7330.5|7315.5|7330.5|7315.5|7330.3|7315.3|4
1622546780000|2021-06-01 11:26:20|7330.6|7315.6|7330.3|7315.3|7330.6|7315.6|7330.3|7315.3|4
1622546790000|2021-06-01 11:26:30|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1622546800000|2021-06-01 11:26:40|7330.4|7315.4|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|3
1622546810000|2021-06-01 11:26:50|7330.3|7315.3|7330.6|7315.6|7330.7|7315.7|7330.3|7315.3|4
1622546830000|2021-06-01 11:27:10|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1622546840000|2021-06-01 11:27:20|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1622546850000|2021-06-01 11:27:30|7330|7315|7330.1|7315.1|7330.1|7315.1|7330|7315|2
1622546880000|2021-06-01 11:28:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1622546920000|2021-06-01 11:28:40|7329.9|7314.9|7330|7315|7330|7315|7329.9|7314.9|2
1622546930000|2021-06-01 11:28:50|7329.9|7314.9|7330|7315|7330|7315|7329.9|7314.9|2
1622546940000|2021-06-01 11:29:00|7329.9|7314.9|7330|7315|7330|7315|7329.9|7314.9|2
1622546950000|2021-06-01 11:29:10|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1622546960000|2021-06-01 11:29:20|7330|7315|7330|7315|7330|7315|7330|7315|1
1622546970000|2021-06-01 11:29:30|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1622546990000|2021-06-01 11:29:50|7330|7315|7330.1|7315.1|7330.3|7315.3|7330|7315|7
1622547000000|2021-06-01 11:30:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1622547010000|2021-06-01 11:30:10|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1622547120000|2021-06-01 11:32:00|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1622547150000|2021-06-01 11:32:30|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1622547160000|2021-06-01 11:32:40|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1622547170000|2021-06-01 11:32:50|7329|7314|7328.5|7313.5|7332.9|7314|7328.5|7307.7|7
1622547180000|2021-06-01 11:33:00|7329.3|7314.3|7329.7|7314.7|7329.7|7314.7|7329.3|7314.3|3
1622547220000|2021-06-01 11:33:40|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1622547230000|2021-06-01 11:33:50|7330|7315|7330.1|7315.1|7330.1|7315.1|7330|7315|2
1622547240000|2021-06-01 11:34:00|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1622547630000|2021-06-01 11:40:30|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1622547640000|2021-06-01 11:40:40|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|2
1622547650000|2021-06-01 11:40:50|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1622547670000|2021-06-01 11:41:10|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1622547810000|2021-06-01 11:43:30|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1622547890000|2021-06-01 11:44:50|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1622547960000|2021-06-01 11:46:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1622548070000|2021-06-01 11:47:50|7330.9|7315.9|7330.7|7315.7|7331.1|7316.1|7330.5|7315.5|5
1622548080000|2021-06-01 11:48:00|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|2
1622548090000|2021-06-01 11:48:10|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1622548100000|2021-06-01 11:48:20|7331.2|7316.2|7330.7|7315.7|7331.2|7316.2|7330.7|7315.7|2
1622548120000|2021-06-01 11:48:40|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1622548130000|2021-06-01 11:48:50|7331|7316|7331|7316|7331|7316|7331|7316|1
1622548140000|2021-06-01 11:49:00|7331.5|7316.5|7331.7|7316.7|7331.7|7316.7|7331.5|7316.5|2
1622548160000|2021-06-01 11:49:20|7331.6|7316.6|7330.8|7315.8|7331.6|7316.6|7330.8|7315.8|4
1622548200000|2021-06-01 11:50:00|7331.2|7316.2|7330.8|7315.8|7331.8|7316.8|7330.8|7315.8|7
1622548210000|2021-06-01 11:50:10|7331.9|7316.9|7331.6|7316.6|7331.9|7316.9|7331|7316|5
1622548230000|2021-06-01 11:50:30|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1622548240000|2021-06-01 11:50:40|7331.9|7316.9|7332|7317|7332|7317|7331|7316|5
1622548260000|2021-06-01 11:51:00|7331.1|7316.1|7331.6|7316.6|7331.8|7316.8|7330.8|7315.8|10
1622548280000|2021-06-01 11:51:20|7330.9|7315.9|7331.6|7316.6|7331.6|7316.6|7330.9|7315.9|2
1622548290000|2021-06-01 11:51:30|7330.9|7315.9|7331.6|7316.6|7331.6|7316.6|7330.8|7315.8|6
1622548300000|2021-06-01 11:51:40|7330.9|7315.9|7331.4|7316.4|7331.5|7316.5|7330.9|7315.9|4
1622548310000|2021-06-01 11:51:50|7330.8|7315.8|7331.4|7316.4|7331.4|7316.4|7330.8|7315.8|2
1622548320000|2021-06-01 11:52:00|7330.8|7315.8|7330.9|7315.9|7331.6|7316.6|7330.8|7315.8|4
1622548330000|2021-06-01 11:52:10|7331.6|7316.6|7331.4|7316.4|7331.6|7316.6|7330.9|7315.9|5
1622548340000|2021-06-01 11:52:20|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1622548350000|2021-06-01 11:52:30|7331.4|7316.4|7330.8|7315.8|7331.5|7316.5|7330.8|7315.8|6
1622548360000|2021-06-01 11:52:40|7331.5|7316.5|7331.5|7316.5|7331.6|7316.6|7330.9|7315.9|9
1622548370000|2021-06-01 11:52:50|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1622548390000|2021-06-01 11:53:10|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7330.7|7315.7|3
1622548400000|2021-06-01 11:53:20|7330.7|7315.7|7331.4|7316.4|7331.4|7316.4|7330.7|7315.7|2
1622548410000|2021-06-01 11:53:30|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1622548420000|2021-06-01 11:53:40|7331.5|7316.5|7330.7|7315.7|7331.5|7316.5|7330.7|7315.7|2
1622548430000|2021-06-01 11:53:50|7331.5|7316.5|7330.8|7315.8|7331.5|7316.5|7330.8|7315.8|2
1622548440000|2021-06-01 11:54:00|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1622548460000|2021-06-01 11:54:20|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.7|7315.7|4
1622548490000|2021-06-01 11:54:50|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1622548540000|2021-06-01 11:55:40|7330.7|7315.7|7331.3|7316.3|7331.4|7316.4|7330.7|7315.7|6
1622548550000|2021-06-01 11:55:50|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1622548860000|2021-06-01 12:01:00|7330.9|7315.9|7331.1|7316.1|7331.1|7316.1|7330.9|7315.9|2
1622548870000|2021-06-01 12:01:10|7331|7316|7330.6|7315.6|7331|7316|7330.6|7315.6|3
1622548880000|2021-06-01 12:01:20|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1622548920000|2021-06-01 12:02:00|7330.9|7315.9|7330.7|7315.7|7330.9|7315.9|7330.7|7315.7|2
1622548930000|2021-06-01 12:02:10|7329.9|7314.9|7330|7315|7330|7315|7329.9|7314.9|2
1622548940000|2021-06-01 12:02:20|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1622548950000|2021-06-01 12:02:30|7329.8|7314.8|7329.7|7314.7|7329.8|7314.8|7329.7|7314.7|2
1622548970000|2021-06-01 12:02:50|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1622549020000|2021-06-01 12:03:40|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1622549070000|2021-06-01 12:04:30|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1622549100000|2021-06-01 12:05:00|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1622549110000|2021-06-01 12:05:10|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1622549120000|2021-06-01 12:05:20|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1622549150000|2021-06-01 12:05:50|7329.8|7314.8|7329.6|7314.6|7329.8|7314.8|7329.4|7314.4|4
1622549280000|2021-06-01 12:08:00|7329.7|7314.7|7329.4|7314.4|7329.7|7314.7|7329.4|7314.4|6
1622549290000|2021-06-01 12:08:10|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|2
1622549340000|2021-06-01 12:09:00|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1622549350000|2021-06-01 12:09:10|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|10
1622549370000|2021-06-01 12:09:30|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1622549480000|2021-06-01 12:11:20|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1622549520000|2021-06-01 12:12:00|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1622549700000|2021-06-01 12:15:00|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1622549710000|2021-06-01 12:15:10|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|2
1622549720000|2021-06-01 12:15:20|7329.9|7314.9|7330|7315|7330|7315|7329.9|7314.9|2
1622549730000|2021-06-01 12:15:30|7329.9|7314.9|7329.9|7314.9|7330|7315|7329.9|7314.9|3
1622549740000|2021-06-01 12:15:40|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1622549770000|2021-06-01 12:16:10|7329.9|7314.9|7329.9|7314.9|7330|7315|7329.9|7314.9|3
1622549780000|2021-06-01 12:16:20|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1622549800000|2021-06-01 12:16:40|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1622549930000|2021-06-01 12:18:50|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1622549940000|2021-06-01 12:19:00|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1622549990000|2021-06-01 12:19:50|7330|7315|7330|7315|7330|7315|7330|7315|1
1622550000000|2021-06-01 12:20:00|7329.8|7314.8|7329.8|7314.8|7330|7315|7329.8|7314.8|5
1622550010000|2021-06-01 12:20:10|7330|7315|7330|7315|7330|7315|7330|7315|1
1622550030000|2021-06-01 12:20:30|7329.8|7314.8|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|7
1622550340000|2021-06-01 12:25:40|7329.7|7314.7|7330|7315|7330|7315|7329.7|7314.7|3
1622550350000|2021-06-01 12:25:50|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1622550410000|2021-06-01 12:26:50|7329.5|7314.5|7329.8|7314.8|7329.8|7314.8|7329.5|7314.5|2
1622550420000|2021-06-01 12:27:00|7329.6|7314.6|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|3
1622550460000|2021-06-01 12:27:40|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1622550470000|2021-06-01 12:27:50|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1622550480000|2021-06-01 12:28:00|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|4
1622550490000|2021-06-01 12:28:10|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|14
1622550500000|2021-06-01 12:28:20|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|6
1622550510000|2021-06-01 12:28:30|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|2
1622550520000|2021-06-01 12:28:40|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|4
1622550530000|2021-06-01 12:28:50|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|6
1622550540000|2021-06-01 12:29:00|7329.4|7314.4|7330.1|7315.1|7330.1|7315.1|7329.4|7314.4|7
1622550550000|2021-06-01 12:29:10|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1622550590000|2021-06-01 12:29:50|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1622550600000|2021-06-01 12:30:00|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1622550640000|2021-06-01 12:30:40|7329.7|7314.7|7329.1|7314.1|7329.7|7314.7|7329.1|7314.1|4
1622550760000|2021-06-01 12:32:40|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1622550780000|2021-06-01 12:33:00|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|2
1622550790000|2021-06-01 12:33:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1622550800000|2021-06-01 12:33:20|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|2
1622550810000|2021-06-01 12:33:30|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|2
1622550830000|2021-06-01 12:33:50|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|4
1622550870000|2021-06-01 12:34:30|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|2
1622550880000|2021-06-01 12:34:40|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|4
1622550890000|2021-06-01 12:34:50|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|4
1622550900000|2021-06-01 12:35:00|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|2
1622550920000|2021-06-01 12:35:20|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|2
1622550930000|2021-06-01 12:35:30|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|2
1622550940000|2021-06-01 12:35:40|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1622550960000|2021-06-01 12:36:00|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|10
1622550970000|2021-06-01 12:36:10|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|4
1622550980000|2021-06-01 12:36:20|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1622550990000|2021-06-01 12:36:30|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|3
1622551070000|2021-06-01 12:37:50|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|2
1622551140000|2021-06-01 12:39:00|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|2
1622551160000|2021-06-01 12:39:20|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1622551170000|2021-06-01 12:39:30|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1622551210000|2021-06-01 12:40:10|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|2
1622551220000|2021-06-01 12:40:20|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1622551230000|2021-06-01 12:40:30|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1622551270000|2021-06-01 12:41:10|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|2
1622551280000|2021-06-01 12:41:20|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1622551380000|2021-06-01 12:43:00|7329.6|7314.6|7329.4|7314.4|7329.8|7314.8|7329.4|7314.4|11
1622551390000|2021-06-01 12:43:10|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|2
1622551400000|2021-06-01 12:43:20|7329.3|7314.3|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|3
1622551410000|2021-06-01 12:43:30|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1622551520000|2021-06-01 12:45:20|7329|7314|7329|7314|7329|7314|7329|7314|1
1622551530000|2021-06-01 12:45:30|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1622551560000|2021-06-01 12:46:00|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|2
1622551580000|2021-06-01 12:46:20|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|6
1622551610000|2021-06-01 12:46:50|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1622551620000|2021-06-01 12:47:00|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|3
1622551630000|2021-06-01 12:47:10|7329|7314|7329.3|7314.3|7329.3|7314.3|7329|7314|2
1622551640000|2021-06-01 12:47:20|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1622551710000|2021-06-01 12:48:30|7329|7314|7329|7314|7329|7314|7329|7314|1
1622551720000|2021-06-01 12:48:40|7329.1|7314.1|7328.9|7313.9|7329.1|7314.1|7328.9|7313.9|2
1622551730000|2021-06-01 12:48:50|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1622551740000|2021-06-01 12:49:00|7328.9|7313.9|7328.8|7313.8|7329.1|7314.1|7328.6|7313.6|6
1622551750000|2021-06-01 12:49:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1622551770000|2021-06-01 12:49:30|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1622551780000|2021-06-01 12:49:40|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1622551790000|2021-06-01 12:49:50|7329|7314|7328.8|7313.8|7329|7314|7328.7|7313.7|4
1622551800000|2021-06-01 12:50:00|7329|7314|7328.8|7313.8|7329|7314|7328.8|7313.8|2
1622552060000|2021-06-01 12:54:20|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1622552150000|2021-06-01 12:55:50|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1622552160000|2021-06-01 12:56:00|7328.9|7313.9|7329|7314|7329|7314|7328.9|7313.9|2
1622552170000|2021-06-01 12:56:10|7328.8|7313.8|7329|7314|7329|7314|7328.8|7313.8|2
1622552180000|2021-06-01 12:56:20|7328.7|7313.7|7329|7314|7329|7314|7328.7|7313.7|2
1622552190000|2021-06-01 12:56:30|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1622552200000|2021-06-01 12:56:40|7329|7314|7328.8|7313.8|7329|7314|7328.8|7313.8|2
1622552220000|2021-06-01 12:57:00|7328.4|7313.4|7328|7313|7328.4|7313.4|7327.8|7312.8|3
1622552230000|2021-06-01 12:57:10|7328.1|7313.1|7329.1|7314.1|7329.1|7314.1|7328.1|7313.1|4
1622552270000|2021-06-01 12:57:50|7328.5|7313.5|7328.3|7313.3|7328.5|7313.5|7328.3|7313.3|3
1622552290000|2021-06-01 12:58:10|7328.2|7313.2|7327.6|7312.6|7328.2|7313.2|7327.6|7312.6|2
1622552300000|2021-06-01 12:58:20|7327.5|7312.5|7327.4|7312.4|7327.6|7312.6|7327.4|7312.4|4
1622552310000|2021-06-01 12:58:30|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.4|7312.4|3
1622552330000|2021-06-01 12:58:50|7327.6|7312.6|7327.5|7312.5|7327.6|7312.6|7327.5|7312.5|2
1622552350000|2021-06-01 12:59:10|7327.4|7312.4|7325.9|7310.9|7327.4|7312.4|7325.9|7310.9|4
1622552360000|2021-06-01 12:59:20|7326.8|7311.8|7326.6|7311.6|7330.8|7311.8|7325.7|7305.8|8
1622552410000|2021-06-01 13:00:10|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1622552420000|2021-06-01 13:00:20|7326.6|7311.6|7326.5|7311.5|7326.6|7311.6|7326.5|7311.5|2
1622552450000|2021-06-01 13:00:50|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1622552470000|2021-06-01 13:01:10|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1622552500000|2021-06-01 13:01:40|7327|7312|7327.2|7312.2|7327.3|7312.3|7327|7312|5
1622552530000|2021-06-01 13:02:10|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1622552540000|2021-06-01 13:02:20|7327.4|7312.4|7328.9|7313.9|7328.9|7313.9|7327.4|7312.4|6
1622552550000|2021-06-01 13:02:30|7328.8|7313.8|7328.6|7313.6|7328.8|7313.8|7328.6|7313.6|3
1622552620000|2021-06-01 13:03:40|7327.8|7312.8|7328|7313|7328|7313|7327.8|7312.8|2
1622552640000|2021-06-01 13:04:00|7328.2|7313.2|7328.8|7313.8|7329|7314|7328.2|7313.2|5
1622552670000|2021-06-01 13:04:30|7329|7314|7328.8|7313.8|7329|7314|7328.6|7313.6|5
1622552680000|2021-06-01 13:04:40|7329|7314|7328.8|7313.8|7329|7314|7328.8|7313.8|4
1622552690000|2021-06-01 13:04:50|7328.6|7313.6|7328.8|7313.8|7329|7314|7328.6|7313.6|4
1622552700000|2021-06-01 13:05:00|7328.6|7313.6|7328.4|7313.4|7329|7314|7328.4|7313.4|9
1622552710000|2021-06-01 13:05:10|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1622552720000|2021-06-01 13:05:20|7328.5|7313.5|7328.7|7313.7|7328.7|7313.7|7328.5|7313.5|3
1622552730000|2021-06-01 13:05:30|7328.5|7313.5|7327.7|7312.7|7328.5|7313.5|7327.7|7312.7|6
1622552740000|2021-06-01 13:05:40|7327.8|7312.8|7328.2|7313.2|7328.3|7313.3|7327.7|7312.7|4
1622552750000|2021-06-01 13:05:50|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1622552810000|2021-06-01 13:06:50|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1622552840000|2021-06-01 13:07:20|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1622552860000|2021-06-01 13:07:40|7328.4|7313.4|7328.6|7313.6|7328.6|7313.6|7328.4|7313.4|4
1622552870000|2021-06-01 13:07:50|7328.4|7313.4|7328.4|7313.4|7328.6|7313.6|7328.4|7313.4|5
1622552880000|2021-06-01 13:08:00|7328.6|7313.6|7328.4|7313.4|7328.6|7313.6|7328.4|7313.4|2
1622552890000|2021-06-01 13:08:10|7328.6|7313.6|7328.4|7313.4|7328.6|7313.6|7328.4|7313.4|2
1622552900000|2021-06-01 13:08:20|7328.6|7313.6|7328.4|7313.4|7328.6|7313.6|7328.4|7313.4|4
1622552910000|2021-06-01 13:08:30|7328.6|7313.6|7328.4|7313.4|7328.6|7313.6|7328.4|7313.4|4
1622552950000|2021-06-01 13:09:10|7328.6|7313.6|7328.4|7313.4|7328.6|7313.6|7328.4|7313.4|6
1622552960000|2021-06-01 13:09:20|7328.6|7313.6|7328.4|7313.4|7328.6|7313.6|7328.2|7313.2|6
1622552970000|2021-06-01 13:09:30|7328.2|7313.2|7328.2|7313.2|7328.4|7313.4|7328.2|7313.2|5
1622553000000|2021-06-01 13:10:00|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.3|7313.3|3
1622553030000|2021-06-01 13:10:30|7328.2|7313.2|7328.2|7313.2|7328.5|7313.5|7328.2|7313.2|13
1622553040000|2021-06-01 13:10:40|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.2|7313.2|3
1622553070000|2021-06-01 13:11:10|7328.2|7313.2|7328.4|7313.4|7328.4|7313.4|7328.2|7313.2|2
1622553080000|2021-06-01 13:11:20|7328.2|7313.2|7328.2|7313.2|7328.4|7313.4|7328.2|7313.2|3
1622553090000|2021-06-01 13:11:30|7327.5|7312.5|7327.3|7312.3|7327.5|7312.5|7327.3|7312.3|3
1622553100000|2021-06-01 13:11:40|7327.4|7312.4|7327.6|7312.6|7327.6|7312.6|7327.4|7312.4|2
1622553130000|2021-06-01 13:12:10|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1622553140000|2021-06-01 13:12:20|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1622553210000|2021-06-01 13:13:30|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1622553220000|2021-06-01 13:13:40|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|2
1622553240000|2021-06-01 13:14:00|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1622553340000|2021-06-01 13:15:40|7327.2|7312.2|7327.3|7312.3|7327.3|7312.3|7327.2|7312.2|2
1622553400000|2021-06-01 13:16:40|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|4
1622553410000|2021-06-01 13:16:50|7327.2|7312.2|7326.8|7311.8|7327.2|7312.2|7326.8|7311.8|2
1622553420000|2021-06-01 13:17:00|7326.6|7311.6|7326.9|7311.9|7326.9|7311.9|7326.3|7311.3|4
1622553450000|2021-06-01 13:17:30|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1622553760000|2021-06-01 13:22:40|7325.9|7310.9|7325.7|7310.7|7325.9|7310.9|7325.7|7310.7|2
1622553790000|2021-06-01 13:23:10|7325.8|7310.8|7325.7|7310.7|7325.8|7310.8|7325.7|7310.7|2
1622553800000|2021-06-01 13:23:20|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1622553820000|2021-06-01 13:23:40|7325.9|7310.9|7326|7311|7326|7311|7325.9|7310.9|2
1622553860000|2021-06-01 13:24:20|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1622553900000|2021-06-01 13:25:00|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.8|7309.8|3
1622553910000|2021-06-01 13:25:10|7325.2|7310.2|7324.6|7309.6|7325.2|7310.2|7324.6|7309.6|5
1622553920000|2021-06-01 13:25:20|7324.9|7309.9|7325.2|7310.2|7325.2|7310.2|7324.9|7309.9|3
1622553930000|2021-06-01 13:25:30|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1622553940000|2021-06-01 13:25:40|7325.8|7310.8|7326.7|7311.7|7326.7|7311.7|7325.8|7310.8|4
1622553950000|2021-06-01 13:25:50|7326.9|7311.9|7326.8|7311.8|7326.9|7311.9|7326.7|7311.7|4
1622553960000|2021-06-01 13:26:00|7327.1|7312.1|7327.1|7312.1|7327.2|7312.2|7327.1|7312.1|3
1622553970000|2021-06-01 13:26:10|7326.7|7311.7|7326.6|7311.6|7326.7|7311.7|7326.6|7311.6|2
1622554000000|2021-06-01 13:26:40|7326|7311|7326.8|7311.8|7326.8|7311.8|7326|7311|5
1622554010000|2021-06-01 13:26:50|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1622554030000|2021-06-01 13:27:10|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1622554040000|2021-06-01 13:27:20|7326.9|7311.9|7326.8|7311.8|7326.9|7311.9|7326.8|7311.8|2
1622554050000|2021-06-01 13:27:30|7326.9|7311.9|7326.7|7311.7|7326.9|7311.9|7326.7|7311.7|3
1622554060000|2021-06-01 13:27:40|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.7|7311.7|3
1622554080000|2021-06-01 13:28:00|7326.7|7311.7|7326.8|7311.8|7326.8|7311.8|7326.7|7311.7|2
1622554090000|2021-06-01 13:28:10|7326.7|7311.7|7326.8|7311.8|7326.8|7311.8|7326.7|7311.7|4
1622554100000|2021-06-01 13:28:20|7326.7|7311.7|7326.8|7311.8|7326.8|7311.8|7326.7|7311.7|2
1622554110000|2021-06-01 13:28:30|7326.7|7311.7|7326.8|7311.8|7326.8|7311.8|7326.7|7311.7|2
1622554140000|2021-06-01 13:29:00|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1622554200000|2021-06-01 13:30:00|7326.8|7311.8|7325.6|7310.6|7326.8|7311.8|7325.6|7310.6|5
1622554210000|2021-06-01 13:30:10|7325.7|7310.7|7325.7|7310.7|7325.8|7310.8|7325.7|7310.7|3
1622554230000|2021-06-01 13:30:30|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1622554240000|2021-06-01 13:30:40|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1622554250000|2021-06-01 13:30:50|7325.8|7310.8|7325.7|7310.7|7325.8|7310.8|7325.7|7310.7|10
1622554260000|2021-06-01 13:31:00|7325.8|7310.8|7325.7|7310.7|7325.8|7310.8|7325.6|7310.6|4
1622554270000|2021-06-01 13:31:10|7325.6|7310.6|7325.8|7310.8|7325.8|7310.8|7325.6|7310.6|3
1622554290000|2021-06-01 13:31:30|7325.9|7310.9|7325.9|7310.9|7326.1|7311.1|7325.9|7310.9|3
1622554300000|2021-06-01 13:31:40|7326.1|7311.1|7325.9|7310.9|7326.1|7311.1|7325.9|7310.9|2
1622554310000|2021-06-01 13:31:50|7325.8|7310.8|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|3
1622554320000|2021-06-01 13:32:00|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1622554380000|2021-06-01 13:33:00|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1622554390000|2021-06-01 13:33:10|7325.8|7310.8|7324.6|7309.6|7325.8|7310.8|7324.6|7309.6|5
1622554400000|2021-06-01 13:33:20|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1622554410000|2021-06-01 13:33:30|7324.6|7309.6|7324.7|7309.7|7324.7|7309.7|7324.6|7309.6|2
1622554420000|2021-06-01 13:33:40|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1622554460000|2021-06-01 13:34:20|7324.6|7309.6|7324.5|7309.5|7324.6|7309.6|7324.5|7309.5|2
1622554470000|2021-06-01 13:34:30|7324.6|7309.6|7324.5|7309.5|7324.6|7309.6|7324.5|7309.5|2
1622554490000|2021-06-01 13:34:50|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1622554500000|2021-06-01 13:35:00|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1622554510000|2021-06-01 13:35:10|7324.4|7309.4|7324.3|7309.3|7324.4|7309.4|7324.3|7309.3|2
1622554530000|2021-06-01 13:35:30|7324.4|7309.4|7324.3|7309.3|7324.4|7309.4|7324.3|7309.3|2
1622554540000|2021-06-01 13:35:40|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1622554580000|2021-06-01 13:36:20|7324.3|7309.3|7324.4|7309.4|7324.4|7309.4|7324.3|7309.3|2
1622554600000|2021-06-01 13:36:40|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1622554640000|2021-06-01 13:37:20|7324.5|7309.5|7324.4|7309.4|7324.5|7309.5|7324.3|7309.3|3
1622554660000|2021-06-01 13:37:40|7324.5|7309.5|7325|7310|7325|7310|7324.4|7309.4|6
1622554670000|2021-06-01 13:37:50|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1622554680000|2021-06-01 13:38:00|7325.1|7310.1|7325.4|7310.4|7325.4|7310.4|7325.1|7310.1|2
1622554690000|2021-06-01 13:38:10|7325.6|7310.6|7325.4|7310.4|7325.6|7310.6|7325.4|7310.4|2
1622554730000|2021-06-01 13:38:50|7325.5|7310.5|7325.1|7310.1|7325.6|7310.6|7325.1|7310.1|4
1622554740000|2021-06-01 13:39:00|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|2
1622554750000|2021-06-01 13:39:10|7325.4|7310.4|7325.8|7310.8|7325.8|7310.8|7325.4|7310.4|3
1622554770000|2021-06-01 13:39:30|7325.4|7310.4|7325.8|7310.8|7325.8|7310.8|7325.4|7310.4|2
1622554780000|2021-06-01 13:39:40|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1622554800000|2021-06-01 13:40:00|7325.4|7310.4|7325.2|7310.2|7325.4|7310.4|7325.2|7310.2|3
1622554810000|2021-06-01 13:40:10|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1622554850000|2021-06-01 13:40:50|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1622554870000|2021-06-01 13:41:10|7325|7310|7325|7310|7325|7310|7324.8|7309.8|3
1622554920000|2021-06-01 13:42:00|7324.8|7309.8|7324.8|7309.8|7325|7310|7324.8|7309.8|6
1622554950000|2021-06-01 13:42:30|7325|7310|7325|7310|7325|7310|7325|7310|1
1622554990000|2021-06-01 13:43:10|7324.8|7309.8|7325|7310|7325|7310|7324.8|7309.8|2
1622555020000|2021-06-01 13:43:40|7324.4|7309.4|7325|7310|7325|7310|7324.4|7309.4|3
1622555040000|2021-06-01 13:44:00|7325.1|7310.1|7325|7310|7325.1|7310.1|7325|7310|2
1622555090000|2021-06-01 13:44:50|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1622555110000|2021-06-01 13:45:10|7325.4|7310.4|7325.3|7310.3|7325.4|7310.4|7325.3|7310.3|2
1622555130000|2021-06-01 13:45:30|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1622555230000|2021-06-01 13:47:10|7325|7310|7325|7310|7325|7310|7325|7310|1
1622555280000|2021-06-01 13:48:00|7325.4|7310.4|7325.6|7310.6|7325.6|7310.6|7325.4|7310.4|2
1622555290000|2021-06-01 13:48:10|7325.4|7310.4|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|3
1622555300000|2021-06-01 13:48:20|7325.6|7310.6|7325.4|7310.4|7325.6|7310.6|7325.4|7310.4|3
1622555310000|2021-06-01 13:48:30|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1622555320000|2021-06-01 13:48:40|7325.4|7310.4|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|7
1622555330000|2021-06-01 13:48:50|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|2
1622555350000|2021-06-01 13:49:10|7325.5|7310.5|7325|7310|7325.5|7310.5|7325|7310|7
1622555360000|2021-06-01 13:49:20|7325.1|7310.1|7325|7310|7325.1|7310.1|7325|7310|10
1622555370000|2021-06-01 13:49:30|7325.1|7310.1|7325|7310|7325.1|7310.1|7325|7310|2
1622555390000|2021-06-01 13:49:50|7325.2|7310.2|7325|7310|7325.2|7310.2|7325|7310|3
1622555400000|2021-06-01 13:50:00|7325.2|7310.2|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|2
1622555480000|2021-06-01 13:51:20|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|2
1622555510000|2021-06-01 13:51:50|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1622555560000|2021-06-01 13:52:40|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1622555590000|2021-06-01 13:53:10|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1622555640000|2021-06-01 13:54:00|7326.7|7311.7|7326.4|7311.4|7327|7312|7326.4|7311.4|3
1622555650000|2021-06-01 13:54:10|7326.9|7311.9|7326.7|7311.7|7326.9|7311.9|7326.2|7311.2|9
1622555660000|2021-06-01 13:54:20|7326.8|7311.8|7326.9|7311.9|7326.9|7311.9|7326.8|7311.8|2
1622555670000|2021-06-01 13:54:30|7326.3|7311.3|7326.3|7311.3|7327.2|7312.2|7326.3|7311.3|4
1622555680000|2021-06-01 13:54:40|7327.1|7312.1|7326.2|7311.2|7327.3|7312.3|7326.2|7311.2|4
1622555690000|2021-06-01 13:54:50|7327.2|7312.2|7327.5|7312.5|7331.5|7312.5|7327.2|7306.5|4
1622555700000|2021-06-01 13:55:00|7326.2|7311.2|7331.4|7306.4|7331.4|7312.5|7326.2|7306.4|12
1622555710000|2021-06-01 13:55:10|7331.5|7306.5|7327.4|7312.4|7331.5|7312.5|7326.9|7306.5|14
1622555720000|2021-06-01 13:55:20|7327.3|7312.3|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|3
1622555730000|2021-06-01 13:55:30|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.3|7312.3|5
1622555750000|2021-06-01 13:55:50|7327.3|7312.3|7327.3|7312.3|7327.5|7312.5|7327.3|7312.3|5
1622555760000|2021-06-01 13:56:00|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1622555770000|2021-06-01 13:56:10|7327.3|7312.3|7325.9|7310.9|7327.3|7312.3|7325.9|7310.9|10
1622555780000|2021-06-01 13:56:20|7326.6|7311.6|7326|7311|7326.8|7311.8|7326|7311|4
1622555790000|2021-06-01 13:56:30|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1622555810000|2021-06-01 13:56:50|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1622555840000|2021-06-01 13:57:20|7326.3|7311.3|7326.5|7311.5|7326.5|7311.5|7326.3|7311.3|2
1622555880000|2021-06-01 13:58:00|7326.2|7311.2|7325.2|7310.2|7326.2|7311.2|7325.1|7310.1|5
1622555890000|2021-06-01 13:58:10|7325.3|7310.3|7324.6|7309.6|7325.3|7310.3|7324.4|7309.4|9
1622555900000|2021-06-01 13:58:20|7324.4|7309.4|7324.5|7309.5|7324.5|7309.5|7324.4|7309.4|4
1622555910000|2021-06-01 13:58:30|7324.4|7309.4|7324.2|7309.2|7324.4|7309.4|7324.2|7309.2|2
1622555930000|2021-06-01 13:58:50|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1622555940000|2021-06-01 13:59:00|7324|7309|7323.2|7308.2|7324|7309|7323.2|7308.2|3
1622555950000|2021-06-01 13:59:10|7324|7309|7323|7308|7324|7309|7323|7308|6
1622555960000|2021-06-01 13:59:20|7323.8|7308.8|7323.8|7308.8|7323.9|7308.9|7323.8|7308.8|3
1622556000000|2021-06-01 14:00:00|7324|7309|7324|7309|7324|7309|7324|7309|1
1622556030000|2021-06-01 14:00:30|7323.8|7308.8|7321.8|7306.8|7323.8|7308.8|7321.6|7306.6|8
1622556040000|2021-06-01 14:00:40|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|3
1622556050000|2021-06-01 14:00:50|7321.8|7306.8|7321.4|7306.4|7321.8|7306.8|7321.4|7306.4|8
1622556060000|2021-06-01 14:01:00|7321.3|7306.3|7322.3|7307.3|7322.3|7307.3|7321.3|7306.3|4
1622556070000|2021-06-01 14:01:10|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|1
1622556080000|2021-06-01 14:01:20|7322.5|7307.5|7322.4|7307.4|7322.5|7307.5|7322.4|7307.4|2
1622556100000|2021-06-01 14:01:40|7323|7308|7323|7308|7323|7308|7323|7308|1
1622556110000|2021-06-01 14:01:50|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|1
1622556120000|2021-06-01 14:02:00|7322.6|7307.6|7322.4|7307.4|7322.6|7307.6|7322.4|7307.4|2
1622556130000|2021-06-01 14:02:10|7322.9|7307.9|7322.8|7307.8|7322.9|7307.9|7322.7|7307.7|3
1622556140000|2021-06-01 14:02:20|7323.4|7308.4|7323.5|7308.5|7323.5|7308.5|7323.4|7308.4|2
1622556180000|2021-06-01 14:03:00|7323.4|7308.4|7323.7|7308.7|7323.7|7308.7|7323.4|7308.4|6
1622556210000|2021-06-01 14:03:30|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1622556220000|2021-06-01 14:03:40|7323.7|7308.7|7323.5|7308.5|7323.7|7308.7|7323.4|7308.4|4
1622556230000|2021-06-01 14:03:50|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1622556240000|2021-06-01 14:04:00|7323.5|7308.5|7323.5|7308.5|7323.7|7308.7|7323.4|7308.4|9
1622556250000|2021-06-01 14:04:10|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.5|7308.5|3
1622556260000|2021-06-01 14:04:20|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.5|7308.5|6
1622556300000|2021-06-01 14:05:00|7323.8|7308.8|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|2
1622556310000|2021-06-01 14:05:10|7323.6|7308.6|7322.8|7307.8|7323.9|7308.9|7322.8|7307.8|8
1622556320000|2021-06-01 14:05:20|7322.9|7307.9|7322.9|7307.9|7323|7308|7322.9|7307.9|3
1622556330000|2021-06-01 14:05:30|7323|7308|7323|7308|7323|7308|7323|7308|1
1622556340000|2021-06-01 14:05:40|7322.9|7307.9|7322.9|7307.9|7323|7308|7322.8|7307.8|4
1622556350000|2021-06-01 14:05:50|7323|7308|7323.1|7308.1|7323.1|7308.1|7322.9|7307.9|6
1622556360000|2021-06-01 14:06:00|7322.9|7307.9|7324.2|7309.2|7324.2|7309.2|7322.8|7307.8|10
1622556370000|2021-06-01 14:06:10|7324|7309|7323.8|7308.8|7324|7309|7323.8|7308.8|2
1622556410000|2021-06-01 14:06:50|7323.4|7308.4|7323.8|7308.8|7323.8|7308.8|7323.4|7308.4|2
1622556430000|2021-06-01 14:07:10|7324|7309|7323.8|7308.8|7324|7309|7323.8|7308.8|2
1622556450000|2021-06-01 14:07:30|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1622556460000|2021-06-01 14:07:40|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1622556490000|2021-06-01 14:08:10|7323.2|7308.2|7323.2|7308.2|7323.4|7308.4|7323|7308|5
1622556500000|2021-06-01 14:08:20|7323.4|7308.4|7323.2|7308.2|7323.4|7308.4|7323|7308|3
1622556510000|2021-06-01 14:08:30|7323|7308|7323.2|7308.2|7323.2|7308.2|7323|7308|6
1622556520000|2021-06-01 14:08:40|7323|7308|7323|7308|7323.2|7308.2|7322.8|7307.8|6
1622556530000|2021-06-01 14:08:50|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1622556550000|2021-06-01 14:09:10|7323|7308|7323.2|7308.2|7323.2|7308.2|7323|7308|2
1622556560000|2021-06-01 14:09:20|7323|7308|7323.2|7308.2|7323.2|7308.2|7323|7308|2
1622556570000|2021-06-01 14:09:30|7323|7308|7323|7308|7323|7308|7323|7308|1
1622556580000|2021-06-01 14:09:40|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.2|7308.2|3
1622556590000|2021-06-01 14:09:50|7323.2|7308.2|7323|7308|7323.2|7308.2|7323|7308|2
1622556600000|2021-06-01 14:10:00|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1622556610000|2021-06-01 14:10:10|7323.4|7308.4|7323.6|7308.6|7323.6|7308.6|7323.4|7308.4|2
1622556630000|2021-06-01 14:10:30|7323.8|7308.8|7323.6|7308.6|7323.8|7308.8|7323.6|7308.6|2
1622556680000|2021-06-01 14:11:20|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.6|7308.6|3
1622556710000|2021-06-01 14:11:50|7323.6|7308.6|7323.8|7308.8|7323.8|7308.8|7323.6|7308.6|2
1622556720000|2021-06-01 14:12:00|7323.6|7308.6|7323.8|7308.8|7323.8|7308.8|7323.6|7308.6|2
1622556730000|2021-06-01 14:12:10|7324|7309|7323.6|7308.6|7324|7309|7323.6|7308.6|3
1622556750000|2021-06-01 14:12:30|7323.8|7308.8|7324.1|7309.1|7324.1|7309.1|7323.8|7308.8|4
1622556760000|2021-06-01 14:12:40|7323.8|7308.8|7324|7309|7324|7309|7323.8|7308.8|2
1622556770000|2021-06-01 14:12:50|7324.1|7309.1|7324.1|7309.1|7324.3|7309.3|7324|7309|6
1622556780000|2021-06-01 14:13:00|7330.4|7305.4|7326.3|7311.3|7330.5|7311.3|7325|7305.2|16
1622556790000|2021-06-01 14:13:10|7326.4|7311.4|7330.4|7305.4|7330.4|7311.8|7326.4|7305.4|8
1622556800000|2021-06-01 14:13:20|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1622556810000|2021-06-01 14:13:30|7330.4|7305.4|7326.3|7311.3|7330.4|7311.3|7326.3|7305.3|5
1622556820000|2021-06-01 14:13:40|7330.4|7305.4|7326.1|7311.1|7330.4|7311.1|7326.1|7305.4|2
1622556830000|2021-06-01 14:13:50|7330.3|7305.3|7330.4|7305.4|7330.4|7311.2|7326.1|7305.3|7
1622556840000|2021-06-01 14:14:00|7330.2|7305.2|7326.5|7311.5|7330.5|7311.5|7326.2|7305.1|11
1622556850000|2021-06-01 14:14:10|7330.1|7305.1|7330.2|7305.2|7330.4|7311.6|7326.6|7305.1|7
1622556860000|2021-06-01 14:14:20|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1622556870000|2021-06-01 14:14:30|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1622556880000|2021-06-01 14:14:40|7330.2|7305.2|7326.3|7311.3|7330.2|7311.3|7326.2|7305|10
1622556890000|2021-06-01 14:14:50|7330.2|7305.2|7326.3|7311.3|7330.4|7311.3|7326.2|7305.2|15
1622556900000|2021-06-01 14:15:00|7326.2|7311.2|7326.3|7311.3|7330.4|7311.5|7326.2|7305.2|9
1622556910000|2021-06-01 14:15:10|7330.4|7305.4|7326.2|7311.2|7330.4|7311.2|7326.2|7305.2|4
1622556920000|2021-06-01 14:15:20|7330.2|7305.2|7330.5|7305.5|7330.5|7311.2|7326|7305.2|10
1622556930000|2021-06-01 14:15:30|7330.3|7305.3|7324.7|7309.7|7330.3|7309.9|7324.7|7305.3|3
1622556940000|2021-06-01 14:15:40|7324.5|7309.5|7324.3|7309.3|7324.5|7309.5|7324.3|7309.3|2
1622556960000|2021-06-01 14:16:00|7324.5|7309.5|7324.4|7309.4|7324.5|7309.5|7324.4|7309.4|2
1622556970000|2021-06-01 14:16:10|7324|7309|7330.3|7305.3|7330.4|7311.1|7324|7305.3|6
1622556980000|2021-06-01 14:16:20|7326.1|7311.1|7330.7|7305.7|7330.7|7311.5|7326.1|7305.3|10
1622556990000|2021-06-01 14:16:30|7326.5|7311.5|7330.7|7305.7|7330.7|7311.6|7326.4|7305.7|6
1622557000000|2021-06-01 14:16:40|7326.5|7311.5|7326.6|7311.6|7330.7|7311.6|7326.5|7305.7|4
1622557010000|2021-06-01 14:16:50|7326.7|7311.7|7330.7|7305.7|7330.7|7312.1|7326.7|7305.7|6
1622557020000|2021-06-01 14:17:00|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1622557030000|2021-06-01 14:17:10|7330.7|7305.7|7327.1|7312.1|7330.7|7312.1|7327.1|7305.7|2
1622557040000|2021-06-01 14:17:20|7330.7|7305.7|7330.7|7305.7|7330.7|7312.1|7326.9|7305.7|10
1622557050000|2021-06-01 14:17:30|7326.8|7311.8|7326.9|7311.9|7326.9|7311.9|7326.8|7311.8|2
1622557060000|2021-06-01 14:17:40|7327.1|7312.1|7326.2|7311.2|7330.7|7312.1|7326.2|7305.7|9
1622557070000|2021-06-01 14:17:50|7326.1|7311.1|7326.3|7311.3|7326.3|7311.3|7326.1|7311.1|6
1622557080000|2021-06-01 14:18:00|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|3
1622557090000|2021-06-01 14:18:10|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1622557120000|2021-06-01 14:18:40|7326.3|7311.3|7326.1|7311.1|7326.3|7311.3|7326|7311|4
1622557130000|2021-06-01 14:18:50|7326|7311|7326.1|7311.1|7326.1|7311.1|7326|7311|4
1622557140000|2021-06-01 14:19:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1622557150000|2021-06-01 14:19:10|7325.9|7310.9|7326|7311|7326|7311|7325.9|7310.9|2
1622557160000|2021-06-01 14:19:20|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1622557200000|2021-06-01 14:20:00|7325.7|7310.7|7326.4|7311.4|7326.4|7311.4|7325.7|7310.7|4
1622557220000|2021-06-01 14:20:20|7325.6|7310.6|7325.9|7310.9|7325.9|7310.9|7325.6|7310.6|5
1622557230000|2021-06-01 14:20:30|7326.1|7311.1|7325.9|7310.9|7326.1|7311.1|7325.9|7310.9|2
1622557240000|2021-06-01 14:20:40|7325.7|7310.7|7325.7|7310.7|7325.9|7310.9|7325.7|7310.7|5
1622557250000|2021-06-01 14:20:50|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1622557260000|2021-06-01 14:21:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1622557270000|2021-06-01 14:21:10|7325.9|7310.9|7326|7311|7326|7311|7325.9|7310.9|2
1622557290000|2021-06-01 14:21:30|7325.9|7310.9|7326|7311|7326|7311|7325.9|7310.9|2
1622557310000|2021-06-01 14:21:50|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326|7311|3
1622557320000|2021-06-01 14:22:00|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|4
1622557330000|2021-06-01 14:22:10|7326.2|7311.2|7326.2|7311.2|7326.4|7311.4|7326.2|7311.2|5
1622557340000|2021-06-01 14:22:20|7326.3|7311.3|7325.4|7310.4|7326.3|7311.3|7325.4|7310.4|3
1622557350000|2021-06-01 14:22:30|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|3
1622557360000|2021-06-01 14:22:40|7325.4|7310.4|7325.9|7310.9|7325.9|7310.9|7325.4|7310.4|6
1622557380000|2021-06-01 14:23:00|7326|7311|7326|7311|7326|7311|7325.9|7310.9|3
1622557390000|2021-06-01 14:23:10|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1622557400000|2021-06-01 14:23:20|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1622557410000|2021-06-01 14:23:30|7325.4|7310.4|7325.7|7310.7|7325.7|7310.7|7325.4|7310.4|5
1622557440000|2021-06-01 14:24:00|7325.6|7310.6|7325.4|7310.4|7325.6|7310.6|7325.2|7310.2|6
1622557460000|2021-06-01 14:24:20|7325.2|7310.2|7325.4|7310.4|7325.4|7310.4|7325.2|7310.2|3
1622557500000|2021-06-01 14:25:00|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1622557510000|2021-06-01 14:25:10|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1622557530000|2021-06-01 14:25:30|7324.8|7309.8|7324.9|7309.9|7324.9|7309.9|7324.8|7309.8|2
1622557540000|2021-06-01 14:25:40|7324.8|7309.8|7324.1|7309.1|7324.8|7309.8|7324|7309|4
1622557550000|2021-06-01 14:25:50|7324|7309|7323.7|7308.7|7324|7309|7323.5|7308.5|7
1622557560000|2021-06-01 14:26:00|7324|7309|7324.2|7309.2|7324.2|7309.2|7324|7309|2
1622557590000|2021-06-01 14:26:30|7323.5|7308.5|7323.7|7308.7|7323.7|7308.7|7323.5|7308.5|2
1622557600000|2021-06-01 14:26:40|7323.8|7308.8|7324|7309|7324|7309|7323.8|7308.8|4
1622557610000|2021-06-01 14:26:50|7323.9|7308.9|7324|7309|7324.1|7309.1|7323.9|7308.9|4
1622557620000|2021-06-01 14:27:00|7323.9|7308.9|7324|7309|7324|7309|7323.9|7308.9|2
1622557690000|2021-06-01 14:28:10|7324.1|7309.1|7323.2|7308.2|7324.7|7309.7|7323|7308|7
1622557700000|2021-06-01 14:28:20|7323.7|7308.7|7324.7|7309.7|7324.7|7309.7|7323.7|7308.7|8
1622557710000|2021-06-01 14:28:30|7324.8|7309.8|7324.1|7309.1|7325.1|7310.1|7323.9|7308.9|13
1622557720000|2021-06-01 14:28:40|7324|7309|7324.4|7309.4|7325|7310|7324|7309|12
1622557740000|2021-06-01 14:29:00|7324.6|7309.6|7324.5|7309.5|7324.6|7309.6|7324.5|7309.5|2
1622557790000|2021-06-01 14:29:50|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1622557820000|2021-06-01 14:30:20|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1622557830000|2021-06-01 14:30:30|7324.4|7309.4|7324.3|7309.3|7324.4|7309.4|7324.3|7309.3|2
1622557840000|2021-06-01 14:30:40|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|2
1622557850000|2021-06-01 14:30:50|7323.9|7308.9|7323.4|7308.4|7323.9|7308.9|7323.3|7308.3|4
1622557860000|2021-06-01 14:31:00|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.4|7308.4|7
1622557870000|2021-06-01 14:31:10|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1622557880000|2021-06-01 14:31:20|7323.2|7308.2|7323|7308|7323.2|7308.2|7323|7308|2
1622557890000|2021-06-01 14:31:30|7322.9|7307.9|7322.9|7307.9|7323|7308|7322.7|7307.7|4
1622557900000|2021-06-01 14:31:40|7323|7308|7323|7308|7323|7308|7323|7308|1
1622557910000|2021-06-01 14:31:50|7322.8|7307.8|7323.1|7308.1|7323.1|7308.1|7322.8|7307.8|3
1622557940000|2021-06-01 14:32:20|7322.9|7307.9|7323.1|7308.1|7323.1|7308.1|7322.9|7307.9|3
1622557950000|2021-06-01 14:32:30|7323.3|7308.3|7323.4|7308.4|7323.4|7308.4|7323.3|7308.3|2
1622557980000|2021-06-01 14:33:00|7323.9|7308.9|7324.4|7309.4|7324.4|7309.4|7323.9|7308.9|4
1622558000000|2021-06-01 14:33:20|7324|7309|7324|7309|7324|7309|7324|7309|1
1622558010000|2021-06-01 14:33:30|7324.1|7309.1|7323.1|7308.1|7324.1|7309.1|7323.1|7308.1|3
1622558020000|2021-06-01 14:33:40|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1622558040000|2021-06-01 14:34:00|7323.3|7308.3|7323.6|7308.6|7323.6|7308.6|7323.3|7308.3|3
1622558060000|2021-06-01 14:34:20|7323.5|7308.5|7323.6|7308.6|7323.6|7308.6|7323.5|7308.5|2
1622558070000|2021-06-01 14:34:30|7323.7|7308.7|7323.3|7308.3|7323.8|7308.8|7323.1|7308.1|7
1622558080000|2021-06-01 14:34:40|7323.5|7308.5|7323.7|7308.7|7323.7|7308.7|7323.5|7308.5|4
1622558090000|2021-06-01 14:34:50|7323.8|7308.8|7323.6|7308.6|7323.8|7308.8|7323.6|7308.6|2
1622558120000|2021-06-01 14:35:20|7323.8|7308.8|7323.8|7308.8|7324|7309|7323.8|7308.8|3
1622558150000|2021-06-01 14:35:50|7324|7309|7324.4|7309.4|7324.4|7309.4|7324|7309|2
1622558160000|2021-06-01 14:36:00|7324.9|7309.9|7325|7310|7325|7310|7324.9|7309.9|2
1622558170000|2021-06-01 14:36:10|7325.2|7310.2|7325.4|7310.4|7325.4|7310.4|7325.2|7310.2|2
1622558200000|2021-06-01 14:36:40|7325.5|7310.5|7325.6|7310.6|7325.7|7310.7|7325.5|7310.5|4
1622558280000|2021-06-01 14:38:00|7325.2|7310.2|7325|7310|7325.2|7310.2|7325|7310|4
1622558290000|2021-06-01 14:38:10|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325|7310|5
1622558310000|2021-06-01 14:38:30|7325|7310|7325|7310|7325|7310|7325|7310|1
1622558320000|2021-06-01 14:38:40|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325|7310|3
1622558330000|2021-06-01 14:38:50|7325|7310|7325.2|7310.2|7325.2|7310.2|7325|7310|2
1622558390000|2021-06-01 14:39:50|7325|7310|7325|7310|7325|7310|7325|7310|1
1622558400000|2021-06-01 14:40:00|7325.2|7310.2|7325.2|7310.2|7325.4|7310.4|7325.2|7310.2|3
1622558430000|2021-06-01 14:40:30|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1622558440000|2021-06-01 14:40:40|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1622558500000|2021-06-01 14:41:40|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1622558520000|2021-06-01 14:42:00|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|4
1622558540000|2021-06-01 14:42:20|7325.4|7310.4|7325|7310|7325.5|7310.5|7325|7310|5
1622558550000|2021-06-01 14:42:30|7325.2|7310.2|7325|7310|7325.2|7310.2|7325|7310|2
1622558610000|2021-06-01 14:43:30|7324.1|7309.1|7324.3|7309.3|7324.3|7309.3|7323.9|7308.9|6
1622558620000|2021-06-01 14:43:40|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1622558650000|2021-06-01 14:44:10|7324.7|7309.7|7324.7|7309.7|7324.8|7309.8|7324.7|7309.7|3
1622558660000|2021-06-01 14:44:20|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1622558670000|2021-06-01 14:44:30|7325|7310|7324.8|7309.8|7325|7310|7324.7|7309.7|3
1622558680000|2021-06-01 14:44:40|7325|7310|7324.8|7309.8|7325|7310|7324.7|7309.7|4
1622558690000|2021-06-01 14:44:50|7324.7|7309.7|7324.6|7309.6|7324.8|7309.8|7324.6|7309.6|4
1622558700000|2021-06-01 14:45:00|7324.7|7309.7|7324.6|7309.6|7324.8|7309.8|7324.5|7309.5|8
1622558720000|2021-06-01 14:45:20|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|2
1622558730000|2021-06-01 14:45:30|7324.7|7309.7|7324.3|7309.3|7325.1|7310.1|7324.3|7309.3|5
1622558740000|2021-06-01 14:45:40|7324.4|7309.4|7324.1|7309.1|7324.4|7309.4|7324.1|7309.1|6
1622558750000|2021-06-01 14:45:50|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1622558780000|2021-06-01 14:46:20|7324.3|7309.3|7324.3|7309.3|7324.4|7309.4|7324.2|7309.2|6
1622558790000|2021-06-01 14:46:30|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1622558800000|2021-06-01 14:46:40|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1622558810000|2021-06-01 14:46:50|7324.2|7309.2|7324.2|7309.2|7324.3|7309.3|7324.2|7309.2|3
1622558820000|2021-06-01 14:47:00|7324.3|7309.3|7324.6|7309.6|7324.6|7309.6|7324.3|7309.3|3
1622558830000|2021-06-01 14:47:10|7324.7|7309.7|7324.1|7309.1|7324.7|7309.7|7324.1|7309.1|5
1622558840000|2021-06-01 14:47:20|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1622558860000|2021-06-01 14:47:40|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1622558880000|2021-06-01 14:48:00|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1622558890000|2021-06-01 14:48:10|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1622558900000|2021-06-01 14:48:20|7324.4|7309.4|7324.3|7309.3|7324.4|7309.4|7324.3|7309.3|2
1622558930000|2021-06-01 14:48:50|7324.2|7309.2|7324.3|7309.3|7324.3|7309.3|7324.2|7309.2|4
1622558940000|2021-06-01 14:49:00|7324.1|7309.1|7324.5|7309.5|7324.5|7309.5|7324.1|7309.1|6
1622558960000|2021-06-01 14:49:20|7324.4|7309.4|7324.5|7309.5|7324.5|7309.5|7324.4|7309.4|2
1622558970000|2021-06-01 14:49:30|7324.6|7309.6|7324.6|7309.6|7324.8|7309.8|7324.6|7309.6|4
1622558980000|2021-06-01 14:49:40|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1622558990000|2021-06-01 14:49:50|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1622559000000|2021-06-01 14:50:00|7324.8|7309.8|7325.3|7310.3|7325.3|7310.3|7324.8|7309.8|2
1622559030000|2021-06-01 14:50:30|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1622559040000|2021-06-01 14:50:40|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1622559050000|2021-06-01 14:50:50|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1622559110000|2021-06-01 14:51:50|7325.3|7310.3|7325.2|7310.2|7325.3|7310.3|7325.2|7310.2|2
1622559140000|2021-06-01 14:52:20|7325|7310|7324.2|7309.2|7325|7310|7324.2|7309.2|3
1622559170000|2021-06-01 14:52:50|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1622559180000|2021-06-01 14:53:00|7324.5|7309.5|7324.1|7309.1|7324.5|7309.5|7324.1|7309.1|2
1622559190000|2021-06-01 14:53:10|7324.4|7309.4|7324.1|7309.1|7324.4|7309.4|7324.1|7309.1|2
1622559200000|2021-06-01 14:53:20|7324.4|7309.4|7324.1|7309.1|7324.4|7309.4|7324.1|7309.1|4
1622559210000|2021-06-01 14:53:30|7324.2|7309.2|7324.1|7309.1|7324.2|7309.2|7324.1|7309.1|2
1622559220000|2021-06-01 14:53:40|7324|7309|7324.4|7309.4|7324.4|7309.4|7324|7309|4
1622559260000|2021-06-01 14:54:20|7324.5|7309.5|7324.4|7309.4|7324.5|7309.5|7324.4|7309.4|4
1622559270000|2021-06-01 14:54:30|7324.5|7309.5|7324.7|7309.7|7324.7|7309.7|7324.5|7309.5|9
1622559280000|2021-06-01 14:54:40|7324.6|7309.6|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|3
1622559300000|2021-06-01 14:55:00|7324.5|7309.5|7324.4|7309.4|7324.5|7309.5|7324.4|7309.4|2
1622559320000|2021-06-01 14:55:20|7324.3|7309.3|7324.4|7309.4|7324.4|7309.4|7324.3|7309.3|2
1622559430000|2021-06-01 14:57:10|7324.3|7309.3|7324.7|7309.7|7324.7|7309.7|7324.3|7309.3|3
1622559460000|2021-06-01 14:57:40|7324.6|7309.6|7324.4|7309.4|7324.6|7309.6|7324.4|7309.4|2
1622559500000|2021-06-01 14:58:20|7324.2|7309.2|7324.4|7309.4|7324.4|7309.4|7324.2|7309.2|2
1622559510000|2021-06-01 14:58:30|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1622559520000|2021-06-01 14:58:40|7324.4|7309.4|7324.2|7309.2|7324.4|7309.4|7324.2|7309.2|2
1622559630000|2021-06-01 15:00:30|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1622559710000|2021-06-01 15:01:50|7324|7309|7324|7309|7324|7309|7324|7309|1
1622559840000|2021-06-01 15:04:00|7323.9|7308.9|7323.8|7308.8|7323.9|7308.9|7323.8|7308.8|2
1622559880000|2021-06-01 15:04:40|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1622559910000|2021-06-01 15:05:10|7323.4|7308.4|7323.1|7308.1|7323.4|7308.4|7323|7308|5
1622560020000|2021-06-01 15:07:00|7323|7308|7323.1|7308.1|7323.1|7308.1|7323|7308|2
1622560030000|2021-06-01 15:07:10|7323|7308|7323|7308|7323.1|7308.1|7322.9|7307.9|7
1622560130000|2021-06-01 15:08:50|7323.1|7308.1|7323|7308|7323.1|7308.1|7323|7308|2
1622560230000|2021-06-01 15:10:30|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1622560560000|2021-06-01 15:16:00|7323|7308|7322.9|7307.9|7323|7308|7322.9|7307.9|4
1622560580000|2021-06-01 15:16:20|7323|7308|7323|7308|7323|7308|7323|7308|1
1622560590000|2021-06-01 15:16:30|7322.9|7307.9|7323.1|7308.1|7323.1|7308.1|7322.9|7307.9|5
1622560610000|2021-06-01 15:16:50|7323|7308|7323|7308|7323|7308|7323|7308|1
1622560620000|2021-06-01 15:17:00|7323.1|7308.1|7323|7308|7323.1|7308.1|7323|7308|4
1622560630000|2021-06-01 15:17:10|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1622560640000|2021-06-01 15:17:20|7322.9|7307.9|7323|7308|7323|7308|7322.7|7307.7|3
1622560660000|2021-06-01 15:17:40|7322.6|7307.6|7322.8|7307.8|7322.8|7307.8|7322.6|7307.6|2
1622560670000|2021-06-01 15:17:50|7322.6|7307.6|7322.6|7307.6|7322.8|7307.8|7322.6|7307.6|3
1622560690000|2021-06-01 15:18:10|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|1
1622560700000|2021-06-01 15:18:20|7322.8|7307.8|7323|7308|7323|7308|7322.8|7307.8|2
1622560830000|2021-06-01 15:20:30|7323.1|7308.1|7323.4|7308.4|7323.4|7308.4|7323.1|7308.1|6
1622560840000|2021-06-01 15:20:40|7323.3|7308.3|7323|7308|7323.3|7308.3|7323|7308|3
1622560850000|2021-06-01 15:20:50|7323.2|7308.2|7323.6|7308.6|7323.6|7308.6|7323.2|7308.2|4
1622560860000|2021-06-01 15:21:00|7323.7|7308.7|7323.6|7308.6|7323.7|7308.7|7323.6|7308.6|2
1622560870000|2021-06-01 15:21:10|7323.7|7308.7|7323.9|7308.9|7324|7309|7323.7|7308.7|5
1622560880000|2021-06-01 15:21:20|7323.8|7308.8|7323.8|7308.8|7323.9|7308.9|7323.8|7308.8|9
1622560900000|2021-06-01 15:21:40|7323.9|7308.9|7323.7|7308.7|7324|7309|7323.7|7308.7|4
1622560950000|2021-06-01 15:22:30|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1622560960000|2021-06-01 15:22:40|7323.7|7308.7|7324|7309|7324|7309|7323.7|7308.7|3
1622560970000|2021-06-01 15:22:50|7323.8|7308.8|7323.8|7308.8|7324|7309|7323.8|7308.8|5
1622560980000|2021-06-01 15:23:00|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1622561070000|2021-06-01 15:24:30|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1622561120000|2021-06-01 15:25:20|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.3|7308.3|3
1622561130000|2021-06-01 15:25:30|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1622561140000|2021-06-01 15:25:40|7324.2|7309.2|7324|7309|7324.2|7309.2|7324|7309|3
1622561160000|2021-06-01 15:26:00|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1622561190000|2021-06-01 15:26:30|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1622561230000|2021-06-01 15:27:10|7324.1|7309.1|7324|7309|7324.1|7309.1|7324|7309|2
1622561270000|2021-06-01 15:27:50|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1622561370000|2021-06-01 15:29:30|7324|7309|7323.8|7308.8|7324|7309|7323.8|7308.8|2
1622561390000|2021-06-01 15:29:50|7323.5|7308.5|7323.9|7308.9|7323.9|7308.9|7323.5|7308.5|4
1622561410000|2021-06-01 15:30:10|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1622561440000|2021-06-01 15:30:40|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1622561560000|2021-06-01 15:32:40|7323.6|7308.6|7323.5|7308.5|7323.6|7308.6|7323.5|7308.5|2
1622561570000|2021-06-01 15:32:50|7323.4|7308.4|7323.5|7308.5|7323.5|7308.5|7323.4|7308.4|2
1622561700000|2021-06-01 15:35:00|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1622561740000|2021-06-01 15:35:40|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1622561750000|2021-06-01 15:35:50|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1622561780000|2021-06-01 15:36:20|7323.3|7308.3|7323.5|7308.5|7323.5|7308.5|7323.3|7308.3|3
1622561830000|2021-06-01 15:37:10|7323.4|7308.4|7323.3|7308.3|7323.4|7308.4|7323.3|7308.3|2
1622561840000|2021-06-01 15:37:20|7323.4|7308.4|7323.7|7308.7|7323.7|7308.7|7323.4|7308.4|2
1622561860000|2021-06-01 15:37:40|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1622561880000|2021-06-01 15:38:00|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|1
1622561900000|2021-06-01 15:38:20|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1622561910000|2021-06-01 15:38:30|7323.7|7308.7|7323.9|7308.9|7323.9|7308.9|7323.7|7308.7|4
1622561920000|2021-06-01 15:38:40|7324|7309|7324.1|7309.1|7324.3|7309.3|7324|7309|4
1622561930000|2021-06-01 15:38:50|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1622562000000|2021-06-01 15:40:00|7324|7309|7324|7309|7324|7309|7324|7309|1
1622562020000|2021-06-01 15:40:20|7324.2|7309.2|7324|7309|7324.2|7309.2|7324|7309|2
1622562070000|2021-06-01 15:41:10|7324.2|7309.2|7324|7309|7324.2|7309.2|7324|7309|2
1622562280000|2021-06-01 15:44:40|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1622562310000|2021-06-01 15:45:10|7323.7|7308.7|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|3
1622562350000|2021-06-01 15:45:50|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1622562360000|2021-06-01 15:46:00|7324|7309|7324.2|7309.2|7324.2|7309.2|7324|7309|2
1622562380000|2021-06-01 15:46:20|7324.4|7309.4|7324.8|7309.8|7324.9|7309.9|7324.4|7309.4|5
1622562390000|2021-06-01 15:46:30|7324.9|7309.9|7325|7310|7325|7310|7324.9|7309.9|2
1622562400000|2021-06-01 15:46:40|7326.2|7311.2|7326.4|7311.4|7326.4|7311.4|7326.2|7311.2|2
1622562410000|2021-06-01 15:46:50|7325.3|7310.3|7326.8|7311.8|7326.8|7311.8|7325.3|7310.3|6
1622562420000|2021-06-01 15:47:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1622562430000|2021-06-01 15:47:10|7325.5|7310.5|7326.4|7311.4|7326.4|7311.4|7325.5|7310.5|4
1622562440000|2021-06-01 15:47:20|7326.3|7311.3|7325.5|7310.5|7327|7312|7325.5|7310.5|5
1622562470000|2021-06-01 15:47:50|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1622562510000|2021-06-01 15:48:30|7325.7|7310.7|7332.6|7307.6|7332.6|7310.7|7325.7|7305.9|3
1622562560000|2021-06-01 15:49:20|7331|7306|7332.6|7307.6|7332.6|7307.6|7331|7306|2
1622562590000|2021-06-01 15:49:50|7330.7|7305.7|7330.7|7305.7|7330.7|7305.7|7330.7|7305.7|1
1622562610000|2021-06-01 15:50:10|7332.6|7307.6|7330.7|7305.7|7332.6|7307.6|7330.7|7305.7|2
1622562620000|2021-06-01 15:50:20|7332.6|7307.6|7330.7|7305.7|7332.6|7307.6|7330.7|7305.7|4
1622562640000|2021-06-01 15:50:40|7332.6|7307.6|7333|7308|7333|7308|7332.6|7307.6|3
1622562650000|2021-06-01 15:50:50|7331|7306|7331|7306|7333|7308|7331|7306|3
1622562660000|2021-06-01 15:51:00|7333|7308|7333|7308|7333|7308|7330.8|7305.8|6
1622562670000|2021-06-01 15:51:10|7330.8|7305.8|7331.8|7306.8|7333.8|7308.8|7330.7|7305.7|9
1622562680000|2021-06-01 15:51:20|7333.8|7308.8|7333.8|7308.8|7333.8|7308.8|7331.8|7306.8|3
1622562930000|2021-06-01 15:55:30|7333.6|7308.6|7327.4|7312.4|7333.8|7312.4|7327.4|7308.6|3
1622562940000|2021-06-01 15:55:40|7333.8|7308.8|7327.4|7312.4|7333.8|7312.4|7327.4|7308.8|2
1622562960000|2021-06-01 15:56:00|7333.8|7308.8|7333.8|7308.8|7333.8|7312.4|7327.4|7308.8|3
1622562970000|2021-06-01 15:56:10|7327.4|7312.4|7333.8|7308.8|7333.8|7312.4|7327.4|7308.6|10
1622562980000|2021-06-01 15:56:20|7327.4|7312.4|7333.8|7308.8|7333.8|7312.4|7327.4|7308.6|5
1622562990000|2021-06-01 15:56:30|7327.4|7312.4|7333.8|7308.8|7333.8|7312.4|7327.4|7308.8|2
1622563000000|2021-06-01 15:56:40|7327.4|7312.4|7333.8|7308.8|7333.8|7312.4|7327.4|7308.8|2
1622563010000|2021-06-01 15:56:50|7327|7312|7327.3|7312.3|7334|7312.3|7327|7308.6|6
1622563020000|2021-06-01 15:57:00|7333.8|7308.8|7327.3|7312.3|7333.8|7312.3|7327.3|7308.8|2
1622563030000|2021-06-01 15:57:10|7333.8|7308.8|7333.8|7308.8|7333.8|7308.8|7333.8|7308.8|1
1622563060000|2021-06-01 15:57:40|7333.7|7308.7|7333.7|7308.7|7333.8|7308.8|7333.7|7308.7|7
1622563070000|2021-06-01 15:57:50|7327|7312|7333.9|7308.9|7333.9|7312|7327|7308.9|2
1622563090000|2021-06-01 15:58:10|7334.1|7309.1|7327.4|7312.4|7334.1|7312.4|7327.4|7309.1|2
1622563100000|2021-06-01 15:58:20|7333.8|7308.8|7327.3|7312.3|7333.8|7312.3|7327.3|7308.8|2
1622563110000|2021-06-01 15:58:30|7333.7|7308.7|7333.7|7308.7|7333.7|7312.3|7327.3|7308.7|5
1622563120000|2021-06-01 15:58:40|7327.3|7312.3|7333|7308|7333.7|7312.3|7327.3|7306.3|6
1622563130000|2021-06-01 15:58:50|7331.2|7306.2|7333|7308|7333|7308|7331.2|7306.2|2
1622563140000|2021-06-01 15:59:00|7331.2|7306.2|7331.2|7306.2|7333|7308|7331.2|7306.2|5
1622563150000|2021-06-01 15:59:10|7333|7308|7331.2|7306.2|7333|7308|7331.2|7306.2|8
1622563160000|2021-06-01 15:59:20|7331.1|7306.1|7331.1|7306.1|7331.1|7306.1|7331.1|7306.1|1
1622563180000|2021-06-01 15:59:40|7333|7308|7333.2|7308.2|7333.2|7308.2|7331.1|7306.1|4
1622563190000|2021-06-01 15:59:50|7331.4|7306.4|7333.2|7308.2|7333.2|7308.2|7331.4|7306.4|6
1622563200000|2021-06-01 16:00:00|7331.5|7306.5|7331.8|7306.8|7334.1|7309.1|7331.5|7306.5|8
1622563210000|2021-06-01 16:00:10|7334.1|7309.1|7334.1|7309.1|7334.1|7309.1|7331.8|7306.8|3
1622563220000|2021-06-01 16:00:20|7331.8|7306.8|7334.1|7309.1|7334.1|7309.1|7331.8|7306.8|2
1622563240000|2021-06-01 16:00:40|7331.9|7306.9|7331.9|7306.9|7331.9|7306.9|7331.9|7306.9|1
1622563250000|2021-06-01 16:00:50|7332.1|7307.1|7332.1|7307.1|7332.1|7307.1|7332.1|7307.1|1
1622563320000|2021-06-01 16:02:00|7333.6|7308.6|7333.6|7308.6|7333.6|7308.6|7333.6|7308.6|1
1622563330000|2021-06-01 16:02:10|7333.8|7308.8|7333.8|7308.8|7333.8|7308.8|7333.8|7308.8|1
1622563340000|2021-06-01 16:02:20|7332.8|7307.8|7333.3|7308.3|7333.6|7308.6|7332.8|7307.8|7
1622563350000|2021-06-01 16:02:30|7333.2|7308.2|7333.2|7308.2|7333.2|7308.2|7333.1|7308.1|3
1622563360000|2021-06-01 16:02:40|7333.3|7308.3|7333.3|7308.3|7333.3|7308.3|7333.3|7308.3|1
1622563500000|2021-06-01 16:05:00|7333.4|7308.4|7333.4|7308.4|7333.4|7308.4|7333.4|7308.4|1
1622563520000|2021-06-01 16:05:20|7333.5|7308.5|7333.4|7308.4|7333.5|7308.5|7333.4|7308.4|2
1622563580000|2021-06-01 16:06:20|7333.5|7308.5|7333.4|7308.4|7333.5|7308.5|7333.4|7308.4|2
1622563610000|2021-06-01 16:06:50|7333.2|7308.2|7333.4|7308.4|7333.4|7308.4|7333.2|7308.2|3
1622563630000|2021-06-01 16:07:10|7333.2|7308.2|7327.5|7312.5|7333.2|7313.1|7327.5|7308.2|5
1622563640000|2021-06-01 16:07:20|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1622563650000|2021-06-01 16:07:30|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1622563670000|2021-06-01 16:07:50|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1622563680000|2021-06-01 16:08:00|7327.4|7312.4|7327.1|7312.1|7327.4|7312.4|7327.1|7312.1|3
1622563740000|2021-06-01 16:09:00|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1622564110000|2021-06-01 16:15:10|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1622564290000|2021-06-01 16:18:10|7326.9|7311.9|7327|7312|7327|7312|7326.9|7311.9|2
1622564300000|2021-06-01 16:18:20|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1622564320000|2021-06-01 16:18:40|7327.3|7312.3|7327.4|7312.4|7327.4|7312.4|7327.3|7312.3|2
1622564330000|2021-06-01 16:18:50|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1622564460000|2021-06-01 16:21:00|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1622564810000|2021-06-01 16:26:50|7327|7312|7327|7312|7327|7312|7327|7312|1
1622565050000|2021-06-01 16:30:50|7327.9|7312.9|7328|7313|7328.1|7313.1|7327.9|7312.9|5
1622565070000|2021-06-01 16:31:10|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1622565390000|2021-06-01 16:36:30|7327.8|7312.8|7327.9|7312.9|7327.9|7312.9|7327.8|7312.8|2
1622565400000|2021-06-01 16:36:40|7327.8|7312.8|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|3
1622565420000|2021-06-01 16:37:00|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1622565470000|2021-06-01 16:37:50|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1622565630000|2021-06-01 16:40:30|7328|7313|7328|7313|7328|7313|7327.9|7312.9|3
1622565640000|2021-06-01 16:40:40|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1622565880000|2021-06-01 16:44:40|7328|7313|7327.9|7312.9|7328|7313|7327.9|7312.9|2
1622565890000|2021-06-01 16:44:50|7328|7313|7328|7313|7328|7313|7328|7313|1
1622565900000|2021-06-01 16:45:00|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1622565930000|2021-06-01 16:45:30|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1622565960000|2021-06-01 16:46:00|7327.9|7312.9|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|2
1622566000000|2021-06-01 16:46:40|7327.9|7312.9|7328|7313|7328|7313|7327.9|7312.9|2
1622566010000|2021-06-01 16:46:50|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1622566020000|2021-06-01 16:47:00|7328|7313|7328|7313|7328|7313|7328|7313|1
1622566060000|2021-06-01 16:47:40|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328|7313|3
1622566130000|2021-06-01 16:48:50|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1622566210000|2021-06-01 16:50:10|7328.2|7313.2|7328.4|7313.4|7328.4|7313.4|7328.2|7313.2|4
1622566230000|2021-06-01 16:50:30|7328.3|7313.3|7327.7|7312.7|7328.3|7313.3|7327.7|7312.7|4
1622566270000|2021-06-01 16:51:10|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1622566440000|2021-06-01 16:54:00|7327.9|7312.9|7327.8|7312.8|7327.9|7312.9|7327.7|7312.7|3
1622566460000|2021-06-01 16:54:20|7327.9|7312.9|7328|7313|7328.1|7313.1|7327.9|7312.9|4
1622566490000|2021-06-01 16:54:50|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328|7313|3
1622566510000|2021-06-01 16:55:10|7328.4|7313.4|7328.8|7313.8|7328.8|7313.8|7328.3|7313.3|6
1622566520000|2021-06-01 16:55:20|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1622566560000|2021-06-01 16:56:00|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1622566570000|2021-06-01 16:56:10|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1622566580000|2021-06-01 16:56:20|7329|7314|7329|7314|7329|7314|7329|7314|1
1622566690000|2021-06-01 16:58:10|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1622566950000|2021-06-01 17:02:30|7329.3|7314.3|7328.9|7313.9|7329.3|7314.3|7328.9|7313.9|3
1622566960000|2021-06-01 17:02:40|7329|7314|7329|7314|7329|7314|7329|7314|1
1622566970000|2021-06-01 17:02:50|7328.9|7313.9|7328.9|7313.9|7329|7314|7328.9|7313.9|7
1622566980000|2021-06-01 17:03:00|7329|7314|7328.9|7313.9|7329|7314|7328.9|7313.9|6
1622566990000|2021-06-01 17:03:10|7329|7314|7328.9|7313.9|7329|7314|7328.9|7313.9|8
1622567100000|2021-06-01 17:05:00|7328.8|7313.8|7328.7|7313.7|7328.9|7313.9|7328.6|7313.6|4
1622567130000|2021-06-01 17:05:30|7328.6|7313.6|7328.8|7313.8|7328.8|7313.8|7328.6|7313.6|3
1622567160000|2021-06-01 17:06:00|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1622567170000|2021-06-01 17:06:10|7328.5|7313.5|7328.7|7313.7|7328.7|7313.7|7328.5|7313.5|2
1622567200000|2021-06-01 17:06:40|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|2
1622567220000|2021-06-01 17:07:00|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1622567240000|2021-06-01 17:07:20|7328.5|7313.5|7328.6|7313.6|7328.6|7313.6|7328.5|7313.5|2
1622567280000|2021-06-01 17:08:00|7328.5|7313.5|7328.5|7313.5|7328.6|7313.6|7328.4|7313.4|9
1622567310000|2021-06-01 17:08:30|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|2
1622567320000|2021-06-01 17:08:40|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|4
1622567330000|2021-06-01 17:08:50|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.5|7313.5|7
1622567340000|2021-06-01 17:09:00|7328.5|7313.5|7328.6|7313.6|7328.6|7313.6|7328.5|7313.5|6
1622567350000|2021-06-01 17:09:10|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1622567500000|2021-06-01 17:11:40|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|2
1622567550000|2021-06-01 17:12:30|7328.6|7313.6|7328.7|7313.7|7328.7|7313.7|7328.6|7313.6|2
1622567570000|2021-06-01 17:12:50|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.4|7313.4|11
1622567580000|2021-06-01 17:13:00|7328.4|7313.4|7328.5|7313.5|7328.5|7313.5|7328.4|7313.4|2
1622567610000|2021-06-01 17:13:30|7328.4|7313.4|7328.5|7313.5|7328.5|7313.5|7328.4|7313.4|4
1622567620000|2021-06-01 17:13:40|7328.4|7313.4|7328.5|7313.5|7328.6|7313.6|7328.4|7313.4|12
1622567850000|2021-06-01 17:17:30|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1622567860000|2021-06-01 17:17:40|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1622567930000|2021-06-01 17:18:50|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1622567940000|2021-06-01 17:19:00|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|2
1622567990000|2021-06-01 17:19:50|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|2
1622568020000|2021-06-01 17:20:20|7328.5|7313.5|7328.5|7313.5|7328.7|7313.7|7328.4|7313.4|8
1622568040000|2021-06-01 17:20:40|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1622568060000|2021-06-01 17:21:00|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|14
1622568070000|2021-06-01 17:21:10|7328.5|7313.5|7328.5|7313.5|7328.7|7313.7|7328.4|7313.4|7
1622568280000|2021-06-01 17:24:40|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1622568290000|2021-06-01 17:24:50|7328.5|7313.5|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|3
1622568300000|2021-06-01 17:25:00|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1622568310000|2021-06-01 17:25:10|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1622568320000|2021-06-01 17:25:20|7328.4|7313.4|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|7
1622568330000|2021-06-01 17:25:30|7328.5|7313.5|7328.4|7313.4|7328.6|7313.6|7328.4|7313.4|10
1622568340000|2021-06-01 17:25:40|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.4|7313.4|9
1622568480000|2021-06-01 17:28:00|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1622568490000|2021-06-01 17:28:10|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1622568610000|2021-06-01 17:30:10|7328.2|7313.2|7328.3|7313.3|7328.3|7313.3|7328.2|7313.2|2
1622568690000|2021-06-01 17:31:30|7328.2|7313.2|7328.3|7313.3|7328.3|7313.3|7328.2|7313.2|2
1622568770000|2021-06-01 17:32:50|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1622568790000|2021-06-01 17:33:10|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1622568800000|2021-06-01 17:33:20|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1622568810000|2021-06-01 17:33:30|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1622568970000|2021-06-01 17:36:10|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1622568990000|2021-06-01 17:36:30|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.1|7313.1|3
1622569030000|2021-06-01 17:37:10|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.2|7313.2|7
1622569090000|2021-06-01 17:38:10|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1622569160000|2021-06-01 17:39:20|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1622569250000|2021-06-01 17:40:50|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|6
1622569260000|2021-06-01 17:41:00|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1622569460000|2021-06-01 17:44:20|7328.1|7313.1|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|3
1622569470000|2021-06-01 17:44:30|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.1|7313.1|3
1622569780000|2021-06-01 17:49:40|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1622570140000|2021-06-01 17:55:40|7328|7313|7328|7313|7328|7313|7328|7313|1
1622570150000|2021-06-01 17:55:50|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1622570160000|2021-06-01 17:56:00|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1622570180000|2021-06-01 17:56:20|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1622570260000|2021-06-01 17:57:40|7328|7313|7327.9|7312.9|7328|7313|7327.9|7312.9|2
1622570280000|2021-06-01 17:58:00|7327.5|7312.5|7327|7312|7330.3|7312.5|7327|7305.3|7
1622570290000|2021-06-01 17:58:10|7330.2|7305.2|7325.2|7310.2|7330.2|7311|7325.2|7305.2|8
1622570300000|2021-06-01 17:58:20|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1622570310000|2021-06-01 17:58:30|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|1
1622570320000|2021-06-01 17:58:40|7330.3|7305.3|7330.3|7305.3|7330.3|7305.3|7330.3|7305.3|1
1622570340000|2021-06-01 17:59:00|7330.2|7305.2|7330.1|7305.1|7330.2|7305.2|7330.1|7305.1|2
1622570350000|2021-06-01 17:59:10|7330|7305|7329.9|7304.9|7330|7305|7329.9|7304.9|2
1622570390000|2021-06-01 17:59:50|7330|7305|7329.9|7304.9|7330|7305|7329.9|7304.9|2
1622570400000|2021-06-01 18:00:00|7330|7305|7330|7305|7330|7305|7330|7305|1
1622570410000|2021-06-01 18:00:10|7330.1|7305.1|7329.9|7304.9|7330.1|7305.1|7329.9|7304.9|2
1622570420000|2021-06-01 18:00:20|7330|7305|7330|7305|7330.3|7305.3|7329.9|7304.9|9
1622570430000|2021-06-01 18:00:30|7329.9|7304.9|7330.2|7305.2|7330.2|7305.2|7329.9|7304.9|2
1622570450000|2021-06-01 18:00:50|7330.1|7305.1|7330|7305|7330.1|7305.1|7329.9|7304.9|7
1622570460000|2021-06-01 18:01:00|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|7329.9|7304.9|7
1622570470000|2021-06-01 18:01:10|7329.9|7304.9|7329.9|7304.9|7330|7305|7329.9|7304.9|5
1622570480000|2021-06-01 18:01:20|7330|7305|7329.9|7304.9|7330|7305|7329.9|7304.9|4
1622570520000|2021-06-01 18:02:00|7324.8|7309.8|7324.6|7309.6|7324.8|7309.8|7324.6|7309.6|2
1622570560000|2021-06-01 18:02:40|7325|7310|7325.4|7310.4|7325.4|7310.4|7325|7310|2
1622571290000|2021-06-01 18:14:50|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1622571310000|2021-06-01 18:15:10|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1622571340000|2021-06-01 18:15:40|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1622571850000|2021-06-01 18:24:10|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|2
1622572000000|2021-06-01 18:26:40|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1622572030000|2021-06-01 18:27:10|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1622572090000|2021-06-01 18:28:10|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1622572350000|2021-06-01 18:32:30|7325.3|7310.3|7325.2|7310.2|7325.3|7310.3|7325.2|7310.2|2
1622572360000|2021-06-01 18:32:40|7325.8|7310.8|7325.7|7310.7|7325.8|7310.8|7325.7|7310.7|2
1622572390000|2021-06-01 18:33:10|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1622572690000|2021-06-01 18:38:10|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1622572720000|2021-06-01 18:38:40|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1622572810000|2021-06-01 18:40:10|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|2
1622572820000|2021-06-01 18:40:20|7325.3|7310.3|7325.4|7310.4|7325.4|7310.4|7325.3|7310.3|2
1622572920000|2021-06-01 18:42:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1622573210000|2021-06-01 18:46:50|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1622574020000|2021-06-01 19:00:20|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1622574090000|2021-06-01 19:01:30|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1622574210000|2021-06-01 19:03:30|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1622574250000|2021-06-01 19:04:10|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1622574390000|2021-06-01 19:06:30|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1622574910000|2021-06-01 19:15:10|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1622575250000|2021-06-01 19:20:50|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1622575320000|2021-06-01 19:22:00|7326.2|7311.2|7326.4|7311.4|7326.4|7311.4|7326.2|7311.2|2
1622575430000|2021-06-01 19:23:50|7326|7311|7326|7311|7326|7311|7326|7311|1
1622575790000|2021-06-01 19:29:50|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1622576640000|2021-06-01 19:44:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1622576750000|2021-06-01 19:45:50|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1622576800000|2021-06-01 19:46:40|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1622576810000|2021-06-01 19:46:50|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1622577520000|2021-06-01 19:58:40|7326|7311|7326|7311|7326|7311|7326|7311|1
1622597460000|2021-06-02 01:31:00|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|1
1622597910000|2021-06-02 01:38:30|7330.7|7305.7|7330.7|7305.7|7330.7|7305.7|7330.7|7305.7|1
1622598130000|2021-06-02 01:42:10|7331.9|7306.9|7331.9|7306.9|7331.9|7306.9|7331.9|7306.9|1
1622598900000|2021-06-02 01:55:00|7331.5|7306.5|7331.5|7306.5|7331.5|7306.5|7331.5|7306.5|1
1622599840000|2021-06-02 02:10:40|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|1
1622599850000|2021-06-02 02:10:50|7329.5|7304.5|7329.5|7304.5|7329.5|7304.5|7329.5|7304.5|1
1622599860000|2021-06-02 02:11:00|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|1
1622599910000|2021-06-02 02:11:50|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|1
1622601710000|2021-06-02 02:41:50|7331.5|7306.5|7331.5|7306.5|7331.5|7306.5|7331.5|7306.5|1
1622602800000|2021-06-02 03:00:00|7331.1|7306.1|7331.1|7306.1|7331.2|7306.2|7331.1|7306.1|3
1622602850000|2021-06-02 03:00:50|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|1
1622604460000|2021-06-02 03:27:40|7331|7306|7332.1|7307.1|7332.1|7307.1|7331|7306|2
1622604480000|2021-06-02 03:28:00|7332.3|7307.3|7332.3|7307.3|7332.3|7307.3|7332.3|7307.3|1
1622604490000|2021-06-02 03:28:10|7332.6|7307.6|7332.6|7307.6|7332.6|7307.6|7332.6|7307.6|1
1622604500000|2021-06-02 03:28:20|7333.8|7308.8|7334.7|7309.7|7334.7|7309.7|7333.8|7308.8|4
1622604600000|2021-06-02 03:30:00|7334.5|7309.5|7334.9|7309.9|7334.9|7309.9|7334.5|7309.5|6
1622604610000|2021-06-02 03:30:10|7335|7310|7335|7310|7335|7310|7334.8|7309.8|7
1622604620000|2021-06-02 03:30:20|7335.1|7310.1|7335.2|7310.2|7335.2|7310.2|7334.9|7309.9|6
1622604630000|2021-06-02 03:30:30|7334.9|7309.9|7335.3|7310.3|7335.3|7310.3|7334.9|7309.9|7
1622604640000|2021-06-02 03:30:40|7335.2|7310.2|7336|7311|7336|7311|7335|7310|6
1622604650000|2021-06-02 03:30:50|7336.3|7311.3|7337.1|7312.1|7337.1|7312.1|7336.3|7311.3|5
1622604660000|2021-06-02 03:31:00|7337.2|7312.2|7339.1|7314.1|7339.1|7314.1|7337.2|7312.2|12
1622604670000|2021-06-02 03:31:10|7339.2|7314.2|7337.2|7312.2|7339.2|7314.2|7337.2|7312.2|6
1622604680000|2021-06-02 03:31:20|7337.6|7312.6|7338.5|7313.5|7338.5|7313.5|7337.6|7312.6|6
1622604690000|2021-06-02 03:31:30|7338.4|7313.4|7338.5|7313.5|7338.6|7313.6|7338.2|7313.2|9
1622604700000|2021-06-02 03:31:40|7338.6|7313.6|7339.4|7314.4|7339.4|7314.4|7338.6|7313.6|9
1622604710000|2021-06-02 03:31:50|7339.3|7314.3|7339.3|7314.3|7341|7316|7338.6|7313.6|15
1622604720000|2021-06-02 03:32:00|7339.2|7314.2|7340|7315|7340|7315|7339.1|7314.1|13
1622604730000|2021-06-02 03:32:10|7339.9|7314.9|7340|7315|7340.1|7315.1|7339.9|7314.9|6
1622604740000|2021-06-02 03:32:20|7339.9|7314.9|7340.1|7315.1|7340.2|7315.2|7339.9|7314.9|6
1622604750000|2021-06-02 03:32:30|7340.2|7315.2|7340.2|7315.2|7340.3|7315.3|7340.2|7315.2|3
1622604770000|2021-06-02 03:32:50|7340.3|7315.3|7340.5|7315.5|7340.5|7315.5|7340.3|7315.3|6
1622604780000|2021-06-02 03:33:00|7340.6|7315.6|7340.4|7315.4|7340.6|7315.6|7340.4|7315.4|3
1622604790000|2021-06-02 03:33:10|7340.5|7315.5|7340.5|7315.5|7340.6|7315.6|7340.5|7315.5|3
1622604820000|2021-06-02 03:33:40|7339.5|7314.5|7335.5|7320.5|7339.6|7320.5|7335|7314.5|7
1622604830000|2021-06-02 03:33:50|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1622604840000|2021-06-02 03:34:00|7335.7|7320.7|7335.6|7320.6|7335.7|7320.7|7335.6|7320.6|4
1622604850000|2021-06-02 03:34:10|7335.7|7320.7|7335.9|7320.9|7335.9|7320.9|7335.7|7320.7|4
1622604860000|2021-06-02 03:34:20|7335.8|7320.8|7334.1|7319.1|7335.8|7320.8|7334.1|7319.1|15
1622604870000|2021-06-02 03:34:30|7334|7319|7335.7|7320.7|7335.8|7320.8|7334|7319|16
1622604880000|2021-06-02 03:34:40|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1622604890000|2021-06-02 03:34:50|7335.1|7320.1|7335.4|7320.4|7335.5|7320.5|7335.1|7320.1|8
1622604900000|2021-06-02 03:35:00|7335.3|7320.3|7335.9|7320.9|7335.9|7320.9|7335.1|7320.1|5
1622604910000|2021-06-02 03:35:10|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7335.8|7320.8|3
1622604920000|2021-06-02 03:35:20|7336.3|7321.3|7338|7323|7338.3|7323.3|7336.3|7321.3|9
1622604930000|2021-06-02 03:35:30|7337.9|7322.9|7338.3|7323.3|7338.3|7323.3|7337.8|7322.8|4
1622604940000|2021-06-02 03:35:40|7338.5|7323.5|7338.3|7323.3|7338.5|7323.5|7338.3|7323.3|2
1622604950000|2021-06-02 03:35:50|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1622605000000|2021-06-02 03:36:40|7337.2|7322.2|7336.5|7321.5|7337.2|7322.2|7336.5|7321.5|4
1622605010000|2021-06-02 03:36:50|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1622605080000|2021-06-02 03:38:00|7336.4|7321.4|7336.8|7321.8|7336.8|7321.8|7336.4|7321.4|2
1622605090000|2021-06-02 03:38:10|7336.9|7321.9|7338.6|7323.6|7338.6|7323.6|7336.9|7321.9|4
1622605110000|2021-06-02 03:38:30|7338.3|7323.3|7338.1|7323.1|7338.5|7323.5|7338.1|7323.1|3
1622605120000|2021-06-02 03:38:40|7338.3|7323.3|7338|7323|7338.6|7323.6|7338|7323|3
1622605140000|2021-06-02 03:39:00|7338.3|7323.3|7338|7323|7338.3|7323.3|7338|7323|2
1622605200000|2021-06-02 03:40:00|7337.6|7322.6|7336.5|7321.5|7337.6|7322.6|7336.5|7321.5|5
1622605210000|2021-06-02 03:40:10|7336.3|7321.3|7337.6|7322.6|7337.6|7322.6|7336.3|7321.3|4
1622605250000|2021-06-02 03:40:50|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1622605340000|2021-06-02 03:42:20|7336.6|7321.6|7335.8|7320.8|7336.6|7321.6|7335.5|7320.5|6
1622605360000|2021-06-02 03:42:40|7335.5|7320.5|7335.8|7320.8|7335.8|7320.8|7335.5|7320.5|2
1622605370000|2021-06-02 03:42:50|7336|7321|7336|7321|7336|7321|7336|7321|1
1622605410000|2021-06-02 03:43:30|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1622605430000|2021-06-02 03:43:50|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1622605470000|2021-06-02 03:44:30|7336.5|7321.5|7336.8|7321.8|7336.8|7321.8|7336.5|7321.5|2
1622605480000|2021-06-02 03:44:40|7337.5|7322.5|7337.8|7322.8|7337.8|7322.8|7337.5|7322.5|2
1622605490000|2021-06-02 03:44:50|7337.5|7322.5|7337.8|7322.8|7337.8|7322.8|7337.5|7322.5|2
1622605500000|2021-06-02 03:45:00|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1622605520000|2021-06-02 03:45:20|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1622605530000|2021-06-02 03:45:30|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1622605550000|2021-06-02 03:45:50|7337.3|7322.3|7337.6|7322.6|7337.6|7322.6|7337.3|7322.3|2
1622605640000|2021-06-02 03:47:20|7337.8|7322.8|7339.3|7324.3|7339.3|7324.3|7337.8|7322.8|5
1622605650000|2021-06-02 03:47:30|7339.6|7324.6|7340.3|7325.3|7340.3|7325.3|7339.6|7324.6|7
1622605660000|2021-06-02 03:47:40|7339.8|7324.8|7340.3|7325.3|7340.3|7325.3|7339.8|7324.8|5
1622605680000|2021-06-02 03:48:00|7339.8|7324.8|7338.8|7323.8|7339.8|7324.8|7338.8|7323.8|3
1622605690000|2021-06-02 03:48:10|7339|7324|7338.8|7323.8|7339|7324|7338.8|7323.8|2
1622605700000|2021-06-02 03:48:20|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1622605710000|2021-06-02 03:48:30|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1622605720000|2021-06-02 03:48:40|7339.1|7324.1|7339.8|7324.8|7339.8|7324.8|7339.1|7324.1|3
1622605750000|2021-06-02 03:49:10|7339.3|7324.3|7339|7324|7339.3|7324.3|7339|7324|2
1622605760000|2021-06-02 03:49:20|7339.3|7324.3|7339.1|7324.1|7339.3|7324.3|7339.1|7324.1|2
1622605770000|2021-06-02 03:49:30|7339.3|7324.3|7339.6|7324.6|7339.6|7324.6|7339.3|7324.3|2
1622605780000|2021-06-02 03:49:40|7341|7326|7341.3|7326.3|7341.3|7326.3|7341|7326|2
1622605790000|2021-06-02 03:49:50|7341|7326|7341.3|7326.3|7341.3|7326.3|7340.8|7325.8|3
1622605800000|2021-06-02 03:50:00|7342.3|7327.3|7342.5|7327.5|7342.5|7327.5|7342.3|7327.3|2
1622605810000|2021-06-02 03:50:10|7342.3|7327.3|7343.1|7328.1|7349.7|7328.6|7342|7323|16
1622605820000|2021-06-02 03:50:20|7342.8|7327.8|7342.6|7327.6|7343.3|7328.3|7342.6|7327.6|10
1622605830000|2021-06-02 03:50:30|7343|7328|7343.1|7328.1|7343.6|7328.6|7343|7328|6
1622605840000|2021-06-02 03:50:40|7343.8|7328.8|7344|7329|7344.6|7329.6|7343.8|7328.8|7
1622605850000|2021-06-02 03:50:50|7350.7|7325.7|7344.3|7329.3|7351.4|7330.3|7344.3|7325.6|13
1622605880000|2021-06-02 03:51:20|7345|7330|7345|7330|7345|7330|7345|7330|1
1622605890000|2021-06-02 03:51:30|7344.8|7329.8|7345.1|7330.1|7345.1|7330.1|7344.8|7329.8|2
1622605910000|2021-06-02 03:51:50|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1622605920000|2021-06-02 03:52:00|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|1
1622605930000|2021-06-02 03:52:10|7345.5|7330.5|7346|7331|7346|7331|7345.5|7330.5|3
1622605940000|2021-06-02 03:52:20|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|1
1622605950000|2021-06-02 03:52:30|7346|7331|7346.3|7331.3|7346.3|7331.3|7346|7331|2
1622605960000|2021-06-02 03:52:40|7346|7331|7346.1|7331.1|7346.3|7331.3|7346|7331|3
1622605970000|2021-06-02 03:52:50|7346.3|7331.3|7347.5|7332.5|7347.5|7332.5|7346.3|7331.3|6
1622605980000|2021-06-02 03:53:00|7347.8|7332.8|7346|7331|7347.8|7332.8|7346|7331|5
1622605990000|2021-06-02 03:53:10|7345.5|7330.5|7346|7331|7346|7331|7345.5|7330.5|2
1622606000000|2021-06-02 03:53:20|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|7346|7331|3
1622606010000|2021-06-02 03:53:30|7345.9|7330.9|7346.2|7331.2|7346.2|7331.2|7345.9|7330.9|2
1622606020000|2021-06-02 03:53:40|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1622606030000|2021-06-02 03:53:50|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|1
1622606040000|2021-06-02 03:54:00|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|1
1622606050000|2021-06-02 03:54:10|7346.1|7331.1|7346.8|7331.8|7347.1|7332.1|7345.8|7330.8|4
1622606100000|2021-06-02 03:55:00|7346.4|7331.4|7345.9|7330.9|7346.4|7331.4|7345.9|7330.9|3
1622606110000|2021-06-02 03:55:10|7345.6|7330.6|7344.8|7329.8|7345.6|7330.6|7344.6|7329.6|8
1622606120000|2021-06-02 03:55:20|7345.1|7330.1|7344.8|7329.8|7345.1|7330.1|7344.8|7329.8|2
1622606130000|2021-06-02 03:55:30|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7344.8|7329.8|3
1622606140000|2021-06-02 03:55:40|7345.3|7330.3|7345.3|7330.3|7345.6|7330.6|7345.1|7330.1|5
1622606150000|2021-06-02 03:55:50|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|1
1622606170000|2021-06-02 03:56:10|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1622606180000|2021-06-02 03:56:20|7345.1|7330.1|7343.8|7328.8|7345.1|7330.1|7343.8|7328.8|4
1622606200000|2021-06-02 03:56:40|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|1
1622606230000|2021-06-02 03:57:10|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|1
1622606240000|2021-06-02 03:57:20|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|1
1622606250000|2021-06-02 03:57:30|7344|7329|7344|7329|7344|7329|7344|7329|1
1622606260000|2021-06-02 03:57:40|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|1
1622606270000|2021-06-02 03:57:50|7344|7329|7344.7|7329.7|7344.7|7329.7|7344|7329|4
1622606310000|2021-06-02 03:58:30|7345.3|7330.3|7344.8|7329.8|7345.3|7330.3|7344.8|7329.8|3
1622606320000|2021-06-02 03:58:40|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1622606430000|2021-06-02 04:00:30|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1622606470000|2021-06-02 04:01:10|7344.6|7329.6|7345.1|7330.1|7345.1|7330.1|7344.6|7329.6|4
1622606490000|2021-06-02 04:01:30|7345|7330|7344.6|7329.6|7345|7330|7344.6|7329.6|2
1622606500000|2021-06-02 04:01:40|7344.9|7329.9|7345|7330|7345|7330|7344.7|7329.7|3
1622606510000|2021-06-02 04:01:50|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1622606520000|2021-06-02 04:02:00|7345.1|7330.1|7345.5|7330.5|7345.5|7330.5|7345.1|7330.1|3
1622606530000|2021-06-02 04:02:10|7345.4|7330.4|7345.2|7330.2|7345.4|7330.4|7345.2|7330.2|2
1622606540000|2021-06-02 04:02:20|7344.6|7329.6|7344.8|7329.8|7344.8|7329.8|7344.6|7329.6|3
1622606550000|2021-06-02 04:02:30|7344.7|7329.7|7345.2|7330.2|7345.2|7330.2|7344.7|7329.7|2
1622606560000|2021-06-02 04:02:40|7345.3|7330.3|7345.2|7330.2|7345.3|7330.3|7345.2|7330.2|2
1622606580000|2021-06-02 04:03:00|7345.4|7330.4|7346.8|7331.8|7346.8|7331.8|7345.4|7330.4|5
1622606590000|2021-06-02 04:03:10|7347|7332|7346.3|7331.3|7347|7332|7346|7331|6
1622606600000|2021-06-02 04:03:20|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|1
1622606610000|2021-06-02 04:03:30|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|7346.9|7331.9|3
1622606620000|2021-06-02 04:03:40|7346.9|7331.9|7346.3|7331.3|7346.9|7331.9|7346.3|7331.3|3
1622606630000|2021-06-02 04:03:50|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1622606640000|2021-06-02 04:04:00|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1622606650000|2021-06-02 04:04:10|7347|7332|7347.3|7332.3|7347.3|7332.3|7347|7332|3
1622606660000|2021-06-02 04:04:20|7347.5|7332.5|7347|7332|7347.5|7332.5|7346.8|7331.8|4
1622606670000|2021-06-02 04:04:30|7347.3|7332.3|7347.3|7332.3|7347.7|7332.7|7346.8|7331.8|6
1622606680000|2021-06-02 04:04:40|7346.8|7331.8|7347.3|7332.3|7347.3|7332.3|7346.8|7331.8|2
1622606700000|2021-06-02 04:05:00|7347|7332|7346.8|7331.8|7347|7332|7346.8|7331.8|2
1622606740000|2021-06-02 04:05:40|7347.2|7332.2|7346.1|7331.1|7347.2|7332.2|7346.1|7331.1|4
1622606750000|2021-06-02 04:05:50|7346.3|7331.3|7345.3|7330.3|7346.8|7331.8|7345.3|7330.3|4
1622606770000|2021-06-02 04:06:10|7345.1|7330.1|7345.3|7330.3|7345.3|7330.3|7345.1|7330.1|2
1622606780000|2021-06-02 04:06:20|7345.6|7330.6|7345.5|7330.5|7345.8|7330.8|7345.5|7330.5|3
1622606790000|2021-06-02 04:06:30|7345.7|7330.7|7346.6|7331.6|7347.4|7332.4|7345.7|7330.7|15
1622606800000|2021-06-02 04:06:40|7346.1|7331.1|7345.7|7330.7|7346.1|7331.1|7345.7|7330.7|5
1622606810000|2021-06-02 04:06:50|7345.4|7330.4|7345.1|7330.1|7345.4|7330.4|7345.1|7330.1|2
1622606860000|2021-06-02 04:07:40|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1622606880000|2021-06-02 04:08:00|7344.6|7329.6|7345.1|7330.1|7345.1|7330.1|7344.6|7329.6|3
1622606910000|2021-06-02 04:08:30|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.5|7329.5|4
1622606940000|2021-06-02 04:09:00|7344.6|7329.6|7344.8|7329.8|7344.8|7329.8|7344.6|7329.6|2
1622606950000|2021-06-02 04:09:10|7345|7330|7345|7330|7345|7330|7345|7330|1
1622606960000|2021-06-02 04:09:20|7344.8|7329.8|7345|7330|7345|7330|7344.8|7329.8|2
1622606980000|2021-06-02 04:09:40|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1622607030000|2021-06-02 04:10:30|7345|7330|7345|7330|7345|7330|7345|7330|1
1622607040000|2021-06-02 04:10:40|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1622607070000|2021-06-02 04:11:10|7344.9|7329.9|7346.5|7331.5|7346.5|7331.5|7344.9|7329.9|11
1622607090000|2021-06-02 04:11:30|7346|7331|7346|7331|7346|7331|7346|7331|1
1622607220000|2021-06-02 04:13:40|7345.5|7330.5|7344.8|7329.8|7345.6|7330.6|7344.8|7329.8|6
1622607230000|2021-06-02 04:13:50|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|1
1622607240000|2021-06-02 04:14:00|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345|7330|3
1622607250000|2021-06-02 04:14:10|7345|7330|7344.8|7329.8|7345|7330|7344.8|7329.8|2
1622607260000|2021-06-02 04:14:20|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1622607290000|2021-06-02 04:14:50|7344.3|7329.3|7344.3|7329.3|7344.6|7329.6|7344.3|7329.3|3
1622607300000|2021-06-02 04:15:00|7344.6|7329.6|7344.3|7329.3|7344.6|7329.6|7344.3|7329.3|2
1622607350000|2021-06-02 04:15:50|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1622607380000|2021-06-02 04:16:20|7345|7330|7345|7330|7345|7330|7345|7330|1
1622607400000|2021-06-02 04:16:40|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1622607420000|2021-06-02 04:17:00|7345|7330|7345.2|7330.2|7345.3|7330.3|7345|7330|3
1622607430000|2021-06-02 04:17:10|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1622607440000|2021-06-02 04:17:20|7345|7330|7346|7331|7346|7331|7345|7330|10
1622607450000|2021-06-02 04:17:30|7346.1|7331.1|7345.4|7330.4|7346.1|7331.1|7345.4|7330.4|3
1622607490000|2021-06-02 04:18:10|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1622607500000|2021-06-02 04:18:20|7346|7331|7346.3|7331.3|7346.3|7331.3|7346|7331|2
1622607510000|2021-06-02 04:18:30|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1622607560000|2021-06-02 04:19:20|7346.8|7331.8|7346.5|7331.5|7346.8|7331.8|7346.5|7331.5|2
1622607690000|2021-06-02 04:21:30|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1622607700000|2021-06-02 04:21:40|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1622607750000|2021-06-02 04:22:30|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|1
1622607780000|2021-06-02 04:23:00|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1622607790000|2021-06-02 04:23:10|7346.3|7331.3|7346.5|7331.5|7346.5|7331.5|7346.3|7331.3|2
1622607880000|2021-06-02 04:24:40|7346.3|7331.3|7346.5|7331.5|7346.5|7331.5|7346.3|7331.3|4
1622607890000|2021-06-02 04:24:50|7346.3|7331.3|7346.3|7331.3|7346.5|7331.5|7346.3|7331.3|3
1622607900000|2021-06-02 04:25:00|7346.5|7331.5|7346.3|7331.3|7346.5|7331.5|7346.3|7331.3|2
1622607910000|2021-06-02 04:25:10|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1622607920000|2021-06-02 04:25:20|7346.3|7331.3|7346.5|7331.5|7346.5|7331.5|7346.3|7331.3|2
1622607940000|2021-06-02 04:25:40|7346.3|7331.3|7346.5|7331.5|7346.5|7331.5|7346.3|7331.3|2
1622607960000|2021-06-02 04:26:00|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|1
1622607970000|2021-06-02 04:26:10|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.3|7331.3|3
1622607980000|2021-06-02 04:26:20|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1622607990000|2021-06-02 04:26:30|7347|7332|7347|7332|7347|7332|7347|7332|1
1622608030000|2021-06-02 04:27:10|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|1
1622608040000|2021-06-02 04:27:20|7347|7332|7347|7332|7347|7332|7347|7332|1
1622608090000|2021-06-02 04:28:10|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|1
1622608130000|2021-06-02 04:28:50|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|1
1622608140000|2021-06-02 04:29:00|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|1
1622608150000|2021-06-02 04:29:10|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|1
1622608190000|2021-06-02 04:29:50|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|7347.1|7332.1|3
1622608200000|2021-06-02 04:30:00|7347.1|7332.1|7347.6|7332.6|7347.7|7332.7|7347.1|7332.1|6
1622608210000|2021-06-02 04:30:10|7347.7|7332.7|7347.8|7332.8|7347.8|7332.8|7347.6|7332.6|3
1622608220000|2021-06-02 04:30:20|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|1
1622608230000|2021-06-02 04:30:30|7348.2|7333.2|7348.2|7333.2|7348.2|7333.2|7348.2|7333.2|1
1622608240000|2021-06-02 04:30:40|7348.3|7333.3|7349.3|7334.3|7349.4|7334.4|7348.3|7333.3|8
1622608250000|2021-06-02 04:30:50|7349.4|7334.4|7349.6|7334.6|7349.6|7334.6|7349.3|7334.3|7
1622608260000|2021-06-02 04:31:00|7349.8|7334.8|7350.9|7335.9|7351.2|7336.2|7349.8|7334.8|20
1622608270000|2021-06-02 04:31:10|7351|7336|7351|7336|7351.1|7336.1|7350.9|7335.9|9
1622608280000|2021-06-02 04:31:20|7351.1|7336.1|7351.7|7336.7|7352.2|7337.2|7351.1|7336.1|19
1622608290000|2021-06-02 04:31:30|7351.8|7336.8|7353.9|7338.9|7353.9|7338.9|7351.8|7336.8|16
1622608300000|2021-06-02 04:31:40|7354|7339|7354.5|7339.5|7355.4|7340.4|7354|7339|20
1622608310000|2021-06-02 04:31:50|7354.6|7339.6|7354.7|7339.7|7354.8|7339.8|7354.2|7339.2|16
1622608320000|2021-06-02 04:32:00|7354.8|7339.8|7352.6|7337.6|7354.8|7339.8|7352.6|7337.6|17
1622608330000|2021-06-02 04:32:10|7352.2|7337.2|7350.9|7335.9|7353.1|7338.1|7350.9|7335.9|18
1622608340000|2021-06-02 04:32:20|7350.7|7335.7|7350.5|7335.5|7351.1|7336.1|7350.3|7335.3|15
1622608350000|2021-06-02 04:32:30|7350.9|7335.9|7351.6|7336.6|7351.7|7336.7|7350.9|7335.9|6
1622608360000|2021-06-02 04:32:40|7351.7|7336.7|7352.7|7337.7|7352.9|7337.9|7351.7|7336.7|12
1622608370000|2021-06-02 04:32:50|7352.8|7337.8|7353|7338|7353|7338|7352.8|7337.8|2
1622608380000|2021-06-02 04:33:00|7353.1|7338.1|7353.8|7338.8|7353.8|7338.8|7353|7338|4
1622608390000|2021-06-02 04:33:10|7353.9|7338.9|7354.7|7339.7|7354.7|7339.7|7353.9|7338.9|3
1622608400000|2021-06-02 04:33:20|7354.6|7339.6|7354.6|7339.6|7355.2|7340.2|7354.4|7339.4|13
1622608410000|2021-06-02 04:33:30|7354.4|7339.4|7354.4|7339.4|7355|7340|7354.1|7339.1|17
1622608420000|2021-06-02 04:33:40|7354.3|7339.3|7353.8|7338.8|7354.3|7339.3|7353.7|7338.7|8
1622608430000|2021-06-02 04:33:50|7354|7339|7355|7340|7355.1|7340.1|7354|7339|13
1622608440000|2021-06-02 04:34:00|7355.1|7340.1|7354.5|7339.5|7355.3|7340.3|7354.5|7339.5|16
1622608450000|2021-06-02 04:34:10|7354.4|7339.4|7353.7|7338.7|7354.4|7339.4|7353.6|7338.6|9
1622608460000|2021-06-02 04:34:20|7353.6|7338.6|7353.4|7338.4|7353.8|7338.8|7353.2|7338.2|7
1622608470000|2021-06-02 04:34:30|7353.3|7338.3|7353.1|7338.1|7353.4|7338.4|7353|7338|9
1622608480000|2021-06-02 04:34:40|7352.2|7337.2|7351.8|7336.8|7352.2|7337.2|7351.8|7336.8|4
1622608490000|2021-06-02 04:34:50|7351.6|7336.6|7351.1|7336.1|7351.8|7336.8|7351.1|7336.1|11
1622608500000|2021-06-02 04:35:00|7351|7336|7350.8|7335.8|7351|7336|7350.7|7335.7|9
1622608510000|2021-06-02 04:35:10|7350.9|7335.9|7351|7336|7351|7336|7350.9|7335.9|4
1622608520000|2021-06-02 04:35:20|7351.1|7336.1|7350|7335|7351.1|7336.1|7350|7335|7
1622608530000|2021-06-02 04:35:30|7350.1|7335.1|7351.4|7336.4|7351.5|7336.5|7350.1|7335.1|4
1622608540000|2021-06-02 04:35:40|7351.5|7336.5|7351.2|7336.2|7351.6|7336.6|7351.2|7336.2|11
1622608550000|2021-06-02 04:35:50|7351.4|7336.4|7351.8|7336.8|7351.8|7336.8|7351.2|7336.2|7
1622608560000|2021-06-02 04:36:00|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.6|7336.6|3
1622608570000|2021-06-02 04:36:10|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1622608580000|2021-06-02 04:36:20|7351.5|7336.5|7350.8|7335.8|7351.5|7336.5|7350.8|7335.8|7
1622608590000|2021-06-02 04:36:30|7351|7336|7351.1|7336.1|7351.1|7336.1|7350.8|7335.8|5
1622608600000|2021-06-02 04:36:40|7351.3|7336.3|7352|7337|7352|7337|7351.3|7336.3|9
1622608610000|2021-06-02 04:36:50|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1622608620000|2021-06-02 04:37:00|7352.1|7337.1|7352|7337|7352.1|7337.1|7352|7337|2
1622608630000|2021-06-02 04:37:10|7352.1|7337.1|7351.9|7336.9|7352.4|7337.4|7351.9|7336.9|8
1622608640000|2021-06-02 04:37:20|7351.6|7336.6|7351.5|7336.5|7351.6|7336.6|7351.5|7336.5|2
1622608650000|2021-06-02 04:37:30|7351.7|7336.7|7352|7337|7352|7337|7351.6|7336.6|5
1622608660000|2021-06-02 04:37:40|7351.9|7336.9|7351.4|7336.4|7351.9|7336.9|7351.4|7336.4|8
1622608670000|2021-06-02 04:37:50|7351.3|7336.3|7350.4|7335.4|7351.3|7336.3|7350|7335|10
1622608680000|2021-06-02 04:38:00|7350.5|7335.5|7350.3|7335.3|7350.5|7335.5|7350.3|7335.3|5
1622608690000|2021-06-02 04:38:10|7350.4|7335.4|7351.2|7336.2|7351.2|7336.2|7350.4|7335.4|6
1622608700000|2021-06-02 04:38:20|7351.3|7336.3|7351.4|7336.4|7351.4|7336.4|7351.2|7336.2|4
1622608710000|2021-06-02 04:38:30|7351.5|7336.5|7351.7|7336.7|7351.7|7336.7|7351.5|7336.5|2
1622608740000|2021-06-02 04:39:00|7351.9|7336.9|7353.5|7338.5|7353.5|7338.5|7351.9|7336.9|9
1622608750000|2021-06-02 04:39:10|7353.6|7338.6|7355.4|7340.4|7355.4|7340.4|7353.6|7338.6|21
1622608760000|2021-06-02 04:39:20|7355.3|7340.3|7355.5|7340.5|7356.9|7341.9|7354.9|7339.9|23
1622608770000|2021-06-02 04:39:30|7354.3|7339.3|7352.5|7337.5|7354.3|7339.3|7352.5|7337.5|13
1622608780000|2021-06-02 04:39:40|7352.6|7337.6|7354|7339|7354|7339|7351.8|7336.8|13
1622608790000|2021-06-02 04:39:50|7353.9|7338.9|7353.7|7338.7|7354.1|7339.1|7353.7|7338.7|9
1622608800000|2021-06-02 04:40:00|7353.6|7338.6|7353.4|7338.4|7353.7|7338.7|7353.4|7338.4|5
1622608810000|2021-06-02 04:40:10|7353.6|7338.6|7354.2|7339.2|7354.2|7339.2|7353.6|7338.6|6
1622608820000|2021-06-02 04:40:20|7354.3|7339.3|7354.1|7339.1|7354.7|7339.7|7354.1|7339.1|6
1622608830000|2021-06-02 04:40:30|7353.9|7338.9|7353.2|7338.2|7353.9|7338.9|7353.1|7338.1|7
1622608840000|2021-06-02 04:40:40|7353.3|7338.3|7353.5|7338.5|7353.6|7338.6|7353.1|7338.1|5
1622608850000|2021-06-02 04:40:50|7353.8|7338.8|7354.1|7339.1|7354.1|7339.1|7353.8|7338.8|4
1622608860000|2021-06-02 04:41:00|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1622608900000|2021-06-02 04:41:40|7354.1|7339.1|7353.6|7338.6|7354.1|7339.1|7353.6|7338.6|3
1622608910000|2021-06-02 04:41:50|7353.4|7338.4|7353.5|7338.5|7353.5|7338.5|7353.4|7338.4|2
1622608920000|2021-06-02 04:42:00|7353.7|7338.7|7353.5|7338.5|7353.8|7338.8|7353.5|7338.5|3
1622608930000|2021-06-02 04:42:10|7353.4|7338.4|7353.1|7338.1|7353.5|7338.5|7353.1|7338.1|5
1622608940000|2021-06-02 04:42:20|7353.4|7338.4|7353.3|7338.3|7353.4|7338.4|7353.3|7338.3|2
1622608950000|2021-06-02 04:42:30|7353.4|7338.4|7352.9|7337.9|7353.4|7338.4|7352.9|7337.9|4
1622608960000|2021-06-02 04:42:40|7353|7338|7353|7338|7353|7338|7352.9|7337.9|3
1622608970000|2021-06-02 04:42:50|7352.9|7337.9|7353|7338|7353|7338|7352.9|7337.9|8
1622608980000|2021-06-02 04:43:00|7352.9|7337.9|7353|7338|7353|7338|7352.8|7337.8|6
1622608990000|2021-06-02 04:43:10|7352.9|7337.9|7351.3|7336.3|7352.9|7337.9|7351.3|7336.3|7
1622609000000|2021-06-02 04:43:20|7351.4|7336.4|7351.1|7336.1|7351.5|7336.5|7350.9|7335.9|20
1622609010000|2021-06-02 04:43:30|7351.2|7336.2|7351.4|7336.4|7351.4|7336.4|7351|7336|17
1622609020000|2021-06-02 04:43:40|7351.3|7336.3|7350.8|7335.8|7351.5|7336.5|7350.7|7335.7|11
1622609030000|2021-06-02 04:43:50|7350.7|7335.7|7351|7336|7351.2|7336.2|7350.7|7335.7|5
1622609040000|2021-06-02 04:44:00|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1622609050000|2021-06-02 04:44:10|7351|7336|7350.7|7335.7|7351|7336|7350.7|7335.7|3
1622609060000|2021-06-02 04:44:20|7350.9|7335.9|7351|7336|7351.2|7336.2|7350.9|7335.9|4
1622609070000|2021-06-02 04:44:30|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1622609080000|2021-06-02 04:44:40|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|1
1622609090000|2021-06-02 04:44:50|7350.9|7335.9|7351.3|7336.3|7351.3|7336.3|7350.9|7335.9|4
1622609100000|2021-06-02 04:45:00|7351.4|7336.4|7351.7|7336.7|7351.9|7336.9|7351.4|7336.4|7
1622609110000|2021-06-02 04:45:10|7351.6|7336.6|7351.9|7336.9|7351.9|7336.9|7351.6|7336.6|3
1622609130000|2021-06-02 04:45:30|7351.8|7336.8|7351.4|7336.4|7351.8|7336.8|7351.4|7336.4|9
1622609140000|2021-06-02 04:45:40|7351.5|7336.5|7352.3|7337.3|7352.3|7337.3|7351.5|7336.5|5
1622609150000|2021-06-02 04:45:50|7352.9|7337.9|7353.8|7338.8|7353.8|7338.8|7352.4|7337.4|11
1622609160000|2021-06-02 04:46:00|7353.9|7338.9|7354.4|7339.4|7354.4|7339.4|7353.9|7338.9|7
1622609170000|2021-06-02 04:46:10|7354|7339|7354|7339|7354|7339|7354|7339|1
1622609180000|2021-06-02 04:46:20|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354|7339|3
1622609190000|2021-06-02 04:46:30|7354.3|7339.3|7354.6|7339.6|7354.8|7339.8|7354.3|7339.3|4
1622609200000|2021-06-02 04:46:40|7354.5|7339.5|7354.2|7339.2|7354.5|7339.5|7354.2|7339.2|3
1622609210000|2021-06-02 04:46:50|7354.3|7339.3|7354|7339|7354.3|7339.3|7354|7339|2
1622609220000|2021-06-02 04:47:00|7353.8|7338.8|7353.4|7338.4|7353.8|7338.8|7353.4|7338.4|4
1622609230000|2021-06-02 04:47:10|7353.3|7338.3|7353.1|7338.1|7353.4|7338.4|7353.1|7338.1|4
1622609240000|2021-06-02 04:47:20|7353.2|7338.2|7353.8|7338.8|7353.8|7338.8|7353.2|7338.2|5
1622609250000|2021-06-02 04:47:30|7353.9|7338.9|7353.6|7338.6|7353.9|7338.9|7353.6|7338.6|3
1622609270000|2021-06-02 04:47:50|7353.3|7338.3|7353|7338|7353.3|7338.3|7353|7338|3
1622609280000|2021-06-02 04:48:00|7353.1|7338.1|7353.5|7338.5|7353.5|7338.5|7353.1|7338.1|4
1622609290000|2021-06-02 04:48:10|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.2|7338.2|3
1622609300000|2021-06-02 04:48:20|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1622609310000|2021-06-02 04:48:30|7353|7338|7353|7338|7353|7338|7353|7338|1
1622609320000|2021-06-02 04:48:40|7352.8|7337.8|7352.3|7337.3|7352.8|7337.8|7352.3|7337.3|2
1622609330000|2021-06-02 04:48:50|7352.4|7337.4|7352.3|7337.3|7353.2|7338.2|7352.3|7337.3|7
1622609340000|2021-06-02 04:49:00|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|1
1622609350000|2021-06-02 04:49:10|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.5|7337.5|3
1622609360000|2021-06-02 04:49:20|7352.5|7337.5|7352.6|7337.6|7352.6|7337.6|7352.5|7337.5|2
1622609370000|2021-06-02 04:49:30|7352.2|7337.2|7352|7337|7352.2|7337.2|7352|7337|3
1622609380000|2021-06-02 04:49:40|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1622609390000|2021-06-02 04:49:50|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1622609400000|2021-06-02 04:50:00|7352|7337|7352|7337|7352|7337|7352|7337|1
1622609410000|2021-06-02 04:50:10|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|1
1622609430000|2021-06-02 04:50:30|7352|7337|7351.6|7336.6|7352|7337|7351.5|7336.5|10
1622609440000|2021-06-02 04:50:40|7351.5|7336.5|7352|7337|7352|7337|7351.1|7336.1|6
1622609450000|2021-06-02 04:50:50|7352.1|7337.1|7354.2|7339.2|7354.2|7339.2|7352.1|7337.1|16
1622609460000|2021-06-02 04:51:00|7354|7339|7353.9|7338.9|7354|7339|7353.8|7338.8|4
1622609470000|2021-06-02 04:51:10|7354|7339|7354.3|7339.3|7354.9|7339.9|7354|7339|12
1622609480000|2021-06-02 04:51:20|7354.4|7339.4|7354.3|7339.3|7354.4|7339.4|7354.3|7339.3|2
1622609490000|2021-06-02 04:51:30|7355|7340|7355.4|7340.4|7356.6|7341.6|7355|7340|18
1622609500000|2021-06-02 04:51:40|7355.5|7340.5|7355.9|7340.9|7355.9|7340.9|7355.3|7340.3|5
1622609510000|2021-06-02 04:51:50|7356|7341|7355.4|7340.4|7356.2|7341.2|7355.4|7340.4|4
1622609520000|2021-06-02 04:52:00|7355.3|7340.3|7356.6|7341.6|7356.8|7341.8|7355.3|7340.3|11
1622609530000|2021-06-02 04:52:10|7356.7|7341.7|7357.2|7342.2|7357.5|7342.5|7356.6|7341.6|10
1622609540000|2021-06-02 04:52:20|7357.1|7342.1|7356.3|7341.3|7357.2|7342.2|7356.3|7341.3|6
1622609550000|2021-06-02 04:52:30|7356.1|7341.1|7356|7341|7356.1|7341.1|7356|7341|2
1622609560000|2021-06-02 04:52:40|7355.9|7340.9|7355.6|7340.6|7355.9|7340.9|7355.6|7340.6|3
1622609570000|2021-06-02 04:52:50|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|1
1622609580000|2021-06-02 04:53:00|7355.5|7340.5|7355.8|7340.8|7355.8|7340.8|7355.5|7340.5|4
1622609590000|2021-06-02 04:53:10|7356.1|7341.1|7356.2|7341.2|7356.2|7341.2|7356.1|7341.1|2
1622609600000|2021-06-02 04:53:20|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356|7341|3
1622609610000|2021-06-02 04:53:30|7356|7341|7355.7|7340.7|7356.1|7341.1|7355.6|7340.6|6
1622609620000|2021-06-02 04:53:40|7355.6|7340.6|7355.7|7340.7|7355.7|7340.7|7355.5|7340.5|4
1622609630000|2021-06-02 04:53:50|7355.6|7340.6|7355.7|7340.7|7355.7|7340.7|7355.6|7340.6|2
1622609640000|2021-06-02 04:54:00|7355.8|7340.8|7356|7341|7356|7341|7355.8|7340.8|3
1622609650000|2021-06-02 04:54:10|7355.9|7340.9|7355.7|7340.7|7355.9|7340.9|7355.6|7340.6|3
1622609660000|2021-06-02 04:54:20|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|1
1622609670000|2021-06-02 04:54:30|7355.8|7340.8|7356.1|7341.1|7356.1|7341.1|7355.8|7340.8|4
1622609690000|2021-06-02 04:54:50|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|1
1622609700000|2021-06-02 04:55:00|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|1
1622609710000|2021-06-02 04:55:10|7356.4|7341.4|7356.2|7341.2|7356.4|7341.4|7356.2|7341.2|2
1622609720000|2021-06-02 04:55:20|7356.1|7341.1|7356.3|7341.3|7356.4|7341.4|7356|7341|6
1622609730000|2021-06-02 04:55:30|7356.2|7341.2|7356.1|7341.1|7356.2|7341.2|7356.1|7341.1|2
1622609740000|2021-06-02 04:55:40|7356|7341|7355.9|7340.9|7356|7341|7355.9|7340.9|2
1622609760000|2021-06-02 04:56:00|7356|7341|7357|7342|7357|7342|7356|7341|5
1622609770000|2021-06-02 04:56:10|7357.3|7342.3|7358.9|7343.9|7359.5|7344.5|7357.3|7342.3|15
1622609780000|2021-06-02 04:56:20|7358.8|7343.8|7359.5|7344.5|7359.7|7344.7|7358.6|7343.6|10
1622609790000|2021-06-02 04:56:30|7359.4|7344.4|7361.7|7346.7|7361.7|7346.7|7359.4|7344.4|15
1622609800000|2021-06-02 04:56:40|7361.8|7346.8|7361.9|7346.9|7361.9|7346.9|7361.3|7346.3|16
1622609810000|2021-06-02 04:56:50|7362.3|7347.3|7362.3|7347.3|7362.8|7347.8|7362|7347|18
1622609820000|2021-06-02 04:57:00|7362.2|7347.2|7363.2|7348.2|7363.2|7348.2|7362.2|7347.2|10
1622609830000|2021-06-02 04:57:10|7363|7348|7363.3|7348.3|7363.3|7348.3|7363|7348|3
1622609840000|2021-06-02 04:57:20|7363.2|7348.2|7363.4|7348.4|7363.4|7348.4|7362.9|7347.9|6
1622609850000|2021-06-02 04:57:30|7363.9|7348.9|7365|7350|7365|7350|7363.9|7348.9|5
1622609860000|2021-06-02 04:57:40|7364.7|7349.7|7364|7349|7364.7|7349.7|7364|7349|13
1622609870000|2021-06-02 04:57:50|7364.1|7349.1|7364.3|7349.3|7364.6|7349.6|7363.8|7348.8|16
1622609880000|2021-06-02 04:58:00|7364.4|7349.4|7365.5|7350.5|7365.6|7350.6|7363.9|7348.9|13
1622609890000|2021-06-02 04:58:10|7365.8|7350.8|7365.9|7350.9|7365.9|7350.9|7365.8|7350.8|2
1622609900000|2021-06-02 04:58:20|7366|7351|7366|7351|7366|7351|7365.9|7350.9|3
1622609910000|2021-06-02 04:58:30|7365.9|7350.9|7367.2|7352.2|7367.2|7352.2|7365.7|7350.7|11
1622609920000|2021-06-02 04:58:40|7367.1|7352.1|7367.1|7352.1|7367.5|7352.5|7366.7|7351.7|12
1622609930000|2021-06-02 04:58:50|7367.3|7352.3|7367.1|7352.1|7367.5|7352.5|7367|7352|12
1622609940000|2021-06-02 04:59:00|7367|7352|7365.7|7350.7|7367.3|7352.3|7365.7|7350.7|19
1622609950000|2021-06-02 04:59:10|7365.5|7350.5|7365|7350|7365.5|7350.5|7365|7350|6
1622609960000|2021-06-02 04:59:20|7364.9|7349.9|7364|7349|7364.9|7349.9|7364|7349|13
1622609970000|2021-06-02 04:59:30|7364.1|7349.1|7364.6|7349.6|7365.1|7350.1|7364.1|7349.1|6
1622609980000|2021-06-02 04:59:40|7365.1|7350.1|7364.1|7349.1|7365.7|7350.7|7364.1|7349.1|16
1622609990000|2021-06-02 04:59:50|7364|7349|7364|7349|7364|7349|7364|7349|1
1622610000000|2021-06-02 05:00:00|7364.1|7349.1|7364.5|7349.5|7364.7|7349.7|7364.1|7349.1|14
1622610010000|2021-06-02 05:00:10|7364.4|7349.4|7364.6|7349.6|7364.7|7349.7|7364.4|7349.4|5
1622610020000|2021-06-02 05:00:20|7364.7|7349.7|7364.5|7349.5|7364.7|7349.7|7364.5|7349.5|3
1622610030000|2021-06-02 05:00:30|7364.4|7349.4|7364.7|7349.7|7364.9|7349.9|7364.3|7349.3|8
1622610040000|2021-06-02 05:00:40|7364.8|7349.8|7364.6|7349.6|7364.8|7349.8|7364.6|7349.6|2
1622610050000|2021-06-02 05:00:50|7364.5|7349.5|7364.4|7349.4|7364.5|7349.5|7364.4|7349.4|4
1622610060000|2021-06-02 05:01:00|7364.8|7349.8|7368.1|7353.1|7368.1|7353.1|7364.8|7349.8|16
1622610070000|2021-06-02 05:01:10|7368.2|7353.2|7370|7355|7370|7355|7368.2|7353.2|17
1622610080000|2021-06-02 05:01:20|7369.9|7354.9|7370.3|7355.3|7370.7|7355.7|7369.8|7354.8|10
1622610090000|2021-06-02 05:01:30|7369.9|7354.9|7368.4|7353.4|7369.9|7354.9|7367.6|7352.6|17
1622610100000|2021-06-02 05:01:40|7368.5|7353.5|7369.8|7354.8|7369.8|7354.8|7368.5|7353.5|9
1622610110000|2021-06-02 05:01:50|7370|7355|7371.9|7356.9|7371.9|7356.9|7369.8|7354.8|15
1622610120000|2021-06-02 05:02:00|7371.8|7356.8|7371.5|7356.5|7372.1|7357.1|7371.5|7356.5|13
1622610130000|2021-06-02 05:02:10|7371.4|7356.4|7371.3|7356.3|7371.5|7356.5|7371.3|7356.3|8
1622610140000|2021-06-02 05:02:20|7371.4|7356.4|7369.4|7354.4|7371.4|7356.4|7369.3|7354.3|16
1622610150000|2021-06-02 05:02:30|7369.8|7354.8|7370.1|7355.1|7371.2|7356.2|7369.8|7354.8|12
1622610160000|2021-06-02 05:02:40|7369.7|7354.7|7368.5|7353.5|7369.7|7354.7|7368.5|7353.5|7
1622610170000|2021-06-02 05:02:50|7368.6|7353.6|7370|7355|7370|7355|7368.6|7353.6|13
1622610180000|2021-06-02 05:03:00|7370.1|7355.1|7370|7355|7370.1|7355.1|7369.6|7354.6|9
1622610190000|2021-06-02 05:03:10|7370.2|7355.2|7370.1|7355.1|7370.2|7355.2|7370.1|7355.1|2
1622610200000|2021-06-02 05:03:20|7370|7355|7371.4|7356.4|7372|7357|7370|7355|16
1622610210000|2021-06-02 05:03:30|7371.5|7356.5|7371.6|7356.6|7372|7357|7371.4|7356.4|12
1622610220000|2021-06-02 05:03:40|7371.5|7356.5|7371.6|7356.6|7371.6|7356.6|7371.4|7356.4|5
1622610230000|2021-06-02 05:03:50|7371.4|7356.4|7371.4|7356.4|7371.5|7356.5|7370.9|7355.9|5
1622610240000|2021-06-02 05:04:00|7370.9|7355.9|7370.9|7355.9|7371.4|7356.4|7370.8|7355.8|6
1622610250000|2021-06-02 05:04:10|7370.8|7355.8|7371.2|7356.2|7371.4|7356.4|7370.8|7355.8|9
1622610260000|2021-06-02 05:04:20|7371.1|7356.1|7371.2|7356.2|7371.7|7356.7|7371.1|7356.1|11
1622610270000|2021-06-02 05:04:30|7371.3|7356.3|7371.2|7356.2|7371.3|7356.3|7371.1|7356.1|4
1622610280000|2021-06-02 05:04:40|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1622610290000|2021-06-02 05:04:50|7371|7356|7371.2|7356.2|7371.3|7356.3|7371|7356|5
1622610300000|2021-06-02 05:05:00|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1622610310000|2021-06-02 05:05:10|7371.2|7356.2|7371.3|7356.3|7371.3|7356.3|7371.2|7356.2|2
1622610320000|2021-06-02 05:05:20|7371.2|7356.2|7371.3|7356.3|7371.3|7356.3|7371.1|7356.1|6
1622610330000|2021-06-02 05:05:30|7371.2|7356.2|7369.5|7354.5|7371.3|7356.3|7369.4|7354.4|4
1622610340000|2021-06-02 05:05:40|7369.8|7354.8|7369.6|7354.6|7369.8|7354.8|7369.4|7354.4|11
1622610350000|2021-06-02 05:05:50|7369.4|7354.4|7369.6|7354.6|7369.9|7354.9|7369.4|7354.4|5
1622610360000|2021-06-02 05:06:00|7369.8|7354.8|7370.5|7355.5|7370.8|7355.8|7369.8|7354.8|7
1622610370000|2021-06-02 05:06:10|7370.4|7355.4|7369.6|7354.6|7370.4|7355.4|7369.5|7354.5|12
1622610380000|2021-06-02 05:06:20|7369.2|7354.2|7368|7353|7369.2|7354.2|7368|7353|7
1622610390000|2021-06-02 05:06:30|7367.2|7352.2|7366.2|7351.2|7367.2|7352.2|7366|7351|12
1622610400000|2021-06-02 05:06:40|7366.1|7351.1|7367|7352|7367.1|7352.1|7366.1|7351.1|8
1622610410000|2021-06-02 05:06:50|7367.3|7352.3|7367|7352|7367.3|7352.3|7367|7352|3
1622610420000|2021-06-02 05:07:00|7366.8|7351.8|7366.5|7351.5|7366.8|7351.8|7366.5|7351.5|3
1622610430000|2021-06-02 05:07:10|7366.4|7351.4|7365.6|7350.6|7366.4|7351.4|7365.2|7350.2|12
1622610440000|2021-06-02 05:07:20|7365.7|7350.7|7365.9|7350.9|7366.1|7351.1|7365.7|7350.7|13
1622610450000|2021-06-02 05:07:30|7365.6|7350.6|7365|7350|7365.8|7350.8|7364.6|7349.6|17
1622610460000|2021-06-02 05:07:40|7365.1|7350.1|7365.1|7350.1|7365.2|7350.2|7365|7350|5
1622610470000|2021-06-02 05:07:50|7365|7350|7365|7350|7365.1|7350.1|7364|7349|10
1622610480000|2021-06-02 05:08:00|7365.1|7350.1|7364.8|7349.8|7365.4|7350.4|7364.8|7349.8|4
1622610490000|2021-06-02 05:08:10|7365|7350|7365|7350|7365|7350|7365|7350|1
1622610500000|2021-06-02 05:08:20|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|1
1622610510000|2021-06-02 05:08:30|7365|7350|7365.7|7350.7|7365.7|7350.7|7365|7350|4
1622610520000|2021-06-02 05:08:40|7364.2|7349.2|7364.1|7349.1|7364.2|7349.2|7364|7349|5
1622610530000|2021-06-02 05:08:50|7364|7349|7363.9|7348.9|7364.1|7349.1|7363.7|7348.7|8
1622610540000|2021-06-02 05:09:00|7364.1|7349.1|7364.1|7349.1|7364.2|7349.2|7364.1|7349.1|3
1622610550000|2021-06-02 05:09:10|7364.2|7349.2|7364.2|7349.2|7364.3|7349.3|7364.2|7349.2|3
1622610560000|2021-06-02 05:09:20|7364|7349|7364.1|7349.1|7364.1|7349.1|7363.8|7348.8|7
1622610570000|2021-06-02 05:09:30|7364.3|7349.3|7363.7|7348.7|7364.4|7349.4|7363.7|7348.7|5
1622610580000|2021-06-02 05:09:40|7363.6|7348.6|7363.9|7348.9|7364.1|7349.1|7363.6|7348.6|8
1622610590000|2021-06-02 05:09:50|7364|7349|7363.8|7348.8|7364|7349|7363.5|7348.5|6
1622610600000|2021-06-02 05:10:00|7363.9|7348.9|7364.1|7349.1|7364.1|7349.1|7363.9|7348.9|2
1622610620000|2021-06-02 05:10:20|7363.8|7348.8|7363.6|7348.6|7363.8|7348.8|7363.6|7348.6|3
1622610630000|2021-06-02 05:10:30|7363.7|7348.7|7363.6|7348.6|7363.7|7348.7|7363.6|7348.6|2
1622610640000|2021-06-02 05:10:40|7363.2|7348.2|7362.6|7347.6|7363.2|7348.2|7362.6|7347.6|3
1622610650000|2021-06-02 05:10:50|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|1
1622610660000|2021-06-02 05:11:00|7362.4|7347.4|7361.2|7346.2|7362.4|7347.4|7361.2|7346.2|8
1622610670000|2021-06-02 05:11:10|7361.3|7346.3|7363.1|7348.1|7363.1|7348.1|7361.3|7346.3|15
1622610680000|2021-06-02 05:11:20|7363|7348|7362.6|7347.6|7363|7348|7362.5|7347.5|6
1622610690000|2021-06-02 05:11:30|7362.8|7347.8|7364|7349|7364|7349|7362.8|7347.8|12
1622610700000|2021-06-02 05:11:40|7363.9|7348.9|7364.1|7349.1|7364.1|7349.1|7363.8|7348.8|6
1622610710000|2021-06-02 05:11:50|7363.9|7348.9|7364.1|7349.1|7364.1|7349.1|7363.7|7348.7|7
1622610720000|2021-06-02 05:12:00|7364|7349|7363.9|7348.9|7364.1|7349.1|7363.8|7348.8|6
1622610730000|2021-06-02 05:12:10|7364|7349|7364.1|7349.1|7364.1|7349.1|7364|7349|2
1622610740000|2021-06-02 05:12:20|7364|7349|7363.9|7348.9|7364|7349|7363.8|7348.8|4
1622610750000|2021-06-02 05:12:30|7364.1|7349.1|7364|7349|7364.3|7349.3|7363.9|7348.9|7
1622610760000|2021-06-02 05:12:40|7363.9|7348.9|7363.8|7348.8|7363.9|7348.9|7363.7|7348.7|4
1622610770000|2021-06-02 05:12:50|7364.2|7349.2|7364.1|7349.1|7364.2|7349.2|7364|7349|4
1622610790000|2021-06-02 05:13:10|7363.9|7348.9|7364.1|7349.1|7364.1|7349.1|7363.9|7348.9|2
1622610800000|2021-06-02 05:13:20|7364.9|7349.9|7364.3|7349.3|7365.5|7350.5|7364.3|7349.3|8
1622610810000|2021-06-02 05:13:30|7364.8|7349.8|7365.6|7350.6|7365.6|7350.6|7364.5|7349.5|7
1622610820000|2021-06-02 05:13:40|7365.5|7350.5|7366.4|7351.4|7366.4|7351.4|7365.4|7350.4|10
1622610830000|2021-06-02 05:13:50|7366|7351|7366.4|7351.4|7366.4|7351.4|7366|7351|3
1622610840000|2021-06-02 05:14:00|7366.1|7351.1|7366|7351|7366.4|7351.4|7366|7351|5
1622610850000|2021-06-02 05:14:10|7366.1|7351.1|7367.4|7352.4|7367.4|7352.4|7366.1|7351.1|10
1622610860000|2021-06-02 05:14:20|7366.9|7351.9|7366|7351|7366.9|7351.9|7365.8|7350.8|16
1622610870000|2021-06-02 05:14:30|7366.2|7351.2|7366.4|7351.4|7366.8|7351.8|7366.1|7351.1|12
1622610880000|2021-06-02 05:14:40|7365.7|7350.7|7365.4|7350.4|7365.7|7350.7|7365.4|7350.4|6
1622610890000|2021-06-02 05:14:50|7365.3|7350.3|7365.2|7350.2|7365.4|7350.4|7365.2|7350.2|6
1622610900000|2021-06-02 05:15:00|7365|7350|7365.4|7350.4|7365.4|7350.4|7365|7350|4
1622610910000|2021-06-02 05:15:10|7365.2|7350.2|7365.2|7350.2|7365.4|7350.4|7365.2|7350.2|3
1622610920000|2021-06-02 05:15:20|7365.4|7350.4|7365.7|7350.7|7365.9|7350.9|7365.4|7350.4|4
1622610930000|2021-06-02 05:15:30|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.2|7350.2|6
1622610940000|2021-06-02 05:15:40|7365.5|7350.5|7365.6|7350.6|7365.6|7350.6|7365.5|7350.5|4
1622610950000|2021-06-02 05:15:50|7365.8|7350.8|7365.8|7350.8|7365.9|7350.9|7365.8|7350.8|3
1622610960000|2021-06-02 05:16:00|7365.9|7350.9|7365|7350|7365.9|7350.9|7365|7350|5
1622610970000|2021-06-02 05:16:10|7364.9|7349.9|7365|7350|7365.1|7350.1|7364.9|7349.9|4
1622610980000|2021-06-02 05:16:20|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|1
1622610990000|2021-06-02 05:16:30|7364.8|7349.8|7366.1|7351.1|7366.1|7351.1|7364.8|7349.8|10
1622611000000|2021-06-02 05:16:40|7366.2|7351.2|7365.2|7350.2|7366.2|7351.2|7365.2|7350.2|9
1622611010000|2021-06-02 05:16:50|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|1
1622611020000|2021-06-02 05:17:00|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|7365.1|7350.1|3
1622611030000|2021-06-02 05:17:10|7365.1|7350.1|7365|7350|7365.1|7350.1|7365|7350|2
1622611070000|2021-06-02 05:17:50|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.3|7349.3|3
1622611080000|2021-06-02 05:18:00|7364.7|7349.7|7364.8|7349.8|7364.8|7349.8|7364.7|7349.7|2
1622611090000|2021-06-02 05:18:10|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.6|7349.6|5
1622611100000|2021-06-02 05:18:20|7364.8|7349.8|7364.7|7349.7|7364.8|7349.8|7364.6|7349.6|4
1622611110000|2021-06-02 05:18:30|7364.6|7349.6|7364.7|7349.7|7364.7|7349.7|7364.6|7349.6|2
1622611120000|2021-06-02 05:18:40|7364.8|7349.8|7364|7349|7364.8|7349.8|7363.9|7348.9|7
1622611130000|2021-06-02 05:18:50|7363.7|7348.7|7363.4|7348.4|7363.7|7348.7|7363.3|7348.3|7
1622611140000|2021-06-02 05:19:00|7363.6|7348.6|7363.4|7348.4|7363.6|7348.6|7363.4|7348.4|7
1622611150000|2021-06-02 05:19:10|7363.6|7348.6|7364|7349|7364|7349|7363.6|7348.6|4
1622611160000|2021-06-02 05:19:20|7363.9|7348.9|7363.8|7348.8|7364.4|7349.4|7363.8|7348.8|8
1622611170000|2021-06-02 05:19:30|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|1
1622611180000|2021-06-02 05:19:40|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|1
1622611190000|2021-06-02 05:19:50|7363.5|7348.5|7363.6|7348.6|7363.6|7348.6|7363.5|7348.5|2
1622611210000|2021-06-02 05:20:10|7363.5|7348.5|7362|7347|7363.6|7348.6|7361.9|7346.9|9
1622611220000|2021-06-02 05:20:20|7362.1|7347.1|7362.2|7347.2|7362.2|7347.2|7362|7347|4
1622611230000|2021-06-02 05:20:30|7361.9|7346.9|7362|7347|7362|7347|7361.9|7346.9|2
1622611240000|2021-06-02 05:20:40|7361.9|7346.9|7362|7347|7362.1|7347.1|7361.9|7346.9|4
1622611250000|2021-06-02 05:20:50|7362.2|7347.2|7362.3|7347.3|7362.3|7347.3|7362|7347|4
1622611260000|2021-06-02 05:21:00|7362.1|7347.1|7362.1|7347.1|7362.4|7347.4|7362.1|7347.1|4
1622611270000|2021-06-02 05:21:10|7362|7347|7363|7348|7363|7348|7362|7347|10
1622611280000|2021-06-02 05:21:20|7363.2|7348.2|7363.3|7348.3|7363.6|7348.6|7363.2|7348.2|3
1622611290000|2021-06-02 05:21:30|7363.6|7348.6|7363.7|7348.7|7363.7|7348.7|7363.6|7348.6|2
1622611300000|2021-06-02 05:21:40|7363.8|7348.8|7363.7|7348.7|7363.8|7348.8|7363.6|7348.6|4
1622611310000|2021-06-02 05:21:50|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|1
1622611320000|2021-06-02 05:22:00|7364|7349|7364.2|7349.2|7364.2|7349.2|7364|7349|3
1622611330000|2021-06-02 05:22:10|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|1
1622611340000|2021-06-02 05:22:20|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|1
1622611350000|2021-06-02 05:22:30|7364.1|7349.1|7364|7349|7364.1|7349.1|7364|7349|2
1622611360000|2021-06-02 05:22:40|7364.2|7349.2|7364.5|7349.5|7364.5|7349.5|7364.2|7349.2|4
1622611370000|2021-06-02 05:22:50|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|1
1622611380000|2021-06-02 05:23:00|7364.5|7349.5|7364.4|7349.4|7364.5|7349.5|7364.4|7349.4|2
1622611390000|2021-06-02 05:23:10|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|1
1622611400000|2021-06-02 05:23:20|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|1
1622611420000|2021-06-02 05:23:40|7364.3|7349.3|7364|7349|7364.4|7349.4|7364|7349|4
1622611430000|2021-06-02 05:23:50|7364.2|7349.2|7364.5|7349.5|7364.5|7349.5|7364.2|7349.2|2
1622611440000|2021-06-02 05:24:00|7364.6|7349.6|7363.4|7348.4|7364.6|7349.6|7363.4|7348.4|8
1622611450000|2021-06-02 05:24:10|7363.9|7348.9|7363.4|7348.4|7364.1|7349.1|7363.4|7348.4|8
1622611470000|2021-06-02 05:24:30|7363.3|7348.3|7363.2|7348.2|7363.3|7348.3|7363.2|7348.2|2
1622611480000|2021-06-02 05:24:40|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|1
1622611490000|2021-06-02 05:24:50|7363.2|7348.2|7363.2|7348.2|7363.3|7348.3|7363.2|7348.2|3
1622611500000|2021-06-02 05:25:00|7363.3|7348.3|7363.2|7348.2|7363.3|7348.3|7363.2|7348.2|4
1622611510000|2021-06-02 05:25:10|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|1
1622611520000|2021-06-02 05:25:20|7363.2|7348.2|7363.3|7348.3|7363.3|7348.3|7363.2|7348.2|2
1622611530000|2021-06-02 05:25:30|7363.2|7348.2|7362.8|7347.8|7363.2|7348.2|7362.8|7347.8|2
1622611540000|2021-06-02 05:25:40|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|1
1622611550000|2021-06-02 05:25:50|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|1
1622611560000|2021-06-02 05:26:00|7362.9|7347.9|7363|7348|7363|7348|7362.9|7347.9|2
1622611570000|2021-06-02 05:26:10|7363.1|7348.1|7363|7348|7363.1|7348.1|7363|7348|4
1622611580000|2021-06-02 05:26:20|7362.8|7347.8|7362.6|7347.6|7362.8|7347.8|7362.4|7347.4|6
1622611590000|2021-06-02 05:26:30|7362.5|7347.5|7362.9|7347.9|7362.9|7347.9|7362.5|7347.5|3
1622611600000|2021-06-02 05:26:40|7363|7348|7363.2|7348.2|7363.2|7348.2|7363|7348|3
1622611620000|2021-06-02 05:27:00|7363.1|7348.1|7362.7|7347.7|7363.1|7348.1|7362.7|7347.7|3
1622611640000|2021-06-02 05:27:20|7362.3|7347.3|7361.8|7346.8|7362.3|7347.3|7361.8|7346.8|5
1622611650000|2021-06-02 05:27:30|7361.9|7346.9|7361.8|7346.8|7361.9|7346.9|7361.8|7346.8|2
1622611660000|2021-06-02 05:27:40|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|1
1622611670000|2021-06-02 05:27:50|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.5|7346.5|3
1622611680000|2021-06-02 05:28:00|7361.7|7346.7|7361.8|7346.8|7361.8|7346.8|7361.7|7346.7|2
1622611690000|2021-06-02 05:28:10|7361.7|7346.7|7361.2|7346.2|7361.7|7346.7|7361.2|7346.2|4
1622611700000|2021-06-02 05:28:20|7361.3|7346.3|7361.1|7346.1|7361.3|7346.3|7361|7346|6
1622611710000|2021-06-02 05:28:30|7361.2|7346.2|7361.7|7346.7|7361.7|7346.7|7361.2|7346.2|8
1622611720000|2021-06-02 05:28:40|7361.8|7346.8|7362|7347|7362.2|7347.2|7361.7|7346.7|6
1622611730000|2021-06-02 05:28:50|7362.2|7347.2|7362|7347|7362.2|7347.2|7362|7347|2
1622611740000|2021-06-02 05:29:00|7361.9|7346.9|7361.6|7346.6|7362|7347|7361.6|7346.6|11
1622611750000|2021-06-02 05:29:10|7361.5|7346.5|7361|7346|7361.5|7346.5|7361|7346|4
1622611760000|2021-06-02 05:29:20|7361.1|7346.1|7361|7346|7361.1|7346.1|7361|7346|2
1622611770000|2021-06-02 05:29:30|7360.9|7345.9|7360.9|7345.9|7361|7346|7360.8|7345.8|8
1622611780000|2021-06-02 05:29:40|7361|7346|7361|7346|7361|7346|7361|7346|1
1622611790000|2021-06-02 05:29:50|7360.8|7345.8|7359.5|7344.5|7360.8|7345.8|7359.5|7344.5|7
1622611800000|2021-06-02 05:30:00|7359.6|7344.6|7359.8|7344.8|7359.9|7344.9|7359.4|7344.4|8
1622611810000|2021-06-02 05:30:10|7360|7345|7360|7345|7360|7345|7359.8|7344.8|3
1622611830000|2021-06-02 05:30:30|7360.1|7345.1|7359.8|7344.8|7360.3|7345.3|7359.8|7344.8|6
1622611840000|2021-06-02 05:30:40|7359.5|7344.5|7359.8|7344.8|7359.8|7344.8|7359.5|7344.5|2
1622611890000|2021-06-02 05:31:30|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|1
1622611920000|2021-06-02 05:32:00|7359.4|7344.4|7358.9|7343.9|7359.5|7344.5|7358.9|7343.9|8
1622611930000|2021-06-02 05:32:10|7358.7|7343.7|7358.1|7343.1|7358.8|7343.8|7358.1|7343.1|9
1622611940000|2021-06-02 05:32:20|7358.2|7343.2|7358.7|7343.7|7359.1|7344.1|7358.2|7343.2|12
1622611950000|2021-06-02 05:32:30|7358.8|7343.8|7359.1|7344.1|7359.1|7344.1|7358.8|7343.8|3
1622611970000|2021-06-02 05:32:50|7359.2|7344.2|7359.9|7344.9|7359.9|7344.9|7359.2|7344.2|6
1622611980000|2021-06-02 05:33:00|7360|7345|7359.9|7344.9|7360|7345|7359.7|7344.7|3
1622611990000|2021-06-02 05:33:10|7360|7345|7359.9|7344.9|7360|7345|7359.9|7344.9|2
1622612000000|2021-06-02 05:33:20|7359.3|7344.3|7359.9|7344.9|7359.9|7344.9|7359.2|7344.2|7
1622612010000|2021-06-02 05:33:30|7359.5|7344.5|7359.4|7344.4|7359.6|7344.6|7359.4|7344.4|3
1622612020000|2021-06-02 05:33:40|7359.5|7344.5|7359.6|7344.6|7359.6|7344.6|7359.5|7344.5|2
1622612030000|2021-06-02 05:33:50|7359.4|7344.4|7359.3|7344.3|7359.4|7344.4|7359.3|7344.3|2
1622612040000|2021-06-02 05:34:00|7359.4|7344.4|7359.3|7344.3|7359.4|7344.4|7359.3|7344.3|2
1622612090000|2021-06-02 05:34:50|7359.2|7344.2|7359.3|7344.3|7359.3|7344.3|7359.2|7344.2|2
1622612100000|2021-06-02 05:35:00|7359.4|7344.4|7360.2|7345.2|7360.2|7345.2|7359.4|7344.4|2
1622612110000|2021-06-02 05:35:10|7360|7345|7359.9|7344.9|7360|7345|7359.9|7344.9|2
1622612120000|2021-06-02 05:35:20|7359.8|7344.8|7359.9|7344.9|7359.9|7344.9|7359.8|7344.8|2
1622612130000|2021-06-02 05:35:30|7360|7345|7360|7345|7360|7345|7360|7345|1
1622612140000|2021-06-02 05:35:40|7360.1|7345.1|7360.9|7345.9|7360.9|7345.9|7360.1|7345.1|7
1622612150000|2021-06-02 05:35:50|7360.6|7345.6|7360.4|7345.4|7360.6|7345.6|7360.4|7345.4|2
1622612160000|2021-06-02 05:36:00|7360.5|7345.5|7361.3|7346.3|7361.3|7346.3|7360.5|7345.5|6
1622612170000|2021-06-02 05:36:10|7361.4|7346.4|7361|7346|7361.4|7346.4|7360.9|7345.9|6
1622612190000|2021-06-02 05:36:30|7360.9|7345.9|7361|7346|7361|7346|7360.9|7345.9|2
1622612200000|2021-06-02 05:36:40|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|1
1622612210000|2021-06-02 05:36:50|7361|7346|7361|7346|7361.1|7346.1|7361|7346|3
1622612220000|2021-06-02 05:37:00|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|1
1622612240000|2021-06-02 05:37:20|7361.3|7346.3|7361.5|7346.5|7361.5|7346.5|7361.3|7346.3|4
1622612250000|2021-06-02 05:37:30|7361.4|7346.4|7361.2|7346.2|7361.6|7346.6|7361.2|7346.2|6
1622612270000|2021-06-02 05:37:50|7361.3|7346.3|7361|7346|7361.3|7346.3|7361|7346|3
1622612300000|2021-06-02 05:38:20|7360.6|7345.6|7360.5|7345.5|7360.6|7345.6|7360.5|7345.5|2
1622612330000|2021-06-02 05:38:50|7360.3|7345.3|7360.1|7345.1|7360.4|7345.4|7360|7345|6
1622612340000|2021-06-02 05:39:00|7360|7345|7358.8|7343.8|7360|7345|7358.8|7343.8|10
1622612350000|2021-06-02 05:39:10|7359|7344|7358.6|7343.6|7359|7344|7358.6|7343.6|5
1622612360000|2021-06-02 05:39:20|7358.7|7343.7|7358.7|7343.7|7359.1|7344.1|7358.6|7343.6|7
1622612370000|2021-06-02 05:39:30|7358.6|7343.6|7358.5|7343.5|7358.6|7343.6|7358.5|7343.5|2
1622612380000|2021-06-02 05:39:40|7358.4|7343.4|7359.1|7344.1|7359.1|7344.1|7358.4|7343.4|5
1622612390000|2021-06-02 05:39:50|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|1
1622612400000|2021-06-02 05:40:00|7359.9|7344.9|7360|7345|7360|7345|7359.9|7344.9|2
1622612420000|2021-06-02 05:40:20|7359.9|7344.9|7359.1|7344.1|7359.9|7344.9|7359.1|7344.1|3
1622612430000|2021-06-02 05:40:30|7359.2|7344.2|7359.5|7344.5|7359.5|7344.5|7359.2|7344.2|2
1622612440000|2021-06-02 05:40:40|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|1
1622612450000|2021-06-02 05:40:50|7359.5|7344.5|7359.2|7344.2|7359.5|7344.5|7359.2|7344.2|4
1622612460000|2021-06-02 05:41:00|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|1
1622612470000|2021-06-02 05:41:10|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|1
1622612490000|2021-06-02 05:41:30|7359.3|7344.3|7357.6|7342.6|7359.3|7344.3|7357.6|7342.6|9
1622612500000|2021-06-02 05:41:40|7357.4|7342.4|7357.4|7342.4|7357.7|7342.7|7357.2|7342.2|11
1622612510000|2021-06-02 05:41:50|7357.3|7342.3|7356.7|7341.7|7357.3|7342.3|7356.7|7341.7|4
1622612520000|2021-06-02 05:42:00|7356.4|7341.4|7356.2|7341.2|7356.4|7341.4|7356.1|7341.1|4
1622612540000|2021-06-02 05:42:20|7356.5|7341.5|7356.6|7341.6|7356.6|7341.6|7356.5|7341.5|2
1622612550000|2021-06-02 05:42:30|7356.7|7341.7|7356.6|7341.6|7356.7|7341.7|7356.6|7341.6|2
1622612560000|2021-06-02 05:42:40|7356.5|7341.5|7356.6|7341.6|7356.6|7341.6|7356.5|7341.5|4
1622612570000|2021-06-02 05:42:50|7356.5|7341.5|7356.4|7341.4|7356.5|7341.5|7356.4|7341.4|2
1622612580000|2021-06-02 05:43:00|7356.2|7341.2|7356.1|7341.1|7356.2|7341.2|7355.9|7340.9|4
1622612590000|2021-06-02 05:43:10|7356|7341|7355.9|7340.9|7356|7341|7355.9|7340.9|2
1622612600000|2021-06-02 05:43:20|7355.7|7340.7|7355.8|7340.8|7355.8|7340.8|7355.7|7340.7|4
1622612610000|2021-06-02 05:43:30|7356|7341|7356|7341|7356.2|7341.2|7356|7341|6
1622612620000|2021-06-02 05:43:40|7356.5|7341.5|7356.5|7341.5|7356.8|7341.8|7356.5|7341.5|4
1622612630000|2021-06-02 05:43:50|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|1
1622612650000|2021-06-02 05:44:10|7356.5|7341.5|7356.6|7341.6|7356.8|7341.8|7356.3|7341.3|10
1622612660000|2021-06-02 05:44:20|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|1
1622612670000|2021-06-02 05:44:30|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1622612680000|2021-06-02 05:44:40|7356.1|7341.1|7355.9|7340.9|7356.1|7341.1|7355.9|7340.9|2
1622612690000|2021-06-02 05:44:50|7356|7341|7356.1|7341.1|7356.2|7341.2|7356|7341|4
1622612700000|2021-06-02 05:45:00|7356.2|7341.2|7354.8|7339.8|7356.2|7341.2|7354.8|7339.8|8
1622612710000|2021-06-02 05:45:10|7355|7340|7355.6|7340.6|7355.7|7340.7|7355|7340|8
1622612720000|2021-06-02 05:45:20|7355.3|7340.3|7355.1|7340.1|7355.3|7340.3|7355.1|7340.1|2
1622612730000|2021-06-02 05:45:30|7355.2|7340.2|7354.9|7339.9|7355.3|7340.3|7354.8|7339.8|7
1622612740000|2021-06-02 05:45:40|7355|7340|7355|7340|7355|7340|7355|7340|1
1622612760000|2021-06-02 05:46:00|7354.9|7339.9|7354.8|7339.8|7354.9|7339.9|7354.6|7339.6|3
1622612770000|2021-06-02 05:46:10|7355|7340|7355.5|7340.5|7355.6|7340.6|7355|7340|6
1622612780000|2021-06-02 05:46:20|7355.4|7340.4|7355.3|7340.3|7355.4|7340.4|7355.3|7340.3|2
1622612800000|2021-06-02 05:46:40|7355.4|7340.4|7355.4|7340.4|7355.6|7340.6|7355.4|7340.4|6
1622612810000|2021-06-02 05:46:50|7355.5|7340.5|7355.4|7340.4|7355.5|7340.5|7355.4|7340.4|2
1622612830000|2021-06-02 05:47:10|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|1
1622612840000|2021-06-02 05:47:20|7355.4|7340.4|7355.3|7340.3|7355.4|7340.4|7355.3|7340.3|2
1622612860000|2021-06-02 05:47:40|7355.7|7340.7|7355.4|7340.4|7355.7|7340.7|7355.4|7340.4|6
1622612870000|2021-06-02 05:47:50|7355.7|7340.7|7355.4|7340.4|7355.7|7340.7|7355.4|7340.4|3
1622612880000|2021-06-02 05:48:00|7355.7|7340.7|7355.4|7340.4|7355.7|7340.7|7355.4|7340.4|6
1622612890000|2021-06-02 05:48:10|7355.3|7340.3|7355.4|7340.4|7355.4|7340.4|7355.3|7340.3|2
1622612900000|2021-06-02 05:48:20|7355.7|7340.7|7355.6|7340.6|7355.8|7340.8|7355.4|7340.4|11
1622612910000|2021-06-02 05:48:30|7355.4|7340.4|7355.4|7340.4|7355.8|7340.8|7355.4|7340.4|6
1622612920000|2021-06-02 05:48:40|7355.5|7340.5|7355.8|7340.8|7355.8|7340.8|7355.5|7340.5|6
1622612930000|2021-06-02 05:48:50|7355.5|7340.5|7355.8|7340.8|7355.8|7340.8|7355.5|7340.5|3
1622612940000|2021-06-02 05:49:00|7355.5|7340.5|7356.6|7341.6|7356.6|7341.6|7355.5|7340.5|11
1622612950000|2021-06-02 05:49:10|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.6|7341.6|3
1622612960000|2021-06-02 05:49:20|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.7|7341.7|5
1622612970000|2021-06-02 05:49:30|7356.7|7341.7|7357.6|7342.6|7357.7|7342.7|7356.7|7341.7|6
1622612980000|2021-06-02 05:49:40|7357.7|7342.7|7357.8|7342.8|7357.8|7342.8|7357.6|7342.6|4
1622612990000|2021-06-02 05:49:50|7358.3|7343.3|7359.1|7344.1|7359.1|7344.1|7358|7343|9
1622613000000|2021-06-02 05:50:00|7359|7344|7358.9|7343.9|7359|7344|7358.9|7343.9|2
1622613010000|2021-06-02 05:50:10|7358.8|7343.8|7358.6|7343.6|7358.8|7343.8|7358.6|7343.6|3
1622613020000|2021-06-02 05:50:20|7358.8|7343.8|7358.9|7343.9|7359.3|7344.3|7358.8|7343.8|7
1622613030000|2021-06-02 05:50:30|7359.1|7344.1|7358.9|7343.9|7359.1|7344.1|7358.9|7343.9|3
1622613040000|2021-06-02 05:50:40|7358.7|7343.7|7358.9|7343.9|7358.9|7343.9|7358.2|7343.2|9
1622613050000|2021-06-02 05:50:50|7359|7344|7359.1|7344.1|7359.1|7344.1|7358.9|7343.9|3
1622613060000|2021-06-02 05:51:00|7359|7344|7359.7|7344.7|7359.7|7344.7|7359|7344|6
1622613080000|2021-06-02 05:51:20|7359.5|7344.5|7359.9|7344.9|7359.9|7344.9|7359.5|7344.5|4
1622613090000|2021-06-02 05:51:30|7360.1|7345.1|7360.2|7345.2|7360.2|7345.2|7360.1|7345.1|2
1622613110000|2021-06-02 05:51:50|7359.8|7344.8|7360|7345|7360.2|7345.2|7359.7|7344.7|11
1622613120000|2021-06-02 05:52:00|7360.1|7345.1|7360.2|7345.2|7360.2|7345.2|7360.1|7345.1|2
1622613130000|2021-06-02 05:52:10|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.2|7345.2|3
1622613140000|2021-06-02 05:52:20|7360.4|7345.4|7360.8|7345.8|7360.8|7345.8|7360.3|7345.3|12
1622613150000|2021-06-02 05:52:30|7360.9|7345.9|7360.8|7345.8|7360.9|7345.9|7360.8|7345.8|2
1622613160000|2021-06-02 05:52:40|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|1
1622613170000|2021-06-02 05:52:50|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.7|7345.7|5
1622613180000|2021-06-02 05:53:00|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|1
1622613190000|2021-06-02 05:53:10|7361|7346|7360.8|7345.8|7361|7346|7360.8|7345.8|3
1622613200000|2021-06-02 05:53:20|7360.9|7345.9|7360.9|7345.9|7361|7346|7360.8|7345.8|4
1622613210000|2021-06-02 05:53:30|7360.8|7345.8|7360.8|7345.8|7360.9|7345.9|7360.8|7345.8|3
1622613220000|2021-06-02 05:53:40|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|1
1622613230000|2021-06-02 05:53:50|7361|7346|7361.3|7346.3|7361.3|7346.3|7361|7346|4
1622613240000|2021-06-02 05:54:00|7361.7|7346.7|7361.6|7346.6|7361.8|7346.8|7361.6|7346.6|5
1622613260000|2021-06-02 05:54:20|7361.8|7346.8|7361.7|7346.7|7361.8|7346.8|7361.7|7346.7|2
1622613270000|2021-06-02 05:54:30|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|7361.7|7346.7|3
1622613280000|2021-06-02 05:54:40|7362|7347|7361.9|7346.9|7362.1|7347.1|7361.8|7346.8|8
1622613290000|2021-06-02 05:54:50|7361.8|7346.8|7360.8|7345.8|7361.8|7346.8|7360.7|7345.7|9
1622613300000|2021-06-02 05:55:00|7361|7346|7360.9|7345.9|7361|7346|7360.8|7345.8|3
1622613310000|2021-06-02 05:55:10|7360.8|7345.8|7360.6|7345.6|7360.8|7345.8|7360.6|7345.6|7
1622613330000|2021-06-02 05:55:30|7360.5|7345.5|7360.2|7345.2|7360.5|7345.5|7360.2|7345.2|2
1622613340000|2021-06-02 05:55:40|7360.3|7345.3|7360.3|7345.3|7360.5|7345.5|7360.2|7345.2|4
1622613350000|2021-06-02 05:55:50|7360.2|7345.2|7360.8|7345.8|7361|7346|7360.2|7345.2|5
1622613360000|2021-06-02 05:56:00|7361.1|7346.1|7361.3|7346.3|7361.3|7346.3|7361.1|7346.1|6
1622613370000|2021-06-02 05:56:10|7361.2|7346.2|7361.5|7346.5|7361.6|7346.6|7361.1|7346.1|12
1622613380000|2021-06-02 05:56:20|7361.6|7346.6|7361|7346|7361.6|7346.6|7360.9|7345.9|6
1622613390000|2021-06-02 05:56:30|7360.9|7345.9|7361.3|7346.3|7361.3|7346.3|7360.8|7345.8|7
1622613400000|2021-06-02 05:56:40|7361.2|7346.2|7361.8|7346.8|7361.8|7346.8|7361.2|7346.2|6
1622613410000|2021-06-02 05:56:50|7361.9|7346.9|7361.5|7346.5|7362.1|7347.1|7361.5|7346.5|7
1622613430000|2021-06-02 05:57:10|7361.4|7346.4|7361.2|7346.2|7361.4|7346.4|7361.2|7346.2|2
1622613440000|2021-06-02 05:57:20|7361|7346|7360.1|7345.1|7361|7346|7360.1|7345.1|6
1622613450000|2021-06-02 05:57:30|7360.2|7345.2|7360|7345|7360.3|7345.3|7359.9|7344.9|5
1622613460000|2021-06-02 05:57:40|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|1
1622613470000|2021-06-02 05:57:50|7359.7|7344.7|7359.5|7344.5|7359.7|7344.7|7359.5|7344.5|2
1622613480000|2021-06-02 05:58:00|7359.6|7344.6|7359.2|7344.2|7359.6|7344.6|7359.2|7344.2|3
1622613490000|2021-06-02 05:58:10|7359.1|7344.1|7359|7344|7359.2|7344.2|7359|7344|5
1622613500000|2021-06-02 05:58:20|7358.9|7343.9|7359|7344|7359|7344|7358.9|7343.9|2
1622613510000|2021-06-02 05:58:30|7359.1|7344.1|7359.3|7344.3|7359.3|7344.3|7359.1|7344.1|3
1622613520000|2021-06-02 05:58:40|7359.2|7344.2|7359.2|7344.2|7359.4|7344.4|7359|7344|8
1622613530000|2021-06-02 05:58:50|7359.3|7344.3|7359.8|7344.8|7359.9|7344.9|7359.3|7344.3|10
1622613540000|2021-06-02 05:59:00|7359.6|7344.6|7359.7|7344.7|7360.3|7345.3|7359.4|7344.4|8
1622613550000|2021-06-02 05:59:10|7359.8|7344.8|7360|7345|7360|7345|7359.7|7344.7|5
1622613560000|2021-06-02 05:59:20|7360.1|7345.1|7360|7345|7360.1|7345.1|7360|7345|2
1622613570000|2021-06-02 05:59:30|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|1
1622613580000|2021-06-02 05:59:40|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|1
1622613590000|2021-06-02 05:59:50|7360.3|7345.3|7360.5|7345.5|7360.5|7345.5|7360.2|7345.2|3
1622613600000|2021-06-02 06:00:00|7360.2|7345.2|7360.5|7345.5|7360.5|7345.5|7360.1|7345.1|8
1622613610000|2021-06-02 06:00:10|7360.4|7345.4|7360.5|7345.5|7360.5|7345.5|7360.4|7345.4|2
1622613620000|2021-06-02 06:00:20|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|1
1622613630000|2021-06-02 06:00:30|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|1
1622613640000|2021-06-02 06:00:40|7360.4|7345.4|7360.5|7345.5|7360.5|7345.5|7360.4|7345.4|2
1622613650000|2021-06-02 06:00:50|7360.4|7345.4|7360.4|7345.4|7360.5|7345.5|7360.4|7345.4|3
1622613660000|2021-06-02 06:01:00|7360.5|7345.5|7360.4|7345.4|7360.5|7345.5|7360.4|7345.4|4
1622613670000|2021-06-02 06:01:10|7360.5|7345.5|7361.3|7346.3|7361.3|7346.3|7360.5|7345.5|6
1622613680000|2021-06-02 06:01:20|7361.2|7346.2|7361.5|7346.5|7361.9|7346.9|7361.2|7346.2|10
1622613690000|2021-06-02 06:01:30|7361.6|7346.6|7361.5|7346.5|7362|7347|7361.5|7346.5|7
1622613700000|2021-06-02 06:01:40|7361.4|7346.4|7361.5|7346.5|7361.5|7346.5|7361.4|7346.4|2
1622613710000|2021-06-02 06:01:50|7361.7|7346.7|7361.8|7346.8|7361.8|7346.8|7361.7|7346.7|2
1622613720000|2021-06-02 06:02:00|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|1
1622613730000|2021-06-02 06:02:10|7362|7347|7361.9|7346.9|7362|7347|7361.9|7346.9|4
1622613750000|2021-06-02 06:02:30|7361.5|7346.5|7361.4|7346.4|7361.5|7346.5|7361.4|7346.4|2
1622613760000|2021-06-02 06:02:40|7361.5|7346.5|7361.4|7346.4|7361.5|7346.5|7361.4|7346.4|2
1622613770000|2021-06-02 06:02:50|7361.3|7346.3|7361.2|7346.2|7361.3|7346.3|7361.2|7346.2|2
1622613790000|2021-06-02 06:03:10|7361.1|7346.1|7361.2|7346.2|7361.2|7346.2|7360.6|7345.6|8
1622613800000|2021-06-02 06:03:20|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|1
1622613810000|2021-06-02 06:03:30|7361.8|7346.8|7361.1|7346.1|7361.8|7346.8|7361.1|7346.1|5
1622613850000|2021-06-02 06:04:10|7361|7346|7361|7346|7361|7346|7361|7346|1
1622613860000|2021-06-02 06:04:20|7361.1|7346.1|7361.2|7346.2|7361.2|7346.2|7361.1|7346.1|2
1622613870000|2021-06-02 06:04:30|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|1
1622613880000|2021-06-02 06:04:40|7361.2|7346.2|7361.5|7346.5|7361.5|7346.5|7361.2|7346.2|4
1622613890000|2021-06-02 06:04:50|7361.9|7346.9|7361.6|7346.6|7361.9|7346.9|7361.4|7346.4|5
1622613900000|2021-06-02 06:05:00|7362|7347|7361.5|7346.5|7362|7347|7361.3|7346.3|5
1622613910000|2021-06-02 06:05:10|7361.7|7346.7|7361.3|7346.3|7362|7347|7361.3|7346.3|6
1622613920000|2021-06-02 06:05:20|7361.4|7346.4|7361.4|7346.4|7361.5|7346.5|7361.3|7346.3|7
1622613930000|2021-06-02 06:05:30|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|7361.4|7346.4|5
1622613940000|2021-06-02 06:05:40|7361.8|7346.8|7361.8|7346.8|7362|7347|7361.8|7346.8|6
1622613950000|2021-06-02 06:05:50|7362|7347|7362|7347|7362|7347|7361.8|7346.8|3
1622613960000|2021-06-02 06:06:00|7362.1|7347.1|7361.3|7346.3|7362.1|7347.1|7361.3|7346.3|4
1622613970000|2021-06-02 06:06:10|7361.5|7346.5|7361.2|7346.2|7361.5|7346.5|7361.1|7346.1|7
1622614000000|2021-06-02 06:06:40|7361.3|7346.3|7360.6|7345.6|7361.3|7346.3|7360.6|7345.6|8
1622614010000|2021-06-02 06:06:50|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|1
1622614020000|2021-06-02 06:07:00|7360.6|7345.6|7360.4|7345.4|7360.6|7345.6|7360.4|7345.4|2
1622614030000|2021-06-02 06:07:10|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.2|7345.2|3
1622614050000|2021-06-02 06:07:30|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|7359.8|7344.8|6
1622614060000|2021-06-02 06:07:40|7360|7345|7359.6|7344.6|7360|7345|7359.6|7344.6|2
1622614070000|2021-06-02 06:07:50|7359.8|7344.8|7359.3|7344.3|7359.8|7344.8|7359.3|7344.3|2
1622614080000|2021-06-02 06:08:00|7359.4|7344.4|7359.3|7344.3|7359.6|7344.6|7359.3|7344.3|3
1622614090000|2021-06-02 06:08:10|7359|7344|7359|7344|7359|7344|7359|7344|1
1622614100000|2021-06-02 06:08:20|7358.6|7343.6|7358.9|7343.9|7358.9|7343.9|7358.4|7343.4|5
1622614110000|2021-06-02 06:08:30|7359|7344|7359.2|7344.2|7359.3|7344.3|7359|7344|7
1622614130000|2021-06-02 06:08:50|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|1
1622614150000|2021-06-02 06:09:10|7359.4|7344.4|7359.9|7344.9|7359.9|7344.9|7359.4|7344.4|4
1622614160000|2021-06-02 06:09:20|7358.9|7343.9|7358.3|7343.3|7358.9|7343.9|7358.3|7343.3|4
1622614170000|2021-06-02 06:09:30|7358.6|7343.6|7357.7|7342.7|7358.6|7343.6|7357.2|7342.2|12
1622614180000|2021-06-02 06:09:40|7357.8|7342.8|7357.9|7342.9|7357.9|7342.9|7357.8|7342.8|6
1622614190000|2021-06-02 06:09:50|7358.2|7343.2|7358.4|7343.4|7358.4|7343.4|7358.1|7343.1|7
1622614200000|2021-06-02 06:10:00|7358.3|7343.3|7357.8|7342.8|7358.3|7343.3|7357.8|7342.8|5
1622614220000|2021-06-02 06:10:20|7357.7|7342.7|7358.1|7343.1|7358.1|7343.1|7357.6|7342.6|8
1622614230000|2021-06-02 06:10:30|7357.8|7342.8|7357.4|7342.4|7357.8|7342.8|7357.4|7342.4|6
1622614240000|2021-06-02 06:10:40|7357.3|7342.3|7356.9|7341.9|7357.5|7342.5|7356.8|7341.8|8
1622614250000|2021-06-02 06:10:50|7356.8|7341.8|7356.7|7341.7|7357|7342|7356.7|7341.7|7
1622614260000|2021-06-02 06:11:00|7356.8|7341.8|7356.5|7341.5|7356.8|7341.8|7356.5|7341.5|3
1622614270000|2021-06-02 06:11:10|7356.6|7341.6|7357.5|7342.5|7357.5|7342.5|7356.6|7341.6|6
1622614280000|2021-06-02 06:11:20|7357.3|7342.3|7356.9|7341.9|7357.3|7342.3|7356.7|7341.7|7
1622614290000|2021-06-02 06:11:30|7356.8|7341.8|7357.8|7342.8|7357.8|7342.8|7356.8|7341.8|5
1622614300000|2021-06-02 06:11:40|7358|7343|7357.9|7342.9|7358.4|7343.4|7357.9|7342.9|7
1622614310000|2021-06-02 06:11:50|7357.8|7342.8|7357.7|7342.7|7357.9|7342.9|7357.5|7342.5|6
1622614320000|2021-06-02 06:12:00|7357.8|7342.8|7357.8|7342.8|7357.9|7342.9|7357.8|7342.8|3
1622614330000|2021-06-02 06:12:10|7357.7|7342.7|7357.5|7342.5|7357.7|7342.7|7357.5|7342.5|3
1622614340000|2021-06-02 06:12:20|7357.2|7342.2|7357|7342|7357.2|7342.2|7357|7342|2
1622614350000|2021-06-02 06:12:30|7357.2|7342.2|7357.5|7342.5|7357.5|7342.5|7357.2|7342.2|4
1622614360000|2021-06-02 06:12:40|7357.4|7342.4|7357.9|7342.9|7357.9|7342.9|7357.2|7342.2|6
1622614370000|2021-06-02 06:12:50|7357.4|7342.4|7356.7|7341.7|7357.4|7342.4|7356.7|7341.7|4
1622614390000|2021-06-02 06:13:10|7356.8|7341.8|7357|7342|7357|7342|7356.8|7341.8|4
1622614410000|2021-06-02 06:13:30|7357.1|7342.1|7357|7342|7357.1|7342.1|7357|7342|2
1622614420000|2021-06-02 06:13:40|7357.1|7342.1|7357|7342|7357.1|7342.1|7357|7342|2
1622614430000|2021-06-02 06:13:50|7357.1|7342.1|7357|7342|7357.1|7342.1|7357|7342|2
1622614440000|2021-06-02 06:14:00|7357.1|7342.1|7357.3|7342.3|7357.3|7342.3|7357.1|7342.1|2
1622614450000|2021-06-02 06:14:10|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.6|7341.6|4
1622614460000|2021-06-02 06:14:20|7356.7|7341.7|7356.5|7341.5|7356.7|7341.7|7356.5|7341.5|2
1622614470000|2021-06-02 06:14:30|7356.7|7341.7|7356.6|7341.6|7356.7|7341.7|7356.6|7341.6|2
1622614480000|2021-06-02 06:14:40|7356.7|7341.7|7356.8|7341.8|7356.8|7341.8|7356.7|7341.7|2
1622614520000|2021-06-02 06:15:20|7356.5|7341.5|7356.4|7341.4|7356.5|7341.5|7356|7341|6
1622614530000|2021-06-02 06:15:30|7356.3|7341.3|7356.4|7341.4|7356.4|7341.4|7356.2|7341.2|3
1622614540000|2021-06-02 06:15:40|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|1
1622614550000|2021-06-02 06:15:50|7356.3|7341.3|7357.3|7342.3|7357.3|7342.3|7356.3|7341.3|4
1622614560000|2021-06-02 06:16:00|7357.6|7342.6|7357.8|7342.8|7358|7343|7357.6|7342.6|5
1622614580000|2021-06-02 06:16:20|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|1
1622614590000|2021-06-02 06:16:30|7357.8|7342.8|7357.9|7342.9|7357.9|7342.9|7357.8|7342.8|2
1622614600000|2021-06-02 06:16:40|7358|7343|7358.4|7343.4|7358.6|7343.6|7358|7343|6
1622614610000|2021-06-02 06:16:50|7358.6|7343.6|7358.7|7343.7|7358.7|7343.7|7358.6|7343.6|2
1622614620000|2021-06-02 06:17:00|7358.6|7343.6|7358.5|7343.5|7358.6|7343.6|7358.5|7343.5|2
1622614650000|2021-06-02 06:17:30|7358.6|7343.6|7358.7|7343.7|7358.7|7343.7|7358.5|7343.5|3
1622614660000|2021-06-02 06:17:40|7358.8|7343.8|7359.1|7344.1|7359.3|7344.3|7358.8|7343.8|4
1622614680000|2021-06-02 06:18:00|7359|7344|7359.1|7344.1|7359.1|7344.1|7359|7344|2
1622614690000|2021-06-02 06:18:10|7359.2|7344.2|7359|7344|7359.2|7344.2|7359|7344|5
1622614710000|2021-06-02 06:18:30|7359.1|7344.1|7359|7344|7359.2|7344.2|7359|7344|4
1622614720000|2021-06-02 06:18:40|7358.9|7343.9|7359|7344|7359.1|7344.1|7358.9|7343.9|6
1622614730000|2021-06-02 06:18:50|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.1|7344.1|3
1622614740000|2021-06-02 06:19:00|7359.3|7344.3|7359.8|7344.8|7360.3|7345.3|7359.2|7344.2|8
1622614750000|2021-06-02 06:19:10|7359.7|7344.7|7359.8|7344.8|7359.8|7344.8|7359.7|7344.7|2
1622614760000|2021-06-02 06:19:20|7359.7|7344.7|7359.8|7344.8|7359.8|7344.8|7359.7|7344.7|4
1622614770000|2021-06-02 06:19:30|7359.7|7344.7|7359.6|7344.6|7359.7|7344.7|7359.6|7344.6|2
1622614780000|2021-06-02 06:19:40|7359.5|7344.5|7359.8|7344.8|7360|7345|7359.3|7344.3|6
1622614790000|2021-06-02 06:19:50|7359.9|7344.9|7360|7345|7360|7345|7359.9|7344.9|2
1622614810000|2021-06-02 06:20:10|7360.1|7345.1|7360.4|7345.4|7360.4|7345.4|7360.1|7345.1|3
1622614820000|2021-06-02 06:20:20|7360.6|7345.6|7360.5|7345.5|7360.8|7345.8|7360.5|7345.5|4
1622614830000|2021-06-02 06:20:30|7360.4|7345.4|7360|7345|7360.4|7345.4|7360|7345|2
1622614840000|2021-06-02 06:20:40|7360.1|7345.1|7360.9|7345.9|7360.9|7345.9|7360.1|7345.1|4
1622614850000|2021-06-02 06:20:50|7360.8|7345.8|7360.1|7345.1|7360.8|7345.8|7360.1|7345.1|3
1622614860000|2021-06-02 06:21:00|7360.3|7345.3|7360.4|7345.4|7360.4|7345.4|7360.3|7345.3|2
1622614870000|2021-06-02 06:21:10|7360.2|7345.2|7360.4|7345.4|7360.4|7345.4|7360.2|7345.2|2
1622614890000|2021-06-02 06:21:30|7360|7345|7359.7|7344.7|7360|7345|7359.6|7344.6|8
1622614910000|2021-06-02 06:21:50|7359.6|7344.6|7359.1|7344.1|7359.6|7344.6|7359.1|7344.1|5
1622614930000|2021-06-02 06:22:10|7359|7344|7358.6|7343.6|7359|7344|7358.6|7343.6|4
1622614940000|2021-06-02 06:22:20|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1622614950000|2021-06-02 06:22:30|7358.7|7343.7|7358.9|7343.9|7358.9|7343.9|7358.7|7343.7|5
1622614960000|2021-06-02 06:22:40|7358.6|7343.6|7358.7|7343.7|7358.7|7343.7|7358.1|7343.1|4
1622614980000|2021-06-02 06:23:00|7358.6|7343.6|7359.1|7344.1|7359.1|7344.1|7358.6|7343.6|4
1622614990000|2021-06-02 06:23:10|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|1
1622615010000|2021-06-02 06:23:30|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|1
1622615020000|2021-06-02 06:23:40|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|1
1622615030000|2021-06-02 06:23:50|7359.3|7344.3|7360.1|7345.1|7360.1|7345.1|7359.3|7344.3|3
1622615040000|2021-06-02 06:24:00|7360|7345|7360|7345|7360|7345|7360|7345|1
1622615050000|2021-06-02 06:24:10|7359.9|7344.9|7359.7|7344.7|7359.9|7344.9|7359.7|7344.7|2
1622615070000|2021-06-02 06:24:30|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1622615110000|2021-06-02 06:25:10|7359.9|7344.9|7360.2|7345.2|7360.2|7345.2|7359.9|7344.9|4
1622615120000|2021-06-02 06:25:20|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|1
1622615130000|2021-06-02 06:25:30|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|1
1622615150000|2021-06-02 06:25:50|7360.3|7345.3|7360.2|7345.2|7360.3|7345.3|7360.2|7345.2|2
1622615170000|2021-06-02 06:26:10|7360.1|7345.1|7359.8|7344.8|7360.1|7345.1|7359.8|7344.8|4
1622615210000|2021-06-02 06:26:50|7359.6|7344.6|7359.5|7344.5|7359.6|7344.6|7359.5|7344.5|2
1622615230000|2021-06-02 06:27:10|7359.4|7344.4|7358.8|7343.8|7359.4|7344.4|7358.3|7343.3|6
1622615240000|2021-06-02 06:27:20|7358.9|7343.9|7358.6|7343.6|7359|7344|7358.6|7343.6|6
1622615250000|2021-06-02 06:27:30|7358.5|7343.5|7357.7|7342.7|7358.5|7343.5|7357.6|7342.6|7
1622615260000|2021-06-02 06:27:40|7358|7343|7358|7343|7358|7343|7358|7343|1
1622615270000|2021-06-02 06:27:50|7357.9|7342.9|7359.3|7344.3|7359.3|7344.3|7357.9|7342.9|9
1622615280000|2021-06-02 06:28:00|7359.7|7344.7|7359.3|7344.3|7359.7|7344.7|7359.3|7344.3|4
1622615290000|2021-06-02 06:28:10|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|1
1622615300000|2021-06-02 06:28:20|7359.5|7344.5|7359.9|7344.9|7359.9|7344.9|7359.4|7344.4|4
1622615320000|2021-06-02 06:28:40|7359.8|7344.8|7359.8|7344.8|7359.9|7344.9|7359.8|7344.8|3
1622615330000|2021-06-02 06:28:50|7359.7|7344.7|7359.4|7344.4|7359.7|7344.7|7359.4|7344.4|3
1622615340000|2021-06-02 06:29:00|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|1
1622615350000|2021-06-02 06:29:10|7359.2|7344.2|7359.2|7344.2|7359.3|7344.3|7358.8|7343.8|9
1622615360000|2021-06-02 06:29:20|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|1
1622615390000|2021-06-02 06:29:50|7359.2|7344.2|7358.9|7343.9|7359.2|7344.2|7358.9|7343.9|3
1622615420000|2021-06-02 06:30:20|7359|7344|7358.9|7343.9|7359|7344|7358.9|7343.9|2
1622615430000|2021-06-02 06:30:30|7359|7344|7358.9|7343.9|7359|7344|7358.9|7343.9|2
1622615440000|2021-06-02 06:30:40|7359|7344|7358.6|7343.6|7359|7344|7358.6|7343.6|6
1622615450000|2021-06-02 06:30:50|7358.7|7343.7|7359.1|7344.1|7359.3|7344.3|7358.7|7343.7|3
1622615460000|2021-06-02 06:31:00|7359|7344|7359.1|7344.1|7359.3|7344.3|7358.9|7343.9|6
1622615470000|2021-06-02 06:31:10|7359|7344|7359|7344|7359|7344|7358.8|7343.8|4
1622615500000|2021-06-02 06:31:40|7358.9|7343.9|7359|7344|7359|7344|7358.8|7343.8|4
1622615520000|2021-06-02 06:32:00|7359.1|7344.1|7359.4|7344.4|7359.4|7344.4|7359|7344|7
1622615530000|2021-06-02 06:32:10|7359.7|7344.7|7359.6|7344.6|7360|7345|7359.6|7344.6|5
1622615540000|2021-06-02 06:32:20|7359.7|7344.7|7359.5|7344.5|7360.1|7345.1|7359.5|7344.5|11
1622615550000|2021-06-02 06:32:30|7359.6|7344.6|7359.3|7344.3|7359.6|7344.6|7359.3|7344.3|6
1622615560000|2021-06-02 06:32:40|7358.9|7343.9|7358.8|7343.8|7358.9|7343.9|7358.5|7343.5|6
1622615570000|2021-06-02 06:32:50|7358.9|7343.9|7358.8|7343.8|7358.9|7343.9|7358.8|7343.8|2
1622615580000|2021-06-02 06:33:00|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.6|7343.6|3
1622615590000|2021-06-02 06:33:10|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|1
1622615610000|2021-06-02 06:33:30|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|1
1622615620000|2021-06-02 06:33:40|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|1
1622615640000|2021-06-02 06:34:00|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.8|7343.8|3
1622615670000|2021-06-02 06:34:30|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|1
1622615680000|2021-06-02 06:34:40|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|1
1622615690000|2021-06-02 06:34:50|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|1
1622615700000|2021-06-02 06:35:00|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|1
1622615710000|2021-06-02 06:35:10|7358.8|7343.8|7359|7344|7359|7344|7358.8|7343.8|3
1622615720000|2021-06-02 06:35:20|7358.9|7343.9|7359|7344|7359|7344|7358.9|7343.9|2
1622615730000|2021-06-02 06:35:30|7358.9|7343.9|7358.8|7343.8|7358.9|7343.9|7358.8|7343.8|2
1622615750000|2021-06-02 06:35:50|7358.9|7343.9|7358.8|7343.8|7358.9|7343.9|7358.8|7343.8|2
1622615760000|2021-06-02 06:36:00|7358.9|7343.9|7358.8|7343.8|7358.9|7343.9|7358.8|7343.8|2
1622615770000|2021-06-02 06:36:10|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|1
1622615780000|2021-06-02 06:36:20|7359|7344|7359|7344|7359|7344|7358.9|7343.9|3
1622615790000|2021-06-02 06:36:30|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|1
1622615800000|2021-06-02 06:36:40|7359|7344|7359|7344|7359|7344|7359|7344|1
1622615810000|2021-06-02 06:36:50|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|1
1622615850000|2021-06-02 06:37:30|7359|7344|7359|7344|7359.6|7344.6|7359|7344|6
1622615860000|2021-06-02 06:37:40|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|1
1622615880000|2021-06-02 06:38:00|7359|7344|7359.3|7344.3|7359.4|7344.4|7359|7344|7
1622615890000|2021-06-02 06:38:10|7359.8|7344.8|7360.2|7345.2|7360.2|7345.2|7359.8|7344.8|5
1622615900000|2021-06-02 06:38:20|7360.1|7345.1|7360.2|7345.2|7360.2|7345.2|7360.1|7345.1|4
1622615910000|2021-06-02 06:38:30|7360.3|7345.3|7360.6|7345.6|7360.7|7345.7|7360.3|7345.3|5
1622615920000|2021-06-02 06:38:40|7360.7|7345.7|7361|7346|7361.1|7346.1|7360.7|7345.7|4
1622615930000|2021-06-02 06:38:50|7360.9|7345.9|7360.6|7345.6|7360.9|7345.9|7360.6|7345.6|2
1622615940000|2021-06-02 06:39:00|7360.5|7345.5|7360.6|7345.6|7360.6|7345.6|7360.5|7345.5|2
1622615950000|2021-06-02 06:39:10|7360.7|7345.7|7361|7346|7361|7346|7360.6|7345.6|5
1622615960000|2021-06-02 06:39:20|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|1
1622615980000|2021-06-02 06:39:40|7361|7346|7361|7346|7361|7346|7361|7346|1
1622615990000|2021-06-02 06:39:50|7360.9|7345.9|7361.1|7346.1|7361.1|7346.1|7360.6|7345.6|8
1622616000000|2021-06-02 06:40:00|7361.2|7346.2|7361|7346|7361.2|7346.2|7361|7346|2
1622616030000|2021-06-02 06:40:30|7360.7|7345.7|7361|7346|7361|7346|7360.7|7345.7|3
1622616050000|2021-06-02 06:40:50|7361.4|7346.4|7361.3|7346.3|7361.5|7346.5|7361.3|7346.3|4
1622616070000|2021-06-02 06:41:10|7361.4|7346.4|7361.6|7346.6|7361.6|7346.6|7361.4|7346.4|2
1622616080000|2021-06-02 06:41:20|7361.5|7346.5|7361.3|7346.3|7361.5|7346.5|7361.3|7346.3|3
1622616090000|2021-06-02 06:41:30|7361.2|7346.2|7361|7346|7361.2|7346.2|7361|7346|3
1622616100000|2021-06-02 06:41:40|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|1
1622616120000|2021-06-02 06:42:00|7361|7346|7361|7346|7361|7346|7361|7346|1
1622616130000|2021-06-02 06:42:10|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|1
1622616140000|2021-06-02 06:42:20|7361.2|7346.2|7361.1|7346.1|7361.2|7346.2|7361.1|7346.1|4
1622616150000|2021-06-02 06:42:30|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|1
1622616160000|2021-06-02 06:42:40|7361.4|7346.4|7361.6|7346.6|7361.7|7346.7|7361.4|7346.4|4
1622616170000|2021-06-02 06:42:50|7361.5|7346.5|7361.4|7346.4|7361.5|7346.5|7361.4|7346.4|4
1622616180000|2021-06-02 06:43:00|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|1
1622616210000|2021-06-02 06:43:30|7361.2|7346.2|7361.3|7346.3|7361.3|7346.3|7361|7346|7
1622616220000|2021-06-02 06:43:40|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|1
1622616240000|2021-06-02 06:44:00|7361.3|7346.3|7360.5|7345.5|7361.3|7346.3|7360.5|7345.5|5
1622616250000|2021-06-02 06:44:10|7360.3|7345.3|7360.5|7345.5|7360.5|7345.5|7360.3|7345.3|2
1622616260000|2021-06-02 06:44:20|7360.6|7345.6|7360.6|7345.6|7360.8|7345.8|7360.6|7345.6|4
1622616270000|2021-06-02 06:44:30|7360.8|7345.8|7360.9|7345.9|7360.9|7345.9|7360.8|7345.8|2
1622616290000|2021-06-02 06:44:50|7361|7346|7360.8|7345.8|7361.1|7346.1|7360.6|7345.6|7
1622616300000|2021-06-02 06:45:00|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|1
1622616330000|2021-06-02 06:45:30|7361|7346|7361.1|7346.1|7361.1|7346.1|7361|7346|2
1622616350000|2021-06-02 06:45:50|7361|7346|7360.9|7345.9|7361|7346|7360.9|7345.9|2
1622616360000|2021-06-02 06:46:00|7360.7|7345.7|7360.6|7345.6|7360.7|7345.7|7360.6|7345.6|4
1622616370000|2021-06-02 06:46:10|7360.7|7345.7|7360.8|7345.8|7360.8|7345.8|7360.7|7345.7|2
1622616380000|2021-06-02 06:46:20|7360.6|7345.6|7361.1|7346.1|7361.1|7346.1|7360.6|7345.6|5
1622616410000|2021-06-02 06:46:50|7361|7346|7360.4|7345.4|7361|7346|7360.4|7345.4|6
1622616420000|2021-06-02 06:47:00|7360.3|7345.3|7360|7345|7360.3|7345.3|7359.9|7344.9|4
1622616430000|2021-06-02 06:47:10|7359.9|7344.9|7359.6|7344.6|7359.9|7344.9|7359.6|7344.6|2
1622616450000|2021-06-02 06:47:30|7359.5|7344.5|7359.3|7344.3|7359.5|7344.5|7359|7344|5
1622616460000|2021-06-02 06:47:40|7359|7344|7359|7344|7359.1|7344.1|7359|7344|3
1622616470000|2021-06-02 06:47:50|7359.3|7344.3|7359.4|7344.4|7359.4|7344.4|7359.3|7344.3|2
1622616480000|2021-06-02 06:48:00|7359.3|7344.3|7358.3|7343.3|7359.3|7344.3|7358.3|7343.3|6
1622616490000|2021-06-02 06:48:10|7358.4|7343.4|7357.5|7342.5|7358.4|7343.4|7357.4|7342.4|9
1622616500000|2021-06-02 06:48:20|7357.4|7342.4|7356.8|7341.8|7357.4|7342.4|7356.8|7341.8|6
1622616510000|2021-06-02 06:48:30|7356.5|7341.5|7356.4|7341.4|7356.5|7341.5|7356.4|7341.4|2
1622616520000|2021-06-02 06:48:40|7356.3|7341.3|7355.8|7340.8|7356.3|7341.3|7355.6|7340.6|5
1622616530000|2021-06-02 06:48:50|7355.9|7340.9|7355.9|7340.9|7356|7341|7355.9|7340.9|3
1622616540000|2021-06-02 06:49:00|7356|7341|7356.7|7341.7|7356.7|7341.7|7355.9|7340.9|5
1622616560000|2021-06-02 06:49:20|7356.6|7341.6|7356.7|7341.7|7356.7|7341.7|7356.3|7341.3|7
1622616570000|2021-06-02 06:49:30|7356.5|7341.5|7356.7|7341.7|7356.7|7341.7|7356.5|7341.5|5
1622616590000|2021-06-02 06:49:50|7356.6|7341.6|7356.6|7341.6|7356.7|7341.7|7356.6|7341.6|3
1622616600000|2021-06-02 06:50:00|7356.7|7341.7|7356.8|7341.8|7356.8|7341.8|7356.6|7341.6|4
1622616610000|2021-06-02 06:50:10|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|1
1622616620000|2021-06-02 06:50:20|7356.8|7341.8|7357.1|7342.1|7357.1|7342.1|7356.8|7341.8|3
1622616630000|2021-06-02 06:50:30|7357|7342|7356|7341|7357|7342|7355.9|7340.9|7
1622616640000|2021-06-02 06:50:40|7355.9|7340.9|7355.8|7340.8|7355.9|7340.9|7355.8|7340.8|2
1622616650000|2021-06-02 06:50:50|7355.7|7340.7|7355.3|7340.3|7355.7|7340.7|7355.3|7340.3|5
1622616660000|2021-06-02 06:51:00|7355.5|7340.5|7355.7|7340.7|7355.8|7340.8|7355.5|7340.5|3
1622616670000|2021-06-02 06:51:10|7355.8|7340.8|7355.9|7340.9|7355.9|7340.9|7355.8|7340.8|2
1622616680000|2021-06-02 06:51:20|7355.8|7340.8|7355.6|7340.6|7355.8|7340.8|7355.3|7340.3|9
1622616690000|2021-06-02 06:51:30|7355.8|7340.8|7354.8|7339.8|7355.8|7340.8|7354.8|7339.8|11
1622616700000|2021-06-02 06:51:40|7355.1|7340.1|7355.4|7340.4|7355.4|7340.4|7355.1|7340.1|4
1622616710000|2021-06-02 06:51:50|7355.2|7340.2|7355|7340|7355.2|7340.2|7355|7340|5
1622616720000|2021-06-02 06:52:00|7355.1|7340.1|7355.6|7340.6|7355.6|7340.6|7354.7|7339.7|16
1622616730000|2021-06-02 06:52:10|7355.7|7340.7|7355.8|7340.8|7355.8|7340.8|7355.6|7340.6|4
1622616740000|2021-06-02 06:52:20|7355.7|7340.7|7354.7|7339.7|7355.7|7340.7|7354.6|7339.6|8
1622616750000|2021-06-02 06:52:30|7355.2|7340.2|7355.4|7340.4|7355.4|7340.4|7355.2|7340.2|3
1622616780000|2021-06-02 06:53:00|7355.5|7340.5|7355.2|7340.2|7355.5|7340.5|7354.7|7339.7|8
1622616790000|2021-06-02 06:53:10|7355.1|7340.1|7355.2|7340.2|7355.2|7340.2|7355|7340|3
1622616800000|2021-06-02 06:53:20|7355.3|7340.3|7355.2|7340.2|7355.3|7340.3|7355.2|7340.2|2
1622616810000|2021-06-02 06:53:30|7355.1|7340.1|7354.7|7339.7|7355.1|7340.1|7354.7|7339.7|4
1622616820000|2021-06-02 06:53:40|7354.8|7339.8|7355|7340|7355|7340|7354.8|7339.8|3
1622616830000|2021-06-02 06:53:50|7354.9|7339.9|7355.2|7340.2|7355.2|7340.2|7354.9|7339.9|4
1622616840000|2021-06-02 06:54:00|7355.3|7340.3|7355.9|7340.9|7355.9|7340.9|7355.3|7340.3|3
1622616850000|2021-06-02 06:54:10|7355.8|7340.8|7356.4|7341.4|7356.4|7341.4|7355.8|7340.8|3
1622616860000|2021-06-02 06:54:20|7356.3|7341.3|7356.2|7341.2|7356.3|7341.3|7356.2|7341.2|2
1622616870000|2021-06-02 06:54:30|7356|7341|7356.1|7341.1|7356.2|7341.2|7355.9|7340.9|6
1622616880000|2021-06-02 06:54:40|7356.2|7341.2|7357.1|7342.1|7357.3|7342.3|7355.9|7340.9|7
1622616890000|2021-06-02 06:54:50|7357.2|7342.2|7357.4|7342.4|7357.5|7342.5|7357.2|7342.2|5
1622616900000|2021-06-02 06:55:00|7357.5|7342.5|7358.5|7343.5|7358.5|7343.5|7357.5|7342.5|10
1622616910000|2021-06-02 06:55:10|7358.4|7343.4|7358.5|7343.5|7358.5|7343.5|7358.4|7343.4|2
1622616930000|2021-06-02 06:55:30|7358.4|7343.4|7358.2|7343.2|7358.5|7343.5|7358.2|7343.2|4
1622616940000|2021-06-02 06:55:40|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.1|7343.1|8
1622616950000|2021-06-02 06:55:50|7358.5|7343.5|7358.6|7343.6|7358.7|7343.7|7358.4|7343.4|7
1622616980000|2021-06-02 06:56:20|7358.7|7343.7|7358.5|7343.5|7359|7344|7358.5|7343.5|6
1622617000000|2021-06-02 06:56:40|7358.4|7343.4|7357.6|7342.6|7358.4|7343.4|7357.5|7342.5|7
1622617020000|2021-06-02 06:57:00|7357.5|7342.5|7356.8|7341.8|7357.6|7342.6|7356.8|7341.8|5
1622617030000|2021-06-02 06:57:10|7356.5|7341.5|7356.3|7341.3|7356.5|7341.5|7356.3|7341.3|2
1622617040000|2021-06-02 06:57:20|7356.2|7341.2|7356.1|7341.1|7356.3|7341.3|7356.1|7341.1|4
1622617050000|2021-06-02 06:57:30|7356|7341|7355.8|7340.8|7356|7341|7355.8|7340.8|3
1622617070000|2021-06-02 06:57:50|7355.9|7340.9|7356|7341|7356|7341|7355.9|7340.9|4
1622617080000|2021-06-02 06:58:00|7355.9|7340.9|7356|7341|7356|7341|7355.9|7340.9|2
1622617090000|2021-06-02 06:58:10|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|1
1622617100000|2021-06-02 06:58:20|7356|7341|7355.9|7340.9|7356|7341|7355.9|7340.9|2
1622617110000|2021-06-02 06:58:30|7355.6|7340.6|7355.4|7340.4|7355.6|7340.6|7355.4|7340.4|3
1622617120000|2021-06-02 06:58:40|7355.6|7340.6|7355.9|7340.9|7356.1|7341.1|7355.6|7340.6|9
1622617130000|2021-06-02 06:58:50|7355.6|7340.6|7354.9|7339.9|7355.6|7340.6|7354.9|7339.9|5
1622617140000|2021-06-02 06:59:00|7355|7340|7354.9|7339.9|7355.3|7340.3|7354.9|7339.9|6
1622617160000|2021-06-02 06:59:20|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1622617180000|2021-06-02 06:59:40|7354.9|7339.9|7355.9|7340.9|7355.9|7340.9|7354.8|7339.8|5
1622617200000|2021-06-02 07:00:00|7356|7341|7356.1|7341.1|7356.1|7341.1|7355.9|7340.9|6
1622617210000|2021-06-02 07:00:10|7356|7341|7355.6|7340.6|7356|7341|7355.6|7340.6|3
1622617220000|2021-06-02 07:00:20|7355.8|7340.8|7356.3|7341.3|7356.3|7341.3|7355.8|7340.8|6
1622617230000|2021-06-02 07:00:30|7356.4|7341.4|7356.3|7341.3|7356.4|7341.4|7356.3|7341.3|2
1622617240000|2021-06-02 07:00:40|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1622617250000|2021-06-02 07:00:50|7356.3|7341.3|7356.4|7341.4|7356.4|7341.4|7356.3|7341.3|2
1622617270000|2021-06-02 07:01:10|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.1|7341.1|5
1622617280000|2021-06-02 07:01:20|7356.4|7341.4|7356.7|7341.7|7356.7|7341.7|7356.3|7341.3|4
1622617290000|2021-06-02 07:01:30|7356.6|7341.6|7356.3|7341.3|7356.7|7341.7|7356.3|7341.3|5
1622617300000|2021-06-02 07:01:40|7356|7341|7355.4|7340.4|7356|7341|7355.4|7340.4|4
1622617310000|2021-06-02 07:01:50|7355.3|7340.3|7355.4|7340.4|7355.5|7340.5|7355.1|7340.1|7
1622617320000|2021-06-02 07:02:00|7355.3|7340.3|7355.6|7340.6|7355.7|7340.7|7355.1|7340.1|8
1622617330000|2021-06-02 07:02:10|7355.7|7340.7|7355.6|7340.6|7355.7|7340.7|7355.6|7340.6|2
1622617340000|2021-06-02 07:02:20|7355.5|7340.5|7355.6|7340.6|7355.6|7340.6|7355.5|7340.5|2
1622617350000|2021-06-02 07:02:30|7355.5|7340.5|7355.6|7340.6|7355.6|7340.6|7355.5|7340.5|4
1622617360000|2021-06-02 07:02:40|7355.5|7340.5|7355.4|7340.4|7355.6|7340.6|7355.3|7340.3|7
1622617370000|2021-06-02 07:02:50|7355.3|7340.3|7354.7|7339.7|7355.3|7340.3|7354.7|7339.7|5
1622617410000|2021-06-02 07:03:30|7354.6|7339.6|7354.3|7339.3|7354.6|7339.6|7354.3|7339.3|2
1622617420000|2021-06-02 07:03:40|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1622617430000|2021-06-02 07:03:50|7354.6|7339.6|7354.7|7339.7|7354.7|7339.7|7354.6|7339.6|2
1622617440000|2021-06-02 07:04:00|7355.1|7340.1|7355.3|7340.3|7355.4|7340.4|7355.1|7340.1|4
1622617450000|2021-06-02 07:04:10|7355.4|7340.4|7355.4|7340.4|7355.5|7340.5|7355.4|7340.4|3
1622617460000|2021-06-02 07:04:20|7355.3|7340.3|7354.7|7339.7|7355.3|7340.3|7354.6|7339.6|4
1622617470000|2021-06-02 07:04:30|7354.6|7339.6|7354.5|7339.5|7354.7|7339.7|7354.5|7339.5|8
1622617480000|2021-06-02 07:04:40|7354.6|7339.6|7354.5|7339.5|7354.6|7339.6|7354.5|7339.5|2
1622617490000|2021-06-02 07:04:50|7354.6|7339.6|7354.5|7339.5|7354.6|7339.6|7354.5|7339.5|6
1622617500000|2021-06-02 07:05:00|7354.6|7339.6|7354.4|7339.4|7354.6|7339.6|7354.4|7339.4|3
1622617560000|2021-06-02 07:06:00|7354.5|7339.5|7354|7339|7355.2|7340.2|7354|7339|12
1622617570000|2021-06-02 07:06:10|7354.2|7339.2|7355.2|7340.2|7355.2|7340.2|7354.2|7339.2|6
1622617580000|2021-06-02 07:06:20|7355.1|7340.1|7354.6|7339.6|7355.2|7340.2|7354.5|7339.5|8
1622617600000|2021-06-02 07:06:40|7354.8|7339.8|7355.2|7340.2|7355.2|7340.2|7354.8|7339.8|3
1622617610000|2021-06-02 07:06:50|7355.1|7340.1|7354.9|7339.9|7355.1|7340.1|7354.9|7339.9|3
1622617620000|2021-06-02 07:07:00|7355|7340|7355.4|7340.4|7355.4|7340.4|7355|7340|5
1622617640000|2021-06-02 07:07:20|7355.3|7340.3|7355.2|7340.2|7355.3|7340.3|7355.2|7340.2|2
1622617670000|2021-06-02 07:07:50|7355.1|7340.1|7355.2|7340.2|7355.2|7340.2|7355.1|7340.1|2
1622617700000|2021-06-02 07:08:20|7355.1|7340.1|7355.9|7340.9|7355.9|7340.9|7355.1|7340.1|7
1622617710000|2021-06-02 07:08:30|7356|7341|7356|7341|7356|7341|7356|7341|1
1622617720000|2021-06-02 07:08:40|7356.1|7341.1|7356.8|7341.8|7356.8|7341.8|7356.1|7341.1|3
1622617730000|2021-06-02 07:08:50|7357.3|7342.3|7357.4|7342.4|7357.5|7342.5|7357.3|7342.3|3
1622617740000|2021-06-02 07:09:00|7357.1|7342.1|7356.7|7341.7|7357.1|7342.1|7356.7|7341.7|3
1622617750000|2021-06-02 07:09:10|7356.8|7341.8|7357.1|7342.1|7357.1|7342.1|7356.8|7341.8|3
1622617780000|2021-06-02 07:09:40|7356.6|7341.6|7355.9|7340.9|7356.6|7341.6|7355.9|7340.9|4
1622617800000|2021-06-02 07:10:00|7356|7341|7356.7|7341.7|7356.9|7341.9|7356|7341|10
1622617820000|2021-06-02 07:10:20|7356.6|7341.6|7355.9|7340.9|7356.6|7341.6|7355.9|7340.9|3
1622617830000|2021-06-02 07:10:30|7356|7341|7356.4|7341.4|7356.4|7341.4|7356|7341|3
1622617840000|2021-06-02 07:10:40|7356.6|7341.6|7357|7342|7357.1|7342.1|7356.6|7341.6|7
1622617850000|2021-06-02 07:10:50|7356.5|7341.5|7356.1|7341.1|7356.5|7341.5|7355.6|7340.6|7
1622617870000|2021-06-02 07:11:10|7356.2|7341.2|7356.5|7341.5|7356.5|7341.5|7356.2|7341.2|3
1622617890000|2021-06-02 07:11:30|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|1
1622617950000|2021-06-02 07:12:30|7357.2|7342.2|7357.2|7342.2|7357.3|7342.3|7357.2|7342.2|3
1622617960000|2021-06-02 07:12:40|7356.9|7341.9|7357|7342|7357|7342|7356.7|7341.7|5
1622617970000|2021-06-02 07:12:50|7356.8|7341.8|7356.7|7341.7|7356.8|7341.8|7356.7|7341.7|4
1622617980000|2021-06-02 07:13:00|7357|7342|7357|7342|7357|7342|7357|7342|1
1622617990000|2021-06-02 07:13:10|7356.8|7341.8|7357|7342|7357|7342|7356.8|7341.8|3
1622618000000|2021-06-02 07:13:20|7356.9|7341.9|7357|7342|7357|7342|7356.9|7341.9|2
1622618010000|2021-06-02 07:13:30|7357.2|7342.2|7357.6|7342.6|7357.6|7342.6|7357.2|7342.2|8
1622618020000|2021-06-02 07:13:40|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|7357.8|7342.8|3
1622618030000|2021-06-02 07:13:50|7357.8|7342.8|7357.9|7342.9|7358|7343|7357.8|7342.8|4
1622618040000|2021-06-02 07:14:00|7358|7343|7357.9|7342.9|7358|7343|7357.4|7342.4|11
1622618070000|2021-06-02 07:14:30|7358|7343|7358|7343|7358|7343|7358|7343|1
1622618080000|2021-06-02 07:14:40|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|1
1622618100000|2021-06-02 07:15:00|7358|7343|7358|7343|7358.1|7343.1|7358|7343|3
1622618110000|2021-06-02 07:15:10|7357.9|7342.9|7357.4|7342.4|7357.9|7342.9|7357.4|7342.4|3
1622618120000|2021-06-02 07:15:20|7357.5|7342.5|7357.6|7342.6|7357.9|7342.9|7357.5|7342.5|6
1622618130000|2021-06-02 07:15:30|7357.7|7342.7|7357.7|7342.7|7357.8|7342.8|7357.7|7342.7|5
1622618140000|2021-06-02 07:15:40|7357.6|7342.6|7357.4|7342.4|7357.6|7342.6|7357.4|7342.4|3
1622618150000|2021-06-02 07:15:50|7357.7|7342.7|7357.8|7342.8|7357.8|7342.8|7357.7|7342.7|2
1622618160000|2021-06-02 07:16:00|7357.7|7342.7|7357.8|7342.8|7357.8|7342.8|7357.7|7342.7|2
1622618170000|2021-06-02 07:16:10|7358|7343|7358|7343|7358|7343|7358|7343|1
1622618180000|2021-06-02 07:16:20|7357.9|7342.9|7357.8|7342.8|7358|7343|7357.8|7342.8|5
1622618190000|2021-06-02 07:16:30|7357.7|7342.7|7358|7343|7358|7343|7357.7|7342.7|4
1622618200000|2021-06-02 07:16:40|7357.9|7342.9|7358.2|7343.2|7358.2|7343.2|7357.9|7342.9|5
1622618210000|2021-06-02 07:16:50|7358.7|7343.7|7359.3|7344.3|7359.4|7344.4|7358.7|7343.7|4
1622618220000|2021-06-02 07:17:00|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.8|7343.8|3
1622618230000|2021-06-02 07:17:10|7358.8|7343.8|7359.3|7344.3|7359.3|7344.3|7358.8|7343.8|6
1622618240000|2021-06-02 07:17:20|7359.4|7344.4|7359.4|7344.4|7359.5|7344.5|7359.4|7344.4|3
1622618260000|2021-06-02 07:17:40|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|1
1622618270000|2021-06-02 07:17:50|7359.1|7344.1|7359.2|7344.2|7359.2|7344.2|7358.6|7343.6|5
1622618280000|2021-06-02 07:18:00|7359.3|7344.3|7359.2|7344.2|7359.3|7344.3|7358.8|7343.8|7
1622618290000|2021-06-02 07:18:10|7359.1|7344.1|7358.7|7343.7|7359.1|7344.1|7358.7|7343.7|3
1622618300000|2021-06-02 07:18:20|7358.2|7343.2|7357.6|7342.6|7358.2|7343.2|7357.6|7342.6|3
1622618310000|2021-06-02 07:18:30|7357.4|7342.4|7357.2|7342.2|7358.2|7343.2|7356.9|7341.9|12
1622618320000|2021-06-02 07:18:40|7357.1|7342.1|7357|7342|7357.1|7342.1|7356.7|7341.7|4
1622618330000|2021-06-02 07:18:50|7357.1|7342.1|7356.8|7341.8|7357.2|7342.2|7356.3|7341.3|11
1622618360000|2021-06-02 07:19:20|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|1
1622618380000|2021-06-02 07:19:40|7357|7342|7357.1|7342.1|7357.3|7342.3|7357|7342|6
1622618420000|2021-06-02 07:20:20|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.6|7341.6|3
1622618430000|2021-06-02 07:20:30|7356.9|7341.9|7357.5|7342.5|7357.5|7342.5|7356.9|7341.9|8
1622618440000|2021-06-02 07:20:40|7357.7|7342.7|7357.7|7342.7|7357.8|7342.8|7357.7|7342.7|3
1622618450000|2021-06-02 07:20:50|7357.6|7342.6|7356.9|7341.9|7357.6|7342.6|7356.9|7341.9|7
1622618460000|2021-06-02 07:21:00|7356.8|7341.8|7357|7342|7357|7342|7356.8|7341.8|3
1622618470000|2021-06-02 07:21:10|7357.1|7342.1|7357.5|7342.5|7357.5|7342.5|7357|7342|7
1622618520000|2021-06-02 07:22:00|7357.3|7342.3|7356.9|7341.9|7357.3|7342.3|7356.9|7341.9|3
1622618530000|2021-06-02 07:22:10|7356.7|7341.7|7356.5|7341.5|7356.8|7341.8|7356.5|7341.5|4
1622618590000|2021-06-02 07:23:10|7356.4|7341.4|7356.3|7341.3|7356.5|7341.5|7356.3|7341.3|6
1622618600000|2021-06-02 07:23:20|7356.4|7341.4|7356.3|7341.3|7356.5|7341.5|7356.3|7341.3|4
1622618610000|2021-06-02 07:23:30|7356.4|7341.4|7355.6|7340.6|7356.5|7341.5|7355.6|7340.6|6
1622618620000|2021-06-02 07:23:40|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1622618630000|2021-06-02 07:23:50|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.5|7340.5|3
1622618650000|2021-06-02 07:24:10|7355.5|7340.5|7355.2|7340.2|7355.5|7340.5|7355.1|7340.1|4
1622618660000|2021-06-02 07:24:20|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|1
1622618670000|2021-06-02 07:24:30|7355.2|7340.2|7355.6|7340.6|7355.6|7340.6|7355.2|7340.2|7
1622618680000|2021-06-02 07:24:40|7355.5|7340.5|7355.2|7340.2|7355.5|7340.5|7355|7340|4
1622618690000|2021-06-02 07:24:50|7355.3|7340.3|7355.5|7340.5|7355.5|7340.5|7355.3|7340.3|2
1622618700000|2021-06-02 07:25:00|7355.4|7340.4|7354.2|7339.2|7355.4|7340.4|7354.1|7339.1|12
1622618710000|2021-06-02 07:25:10|7354.1|7339.1|7354.2|7339.2|7354.2|7339.2|7354.1|7339.1|2
1622618720000|2021-06-02 07:25:20|7354.3|7339.3|7354.1|7339.1|7354.5|7339.5|7354.1|7339.1|8
1622618730000|2021-06-02 07:25:30|7354.2|7339.2|7354.8|7339.8|7354.8|7339.8|7353.9|7338.9|11
1622618750000|2021-06-02 07:25:50|7354.7|7339.7|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|2
1622618770000|2021-06-02 07:26:10|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1622618780000|2021-06-02 07:26:20|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1622618790000|2021-06-02 07:26:30|7354.6|7339.6|7354.8|7339.8|7354.8|7339.8|7354.6|7339.6|3
1622618800000|2021-06-02 07:26:40|7354.9|7339.9|7355.5|7340.5|7355.7|7340.7|7354.9|7339.9|5
1622618810000|2021-06-02 07:26:50|7355.4|7340.4|7356|7341|7356|7341|7355.4|7340.4|6
1622618820000|2021-06-02 07:27:00|7356.1|7341.1|7356.2|7341.2|7356.6|7341.6|7356.1|7341.1|5
1622618830000|2021-06-02 07:27:10|7356|7341|7355.5|7340.5|7356|7341|7355.5|7340.5|6
1622618840000|2021-06-02 07:27:20|7355.7|7340.7|7355.5|7340.5|7355.7|7340.7|7355.5|7340.5|2
1622618870000|2021-06-02 07:27:50|7355.6|7340.6|7355.8|7340.8|7355.8|7340.8|7355.6|7340.6|2
1622618880000|2021-06-02 07:28:00|7355.5|7340.5|7355.5|7340.5|7355.7|7340.7|7355.5|7340.5|4
1622618910000|2021-06-02 07:28:30|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|1
1622618950000|2021-06-02 07:29:10|7355|7340|7355|7340|7355|7340|7355|7340|1
1622618960000|2021-06-02 07:29:20|7354.9|7339.9|7355|7340|7355|7340|7354.9|7339.9|2
1622618970000|2021-06-02 07:29:30|7355.1|7340.1|7355.5|7340.5|7355.5|7340.5|7355.1|7340.1|4
1622618980000|2021-06-02 07:29:40|7355.6|7340.6|7355.8|7340.8|7355.8|7340.8|7355.6|7340.6|3
1622619000000|2021-06-02 07:30:00|7355.7|7340.7|7355.8|7340.8|7355.8|7340.8|7355.7|7340.7|2
1622619020000|2021-06-02 07:30:20|7355.7|7340.7|7356|7341|7356|7341|7355.7|7340.7|4
1622619030000|2021-06-02 07:30:30|7355.9|7340.9|7356|7341|7356.1|7341.1|7355.9|7340.9|8
1622619040000|2021-06-02 07:30:40|7355.9|7340.9|7356|7341|7356|7341|7355.9|7340.9|2
1622619050000|2021-06-02 07:30:50|7356.1|7341.1|7357.8|7342.8|7357.8|7342.8|7356.1|7341.1|7
1622619060000|2021-06-02 07:31:00|7357.6|7342.6|7356.5|7341.5|7357.6|7342.6|7356.5|7341.5|7
1622619070000|2021-06-02 07:31:10|7356.4|7341.4|7356.5|7341.5|7356.5|7341.5|7355.8|7340.8|6
1622619080000|2021-06-02 07:31:20|7356.3|7341.3|7355.8|7340.8|7356.3|7341.3|7355.8|7340.8|3
1622619090000|2021-06-02 07:31:30|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1622619100000|2021-06-02 07:31:40|7355.8|7340.8|7356|7341|7356|7341|7355.8|7340.8|2
1622619110000|2021-06-02 07:31:50|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|1
1622619130000|2021-06-02 07:32:10|7355.5|7340.5|7355.2|7340.2|7355.5|7340.5|7355.2|7340.2|3
1622619140000|2021-06-02 07:32:20|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|1
1622619160000|2021-06-02 07:32:40|7355.1|7340.1|7355.2|7340.2|7355.2|7340.2|7355.1|7340.1|2
1622619170000|2021-06-02 07:32:50|7354.7|7339.7|7354.4|7339.4|7354.7|7339.7|7354.4|7339.4|5
1622619180000|2021-06-02 07:33:00|7354.3|7339.3|7354.8|7339.8|7354.8|7339.8|7354.3|7339.3|3
1622619200000|2021-06-02 07:33:20|7355|7340|7355|7340|7355.8|7340.8|7355|7340|5
1622619210000|2021-06-02 07:33:30|7355.4|7340.4|7354.7|7339.7|7355.4|7340.4|7354.7|7339.7|7
1622619220000|2021-06-02 07:33:40|7354.9|7339.9|7354.8|7339.8|7355.4|7340.4|7354.7|7339.7|7
1622619230000|2021-06-02 07:33:50|7355|7340|7355|7340|7355|7340|7355|7340|1
1622619240000|2021-06-02 07:34:00|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1622619250000|2021-06-02 07:34:10|7354.6|7339.6|7354.5|7339.5|7354.6|7339.6|7354|7339|5
1622619260000|2021-06-02 07:34:20|7354.4|7339.4|7354.3|7339.3|7354.4|7339.4|7354|7339|4
1622619280000|2021-06-02 07:34:40|7354.1|7339.1|7354|7339|7354.1|7339.1|7353.8|7338.8|5
1622619290000|2021-06-02 07:34:50|7353.9|7338.9|7353.1|7338.1|7354|7339|7352.6|7337.6|9
1622619300000|2021-06-02 07:35:00|7353.4|7338.4|7353.1|7338.1|7353.6|7338.6|7353.1|7338.1|6
1622619310000|2021-06-02 07:35:10|7353|7338|7353.1|7338.1|7353.1|7338.1|7353|7338|2
1622619320000|2021-06-02 07:35:20|7353.2|7338.2|7354.1|7339.1|7354.1|7339.1|7353.2|7338.2|5
1622619330000|2021-06-02 07:35:30|7353.8|7338.8|7353.8|7338.8|7354|7339|7353.5|7338.5|5
1622619340000|2021-06-02 07:35:40|7353.4|7338.4|7353.2|7338.2|7353.4|7338.4|7353.2|7338.2|2
1622619350000|2021-06-02 07:35:50|7353.3|7338.3|7353.8|7338.8|7353.8|7338.8|7353.3|7338.3|3
1622619360000|2021-06-02 07:36:00|7354|7339|7353.8|7338.8|7354|7339|7353.8|7338.8|6
1622619370000|2021-06-02 07:36:10|7353.7|7338.7|7353.8|7338.8|7353.8|7338.8|7353.7|7338.7|2
1622619380000|2021-06-02 07:36:20|7353.5|7338.5|7353.3|7338.3|7353.5|7338.5|7353.3|7338.3|2
1622619390000|2021-06-02 07:36:30|7353.6|7338.6|7353|7338|7353.6|7338.6|7353|7338|4
1622619400000|2021-06-02 07:36:40|7353.2|7338.2|7353|7338|7353.4|7338.4|7353|7338|6
1622619410000|2021-06-02 07:36:50|7353.2|7338.2|7353|7338|7353.2|7338.2|7353|7338|6
1622619420000|2021-06-02 07:37:00|7353.2|7338.2|7353|7338|7353.2|7338.2|7353|7338|3
1622619430000|2021-06-02 07:37:10|7352.7|7337.7|7352|7337|7352.8|7337.8|7351.8|7336.8|5
1622619440000|2021-06-02 07:37:20|7351.8|7336.8|7352.1|7337.1|7352.1|7337.1|7351.8|7336.8|2
1622619460000|2021-06-02 07:37:40|7352|7337|7352|7337|7352.1|7337.1|7352|7337|3
1622619470000|2021-06-02 07:37:50|7351.8|7336.8|7351.6|7336.6|7351.8|7336.8|7351.6|7336.6|3
1622619480000|2021-06-02 07:38:00|7351.5|7336.5|7349.8|7334.8|7351.5|7336.5|7349.6|7334.6|13
1622619490000|2021-06-02 07:38:10|7349.7|7334.7|7349.8|7334.8|7350|7335|7349.7|7334.7|8
1622619500000|2021-06-02 07:38:20|7349.9|7334.9|7349.4|7334.4|7349.9|7334.9|7348.9|7333.9|10
1622619510000|2021-06-02 07:38:30|7349.5|7334.5|7350.9|7335.9|7350.9|7335.9|7349.5|7334.5|14
1622619520000|2021-06-02 07:38:40|7350.8|7335.8|7350.3|7335.3|7350.8|7335.8|7349.8|7334.8|8
1622619530000|2021-06-02 07:38:50|7350.1|7335.1|7350|7335|7350.3|7335.3|7349.9|7334.9|8
1622619540000|2021-06-02 07:39:00|7350.1|7335.1|7351|7336|7351.3|7336.3|7350.1|7335.1|8
1622619550000|2021-06-02 07:39:10|7351.2|7336.2|7350.6|7335.6|7351.2|7336.2|7350.6|7335.6|4
1622619560000|2021-06-02 07:39:20|7350.7|7335.7|7350.5|7335.5|7350.7|7335.7|7350.5|7335.5|3
1622619570000|2021-06-02 07:39:30|7350.4|7335.4|7350.4|7335.4|7350.6|7335.6|7350.4|7335.4|4
1622619580000|2021-06-02 07:39:40|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1622619590000|2021-06-02 07:39:50|7350|7335|7349.9|7334.9|7350|7335|7349.9|7334.9|2
1622619600000|2021-06-02 07:40:00|7350.1|7335.1|7350.4|7335.4|7350.4|7335.4|7349.9|7334.9|6
1622619610000|2021-06-02 07:40:10|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1622619620000|2021-06-02 07:40:20|7350.4|7335.4|7350.3|7335.3|7350.4|7335.4|7350.3|7335.3|2
1622619630000|2021-06-02 07:40:30|7350|7335|7349.8|7334.8|7350.1|7335.1|7349.8|7334.8|5
1622619640000|2021-06-02 07:40:40|7349.6|7334.6|7349.4|7334.4|7349.6|7334.6|7349.4|7334.4|5
1622619650000|2021-06-02 07:40:50|7348.7|7333.7|7348.6|7333.6|7348.7|7333.7|7348.6|7333.6|2
1622619660000|2021-06-02 07:41:00|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|1
1622619670000|2021-06-02 07:41:10|7348.6|7333.6|7348.6|7333.6|7349|7334|7348.6|7333.6|5
1622619680000|2021-06-02 07:41:20|7348.7|7333.7|7349.6|7334.6|7349.6|7334.6|7348.7|7333.7|3
1622619690000|2021-06-02 07:41:30|7349.5|7334.5|7349.1|7334.1|7349.6|7334.6|7349|7334|6
1622619700000|2021-06-02 07:41:40|7348.8|7333.8|7348.6|7333.6|7348.8|7333.8|7348.5|7333.5|5
1622619710000|2021-06-02 07:41:50|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|7347.4|7332.4|9
1622619720000|2021-06-02 07:42:00|7348.2|7333.2|7348.2|7333.2|7348.3|7333.3|7348.2|7333.2|5
1622619730000|2021-06-02 07:42:10|7348.1|7333.1|7348|7333|7348.4|7333.4|7347.9|7332.9|14
1622619740000|2021-06-02 07:42:20|7347.9|7332.9|7348.4|7333.4|7348.5|7333.5|7347.9|7332.9|7
1622619760000|2021-06-02 07:42:40|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|1
1622619770000|2021-06-02 07:42:50|7348.4|7333.4|7346.9|7331.9|7348.4|7333.4|7346.9|7331.9|6
1622619780000|2021-06-02 07:43:00|7347.1|7332.1|7346.9|7331.9|7347.3|7332.3|7346.9|7331.9|7
1622619810000|2021-06-02 07:43:30|7347.7|7332.7|7348.3|7333.3|7348.3|7333.3|7347.7|7332.7|5
1622619820000|2021-06-02 07:43:40|7348.1|7333.1|7348.1|7333.1|7348.2|7333.2|7348.1|7333.1|3
1622619830000|2021-06-02 07:43:50|7347.2|7332.2|7347|7332|7347.2|7332.2|7347|7332|2
1622619840000|2021-06-02 07:44:00|7346.9|7331.9|7346.5|7331.5|7347|7332|7346.5|7331.5|3
1622619850000|2021-06-02 07:44:10|7346.6|7331.6|7346.9|7331.9|7346.9|7331.9|7346.6|7331.6|3
1622619860000|2021-06-02 07:44:20|7347|7332|7347.1|7332.1|7347.3|7332.3|7347|7332|6
1622619870000|2021-06-02 07:44:30|7347|7332|7348.2|7333.2|7348.2|7333.2|7347|7332|7
1622619880000|2021-06-02 07:44:40|7348.5|7333.5|7348.4|7333.4|7348.9|7333.9|7347.2|7332.2|13
1622619890000|2021-06-02 07:44:50|7348.2|7333.2|7347.7|7332.7|7348.2|7333.2|7347.2|7332.2|7
1622619900000|2021-06-02 07:45:00|7347.8|7332.8|7347.4|7332.4|7347.8|7332.8|7347.4|7332.4|5
1622619930000|2021-06-02 07:45:30|7347.5|7332.5|7347.7|7332.7|7347.8|7332.8|7347.5|7332.5|5
1622619960000|2021-06-02 07:46:00|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|1
1622619970000|2021-06-02 07:46:10|7348|7333|7348|7333|7348|7333|7348|7333|1
1622619980000|2021-06-02 07:46:20|7348.3|7333.3|7348.3|7333.3|7348.9|7333.9|7348.1|7333.1|8
1622619990000|2021-06-02 07:46:30|7348.1|7333.1|7348|7333|7348.1|7333.1|7348|7333|2
1622620000000|2021-06-02 07:46:40|7348.1|7333.1|7348|7333|7348.1|7333.1|7348|7333|2
1622620010000|2021-06-02 07:46:50|7348.1|7333.1|7348|7333|7348.1|7333.1|7348|7333|2
1622620020000|2021-06-02 07:47:00|7347.9|7332.9|7347.7|7332.7|7348|7333|7347.7|7332.7|3
1622620030000|2021-06-02 07:47:10|7347.9|7332.9|7348.9|7333.9|7349.2|7334.2|7347.9|7332.9|9
1622620040000|2021-06-02 07:47:20|7349|7334|7349.2|7334.2|7349.2|7334.2|7348.9|7333.9|4
1622620050000|2021-06-02 07:47:30|7349.5|7334.5|7349.5|7334.5|7349.8|7334.8|7349.5|7334.5|4
1622620060000|2021-06-02 07:47:40|7349.6|7334.6|7349.5|7334.5|7349.6|7334.6|7349.5|7334.5|2
1622620070000|2021-06-02 07:47:50|7349.3|7334.3|7349|7334|7349.3|7334.3|7349|7334|3
1622620090000|2021-06-02 07:48:10|7348.9|7333.9|7349.3|7334.3|7349.3|7334.3|7348.9|7333.9|4
1622620100000|2021-06-02 07:48:20|7349.1|7334.1|7349.1|7334.1|7349.1|7334.1|7349.1|7334.1|1
1622620110000|2021-06-02 07:48:30|7349|7334|7349|7334|7349|7334|7349|7334|1
1622620120000|2021-06-02 07:48:40|7349.1|7334.1|7349.3|7334.3|7349.3|7334.3|7349.1|7334.1|3
1622620130000|2021-06-02 07:48:50|7348.9|7333.9|7348.6|7333.6|7349|7334|7348.6|7333.6|4
1622620150000|2021-06-02 07:49:10|7348.2|7333.2|7347.7|7332.7|7348.2|7333.2|7347.7|7332.7|3
1622620160000|2021-06-02 07:49:20|7348|7333|7348.1|7333.1|7348.1|7333.1|7347.7|7332.7|3
1622620170000|2021-06-02 07:49:30|7348.2|7333.2|7348.5|7333.5|7348.8|7333.8|7348.2|7333.2|5
1622620180000|2021-06-02 07:49:40|7348.4|7333.4|7348.6|7333.6|7348.8|7333.8|7348.4|7333.4|5
1622620190000|2021-06-02 07:49:50|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|1
1622620200000|2021-06-02 07:50:00|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|1
1622620210000|2021-06-02 07:50:10|7348.6|7333.6|7348.6|7333.6|7349|7334|7348.5|7333.5|7
1622620220000|2021-06-02 07:50:20|7348.8|7333.8|7349|7334|7349.1|7334.1|7348.8|7333.8|4
1622620230000|2021-06-02 07:50:30|7349.1|7334.1|7348.9|7333.9|7349.1|7334.1|7348.9|7333.9|3
1622620240000|2021-06-02 07:50:40|7349|7334|7349.4|7334.4|7349.4|7334.4|7349|7334|5
1622620250000|2021-06-02 07:50:50|7349.3|7334.3|7349.4|7334.4|7349.4|7334.4|7349.3|7334.3|2
1622620260000|2021-06-02 07:51:00|7350.2|7335.2|7350.8|7335.8|7350.8|7335.8|7350.2|7335.2|6
1622620270000|2021-06-02 07:51:10|7350.9|7335.9|7351.2|7336.2|7351.2|7336.2|7350.9|7335.9|4
1622620280000|2021-06-02 07:51:20|7351.1|7336.1|7350.2|7335.2|7351.1|7336.1|7350.2|7335.2|6
1622620290000|2021-06-02 07:51:30|7350.1|7335.1|7350.6|7335.6|7350.6|7335.6|7350.1|7335.1|3
1622620300000|2021-06-02 07:51:40|7350.7|7335.7|7350.7|7335.7|7350.8|7335.8|7350.7|7335.7|3
1622620320000|2021-06-02 07:52:00|7350.8|7335.8|7350.6|7335.6|7350.8|7335.8|7350.6|7335.6|5
1622620340000|2021-06-02 07:52:20|7350.7|7335.7|7349.6|7334.6|7350.7|7335.7|7349.6|7334.6|5
1622620350000|2021-06-02 07:52:30|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|1
1622620360000|2021-06-02 07:52:40|7349.1|7334.1|7348.8|7333.8|7349.1|7334.1|7348.8|7333.8|5
1622620370000|2021-06-02 07:52:50|7348.9|7333.9|7349.1|7334.1|7349.1|7334.1|7348.8|7333.8|4
1622620380000|2021-06-02 07:53:00|7349.2|7334.2|7349.4|7334.4|7349.4|7334.4|7349.2|7334.2|2
1622620390000|2021-06-02 07:53:10|7349.6|7334.6|7349.8|7334.8|7349.8|7334.8|7349.4|7334.4|4
1622620400000|2021-06-02 07:53:20|7350|7335|7350|7335|7350|7335|7350|7335|1
1622620410000|2021-06-02 07:53:30|7350.1|7335.1|7349.5|7334.5|7350.4|7335.4|7349.5|7334.5|7
1622620420000|2021-06-02 07:53:40|7349.3|7334.3|7349.2|7334.2|7350.4|7335.4|7349.2|7334.2|11
1622620430000|2021-06-02 07:53:50|7349.1|7334.1|7349.3|7334.3|7349.3|7334.3|7349.1|7334.1|3
1622620440000|2021-06-02 07:54:00|7349.2|7334.2|7349.2|7334.2|7349.3|7334.3|7349.2|7334.2|3
1622620450000|2021-06-02 07:54:10|7349.1|7334.1|7349|7334|7349.1|7334.1|7349|7334|2
1622620460000|2021-06-02 07:54:20|7349.1|7334.1|7349.2|7334.2|7349.2|7334.2|7349.1|7334.1|4
1622620470000|2021-06-02 07:54:30|7348.8|7333.8|7348|7333|7348.8|7333.8|7348|7333|6
1622620480000|2021-06-02 07:54:40|7348.2|7333.2|7348.2|7333.2|7348.2|7333.2|7348|7333|6
1622620490000|2021-06-02 07:54:50|7348.1|7333.1|7348|7333|7348.1|7333.1|7348|7333|2
1622620510000|2021-06-02 07:55:10|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|1
1622620520000|2021-06-02 07:55:20|7348|7333|7347.8|7332.8|7348|7333|7347.8|7332.8|3
1622620530000|2021-06-02 07:55:30|7347.9|7332.9|7348.3|7333.3|7348.3|7333.3|7347.8|7332.8|3
1622620540000|2021-06-02 07:55:40|7348.1|7333.1|7348.2|7333.2|7348.2|7333.2|7348.1|7333.1|2
1622620550000|2021-06-02 07:55:50|7348.1|7333.1|7347.6|7332.6|7348.1|7333.1|7347.6|7332.6|5
1622620560000|2021-06-02 07:56:00|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|7347.6|7332.6|3
1622620570000|2021-06-02 07:56:10|7347.6|7332.6|7347.8|7332.8|7347.8|7332.8|7347.3|7332.3|6
1622620580000|2021-06-02 07:56:20|7348.1|7333.1|7348.2|7333.2|7348.2|7333.2|7348.1|7333.1|2
1622620600000|2021-06-02 07:56:40|7348.1|7333.1|7347.5|7332.5|7348.8|7333.8|7347.4|7332.4|6
1622620610000|2021-06-02 07:56:50|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|1
1622620620000|2021-06-02 07:57:00|7347.1|7332.1|7347.4|7332.4|7347.6|7332.6|7347|7332|7
1622620630000|2021-06-02 07:57:10|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|7347.4|7332.4|7
1622620640000|2021-06-02 07:57:20|7347.8|7332.8|7348.1|7333.1|7348.1|7333.1|7347.8|7332.8|2
1622620650000|2021-06-02 07:57:30|7347.9|7332.9|7347.6|7332.6|7347.9|7332.9|7347.6|7332.6|3
1622620660000|2021-06-02 07:57:40|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|1
1622620670000|2021-06-02 07:57:50|7348.1|7333.1|7347.6|7332.6|7348.1|7333.1|7347.6|7332.6|2
1622620690000|2021-06-02 07:58:10|7347.5|7332.5|7347.4|7332.4|7347.6|7332.6|7347.4|7332.4|4
1622620700000|2021-06-02 07:58:20|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|7347.4|7332.4|3
1622620710000|2021-06-02 07:58:30|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|7347.4|7332.4|5
1622620730000|2021-06-02 07:58:50|7347.5|7332.5|7347.6|7332.6|7348|7333|7347.5|7332.5|5
1622620740000|2021-06-02 07:59:00|7348|7333|7348.2|7333.2|7348.2|7333.2|7347.6|7332.6|8
1622620750000|2021-06-02 07:59:10|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|1
1622620760000|2021-06-02 07:59:20|7348.6|7333.6|7348.6|7333.6|7348.8|7333.8|7348.6|7333.6|4
1622620770000|2021-06-02 07:59:30|7348.1|7333.1|7348.6|7333.6|7348.6|7333.6|7348.1|7333.1|3
1622620780000|2021-06-02 07:59:40|7348.8|7333.8|7348.6|7333.6|7348.8|7333.8|7348.6|7333.6|4
1622620790000|2021-06-02 07:59:50|7348.8|7333.8|7349|7334|7349.1|7334.1|7348.8|7333.8|3
1622620800000|2021-06-02 08:00:00|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|1
1622620810000|2021-06-02 08:00:10|7348.3|7333.3|7349|7334|7349|7334|7348.3|7333.3|6
1622620820000|2021-06-02 08:00:20|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|1
1622620830000|2021-06-02 08:00:30|7349|7334|7349|7334|7349|7334|7349|7334|1
1622620850000|2021-06-02 08:00:50|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|1
1622620860000|2021-06-02 08:01:00|7349|7334|7349.3|7334.3|7349.3|7334.3|7349|7334|3
1622620870000|2021-06-02 08:01:10|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|1
1622620910000|2021-06-02 08:01:50|7349.2|7334.2|7349.5|7334.5|7349.5|7334.5|7349.1|7334.1|3
1622620920000|2021-06-02 08:02:00|7349.6|7334.6|7349.5|7334.5|7349.6|7334.6|7349.5|7334.5|2
1622620930000|2021-06-02 08:02:10|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|1
1622620940000|2021-06-02 08:02:20|7349.7|7334.7|7349.3|7334.3|7349.8|7334.8|7349.3|7334.3|8
1622621000000|2021-06-02 08:03:20|7349.8|7334.8|7350.1|7335.1|7350.1|7335.1|7349.8|7334.8|2
1622621020000|2021-06-02 08:03:40|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1622621030000|2021-06-02 08:03:50|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|1
1622621050000|2021-06-02 08:04:10|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1622621070000|2021-06-02 08:04:30|7350.4|7335.4|7350.3|7335.3|7350.4|7335.4|7350.3|7335.3|2
1622621080000|2021-06-02 08:04:40|7350.4|7335.4|7350.7|7335.7|7351|7336|7350.4|7335.4|4
1622621100000|2021-06-02 08:05:00|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.1|7335.1|3
1622621110000|2021-06-02 08:05:10|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|1
1622621120000|2021-06-02 08:05:20|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|1
1622621130000|2021-06-02 08:05:30|7351|7336|7351|7336|7351|7336|7351|7336|1
1622621140000|2021-06-02 08:05:40|7351.3|7336.3|7350.3|7335.3|7351.3|7336.3|7350.2|7335.2|3
1622621160000|2021-06-02 08:06:00|7350.5|7335.5|7350.3|7335.3|7350.5|7335.5|7350.3|7335.3|6
1622621170000|2021-06-02 08:06:10|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|1
1622621180000|2021-06-02 08:06:20|7350|7335|7350.3|7335.3|7350.3|7335.3|7350|7335|2
1622621220000|2021-06-02 08:07:00|7350.4|7335.4|7351|7336|7351|7336|7350.4|7335.4|3
1622621230000|2021-06-02 08:07:10|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7350.8|7335.8|4
1622621240000|2021-06-02 08:07:20|7351.6|7336.6|7351.8|7336.8|7352.1|7337.1|7351.6|7336.6|3
1622621250000|2021-06-02 08:07:30|7351.7|7336.7|7351.6|7336.6|7351.8|7336.8|7351.6|7336.6|3
1622621270000|2021-06-02 08:07:50|7351.9|7336.9|7352.6|7337.6|7353|7338|7351.8|7336.8|8
1622621280000|2021-06-02 08:08:00|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1622621290000|2021-06-02 08:08:10|7352.7|7337.7|7352.2|7337.2|7352.7|7337.7|7352.2|7337.2|4
1622621300000|2021-06-02 08:08:20|7352.3|7337.3|7352.2|7337.2|7352.3|7337.3|7352.2|7337.2|2
1622621320000|2021-06-02 08:08:40|7352.1|7337.1|7352.3|7337.3|7352.3|7337.3|7352.1|7337.1|3
1622621330000|2021-06-02 08:08:50|7352.2|7337.2|7351.2|7336.2|7352.2|7337.2|7351.2|7336.2|6
1622621340000|2021-06-02 08:09:00|7351|7336|7351.2|7336.2|7351.2|7336.2|7351|7336|5
1622621350000|2021-06-02 08:09:10|7351|7336|7351.6|7336.6|7351.8|7336.8|7351|7336|9
1622621360000|2021-06-02 08:09:20|7351.5|7336.5|7351.5|7336.5|7351.6|7336.6|7351.4|7336.4|4
1622621370000|2021-06-02 08:09:30|7351.4|7336.4|7351.2|7336.2|7351.4|7336.4|7351.2|7336.2|2
1622621380000|2021-06-02 08:09:40|7351.3|7336.3|7350.2|7335.2|7351.3|7336.3|7350.2|7335.2|5
1622621390000|2021-06-02 08:09:50|7350.1|7335.1|7350|7335|7350.1|7335.1|7350|7335|2
1622621410000|2021-06-02 08:10:10|7349.9|7334.9|7349.4|7334.4|7349.9|7334.9|7349.2|7334.2|7
1622621420000|2021-06-02 08:10:20|7349.8|7334.8|7349.4|7334.4|7350.1|7335.1|7349.4|7334.4|6
1622621430000|2021-06-02 08:10:30|7349.5|7334.5|7349.5|7334.5|7349.6|7334.6|7349.5|7334.5|3
1622621440000|2021-06-02 08:10:40|7349.7|7334.7|7349.5|7334.5|7349.7|7334.7|7349.5|7334.5|2
1622621520000|2021-06-02 08:12:00|7348.9|7333.9|7348.8|7333.8|7348.9|7333.9|7348.8|7333.8|2
1622621530000|2021-06-02 08:12:10|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|1
1622621540000|2021-06-02 08:12:20|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|1
1622621560000|2021-06-02 08:12:40|7348.9|7333.9|7348.3|7333.3|7348.9|7333.9|7348.1|7333.1|5
1622621570000|2021-06-02 08:12:50|7348.4|7333.4|7348.6|7333.6|7348.6|7333.6|7348.4|7333.4|2
1622621580000|2021-06-02 08:13:00|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|1
1622621600000|2021-06-02 08:13:20|7348.6|7333.6|7348.8|7333.8|7348.8|7333.8|7348.6|7333.6|3
1622621670000|2021-06-02 08:14:30|7349.3|7334.3|7349.8|7334.8|7349.8|7334.8|7349.3|7334.3|3
1622621720000|2021-06-02 08:15:20|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|1
1622621730000|2021-06-02 08:15:30|7350.2|7335.2|7350.1|7335.1|7350.3|7335.3|7350.1|7335.1|8
1622621740000|2021-06-02 08:15:40|7350.5|7335.5|7350.8|7335.8|7350.8|7335.8|7350.5|7335.5|2
1622621750000|2021-06-02 08:15:50|7350.9|7335.9|7351.1|7336.1|7351.6|7336.6|7350.9|7335.9|7
1622621760000|2021-06-02 08:16:00|7351.2|7336.2|7351.1|7336.1|7351.2|7336.2|7351.1|7336.1|2
1622621770000|2021-06-02 08:16:10|7351.2|7336.2|7351.1|7336.1|7351.2|7336.2|7351.1|7336.1|2
1622621780000|2021-06-02 08:16:20|7351.2|7336.2|7352.1|7337.1|7352.1|7337.1|7351.2|7336.2|6
1622621790000|2021-06-02 08:16:30|7352.2|7337.2|7352.4|7337.4|7352.4|7337.4|7352|7337|7
1622621800000|2021-06-02 08:16:40|7352.2|7337.2|7352.2|7337.2|7352.3|7337.3|7352|7337|5
1622621810000|2021-06-02 08:16:50|7352.1|7337.1|7352.1|7337.1|7352.3|7337.3|7352.1|7337.1|4
1622621820000|2021-06-02 08:17:00|7352|7337|7351.5|7336.5|7352|7337|7351.5|7336.5|3
1622621830000|2021-06-02 08:17:10|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|1
1622621840000|2021-06-02 08:17:20|7351.3|7336.3|7350.9|7335.9|7351.3|7336.3|7350.7|7335.7|11
1622621850000|2021-06-02 08:17:30|7350.8|7335.8|7350.8|7335.8|7351.4|7336.4|7350.8|7335.8|4
1622621870000|2021-06-02 08:17:50|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1622621900000|2021-06-02 08:18:20|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.3|7336.3|3
1622621930000|2021-06-02 08:18:50|7351.9|7336.9|7351.9|7336.9|7352.1|7337.1|7351.9|7336.9|5
1622621940000|2021-06-02 08:19:00|7351.6|7336.6|7351.8|7336.8|7351.9|7336.9|7351.5|7336.5|7
1622621950000|2021-06-02 08:19:10|7351.4|7336.4|7351.3|7336.3|7351.4|7336.4|7351.3|7336.3|2
1622621960000|2021-06-02 08:19:20|7351.7|7336.7|7351.3|7336.3|7351.8|7336.8|7351.3|7336.3|6
1622621970000|2021-06-02 08:19:30|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1622621980000|2021-06-02 08:19:40|7351.6|7336.6|7351.5|7336.5|7351.9|7336.9|7351.4|7336.4|5
1622621990000|2021-06-02 08:19:50|7351.3|7336.3|7351.3|7336.3|7351.4|7336.4|7351.3|7336.3|3
1622622010000|2021-06-02 08:20:10|7351.5|7336.5|7351.8|7336.8|7351.8|7336.8|7351.5|7336.5|6
1622622020000|2021-06-02 08:20:20|7351.7|7336.7|7351.7|7336.7|7351.8|7336.8|7351.7|7336.7|3
1622622030000|2021-06-02 08:20:30|7351.8|7336.8|7351.8|7336.8|7352|7337|7351.8|7336.8|3
1622622040000|2021-06-02 08:20:40|7351.9|7336.9|7351.8|7336.8|7351.9|7336.9|7351.8|7336.8|2
1622622070000|2021-06-02 08:21:10|7351.9|7336.9|7352|7337|7352|7337|7351.9|7336.9|2
1622622100000|2021-06-02 08:21:40|7352.1|7337.1|7352|7337|7352.1|7337.1|7352|7337|2
1622622110000|2021-06-02 08:21:50|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1622622120000|2021-06-02 08:22:00|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.7|7336.7|7
1622622130000|2021-06-02 08:22:10|7351.7|7336.7|7352.1|7337.1|7352.1|7337.1|7351.7|7336.7|6
1622622140000|2021-06-02 08:22:20|7352|7337|7351.8|7336.8|7352|7337|7351.7|7336.7|6
1622622150000|2021-06-02 08:22:30|7351.7|7336.7|7351.8|7336.8|7351.8|7336.8|7351.5|7336.5|4
1622622160000|2021-06-02 08:22:40|7351.7|7336.7|7352|7337|7352|7337|7351.7|7336.7|4
1622622180000|2021-06-02 08:23:00|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1622622190000|2021-06-02 08:23:10|7351.6|7336.6|7351.9|7336.9|7351.9|7336.9|7351.6|7336.6|7
1622622200000|2021-06-02 08:23:20|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.7|7336.7|5
1622622210000|2021-06-02 08:23:30|7351.9|7336.9|7352|7337|7352|7337|7351.9|7336.9|2
1622622240000|2021-06-02 08:24:00|7351.8|7336.8|7351.9|7336.9|7352|7337|7351.8|7336.8|4
1622622250000|2021-06-02 08:24:10|7352|7337|7352|7337|7352.1|7337.1|7351.9|7336.9|7
1622622260000|2021-06-02 08:24:20|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|1
1622622280000|2021-06-02 08:24:40|7352|7337|7352|7337|7352|7337|7352|7337|1
1622622320000|2021-06-02 08:25:20|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.6|7336.6|5
1622622360000|2021-06-02 08:26:00|7351.6|7336.6|7351.8|7336.8|7351.8|7336.8|7351.6|7336.6|3
1622622370000|2021-06-02 08:26:10|7351.3|7336.3|7351.1|7336.1|7351.3|7336.3|7351.1|7336.1|2
1622622410000|2021-06-02 08:26:50|7351|7336|7351|7336|7351|7336|7351|7336|1
1622622420000|2021-06-02 08:27:00|7351.1|7336.1|7351.3|7336.3|7351.3|7336.3|7351.1|7336.1|2
1622622440000|2021-06-02 08:27:20|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|1
1622622450000|2021-06-02 08:27:30|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1622622490000|2021-06-02 08:28:10|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|1
1622622520000|2021-06-02 08:28:40|7351.5|7336.5|7351.8|7336.8|7351.8|7336.8|7351.5|7336.5|3
1622622530000|2021-06-02 08:28:50|7351.5|7336.5|7351.6|7336.6|7351.6|7336.6|7351.4|7336.4|4
1622622540000|2021-06-02 08:29:00|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|1
1622622560000|2021-06-02 08:29:20|7351.5|7336.5|7351.4|7336.4|7351.5|7336.5|7351.4|7336.4|2
1622622570000|2021-06-02 08:29:30|7351.3|7336.3|7351|7336|7351.3|7336.3|7350.9|7335.9|5
1622622580000|2021-06-02 08:29:40|7351.1|7336.1|7351|7336|7351.1|7336.1|7351|7336|2
1622622590000|2021-06-02 08:29:50|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1622622600000|2021-06-02 08:30:00|7351.2|7336.2|7351.2|7336.2|7351.4|7336.4|7351.2|7336.2|4
1622622610000|2021-06-02 08:30:10|7351.1|7336.1|7351.3|7336.3|7351.3|7336.3|7351|7336|4
1622622620000|2021-06-02 08:30:20|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1622622640000|2021-06-02 08:30:40|7351|7336|7351.1|7336.1|7351.1|7336.1|7351|7336|2
1622622670000|2021-06-02 08:31:10|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1622622690000|2021-06-02 08:31:30|7351|7336|7351.3|7336.3|7351.3|7336.3|7351|7336|3
1622622710000|2021-06-02 08:31:50|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1622622720000|2021-06-02 08:32:00|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1622622730000|2021-06-02 08:32:10|7351|7336|7351|7336|7351|7336|7351|7336|1
1622622740000|2021-06-02 08:32:20|7351.1|7336.1|7351|7336|7351.1|7336.1|7351|7336|2
1622622750000|2021-06-02 08:32:30|7350.9|7335.9|7351.1|7336.1|7351.1|7336.1|7350.7|7335.7|5
1622622770000|2021-06-02 08:32:50|7351.3|7336.3|7351.3|7336.3|7351.4|7336.4|7351.3|7336.3|3
1622622780000|2021-06-02 08:33:00|7351.4|7336.4|7351.5|7336.5|7351.5|7336.5|7351.4|7336.4|2
1622622790000|2021-06-02 08:33:10|7351.6|7336.6|7351.8|7336.8|7351.8|7336.8|7351.6|7336.6|3
1622622800000|2021-06-02 08:33:20|7351.7|7336.7|7351.9|7336.9|7351.9|7336.9|7351.7|7336.7|5
1622622810000|2021-06-02 08:33:30|7351.8|7336.8|7351.9|7336.9|7351.9|7336.9|7351.8|7336.8|2
1622622840000|2021-06-02 08:34:00|7352|7337|7352|7337|7352|7337|7352|7337|1
1622622850000|2021-06-02 08:34:10|7352.1|7337.1|7352.4|7337.4|7352.4|7337.4|7352.1|7337.1|2
1622622860000|2021-06-02 08:34:20|7352.5|7337.5|7352.5|7337.5|7352.9|7337.9|7352.4|7337.4|7
1622622890000|2021-06-02 08:34:50|7352.4|7337.4|7352|7337|7352.4|7337.4|7352|7337|3
1622622950000|2021-06-02 08:35:50|7352.1|7337.1|7351.5|7336.5|7352.1|7337.1|7351.5|7336.5|3
1622622960000|2021-06-02 08:36:00|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1622622980000|2021-06-02 08:36:20|7351.8|7336.8|7352|7337|7352|7337|7351.8|7336.8|2
1622622990000|2021-06-02 08:36:30|7352.1|7337.1|7352|7337|7352.1|7337.1|7352|7337|2
1622623000000|2021-06-02 08:36:40|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1622623010000|2021-06-02 08:36:50|7351.8|7336.8|7352|7337|7352|7337|7351.8|7336.8|2
1622623020000|2021-06-02 08:37:00|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|1
1622623030000|2021-06-02 08:37:10|7351.6|7336.6|7351.6|7336.6|7351.8|7336.8|7351.6|7336.6|3
1622623050000|2021-06-02 08:37:30|7352.1|7337.1|7351.9|7336.9|7352.1|7337.1|7351.8|7336.8|3
1622623060000|2021-06-02 08:37:40|7351.8|7336.8|7351.8|7336.8|7352|7337|7351.8|7336.8|4
1622623070000|2021-06-02 08:37:50|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1622623080000|2021-06-02 08:38:00|7352|7337|7352|7337|7352|7337|7352|7337|1
1622623140000|2021-06-02 08:39:00|7351.8|7336.8|7352.1|7337.1|7352.1|7337.1|7351.8|7336.8|4
1622623150000|2021-06-02 08:39:10|7352|7337|7351.6|7336.6|7352|7337|7351.6|7336.6|3
1622623170000|2021-06-02 08:39:30|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1622623180000|2021-06-02 08:39:40|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1622623190000|2021-06-02 08:39:50|7351.5|7336.5|7351.2|7336.2|7351.5|7336.5|7351.2|7336.2|3
1622623200000|2021-06-02 08:40:00|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1622623220000|2021-06-02 08:40:20|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1622623240000|2021-06-02 08:40:40|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1622623260000|2021-06-02 08:41:00|7350.8|7335.8|7350.3|7335.3|7350.8|7335.8|7350.2|7335.2|3
1622623270000|2021-06-02 08:41:10|7350.2|7335.2|7350.3|7335.3|7350.3|7335.3|7350.2|7335.2|4
1622623290000|2021-06-02 08:41:30|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1622623310000|2021-06-02 08:41:50|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1622623330000|2021-06-02 08:42:10|7350.2|7335.2|7350.3|7335.3|7350.3|7335.3|7350.2|7335.2|2
1622623340000|2021-06-02 08:42:20|7350.2|7335.2|7350.1|7335.1|7350.3|7335.3|7350.1|7335.1|4
1622623350000|2021-06-02 08:42:30|7350|7335|7350.2|7335.2|7350.2|7335.2|7350|7335|8
1622623360000|2021-06-02 08:42:40|7350.1|7335.1|7350.6|7335.6|7350.6|7335.6|7350.1|7335.1|6
1622623370000|2021-06-02 08:42:50|7350.5|7335.5|7350.6|7335.6|7350.6|7335.6|7350.5|7335.5|4
1622623380000|2021-06-02 08:43:00|7350.7|7335.7|7350.8|7335.8|7350.8|7335.8|7350.7|7335.7|2
1622623390000|2021-06-02 08:43:10|7350.6|7335.6|7350.8|7335.8|7350.8|7335.8|7350.6|7335.6|2
1622623400000|2021-06-02 08:43:20|7351|7336|7351.1|7336.1|7351.1|7336.1|7351|7336|2
1622623410000|2021-06-02 08:43:30|7351|7336|7351|7336|7351.1|7336.1|7351|7336|3
1622623440000|2021-06-02 08:44:00|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1622623460000|2021-06-02 08:44:20|7351|7336|7351.1|7336.1|7351.1|7336.1|7351|7336|2
1622623470000|2021-06-02 08:44:30|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1622623480000|2021-06-02 08:44:40|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1622623550000|2021-06-02 08:45:50|7351.6|7336.6|7351.3|7336.3|7351.6|7336.6|7351.3|7336.3|2
1622623590000|2021-06-02 08:46:30|7351.1|7336.1|7350.6|7335.6|7351.1|7336.1|7350.6|7335.6|2
1622623640000|2021-06-02 08:47:20|7350.9|7335.9|7350.8|7335.8|7351.1|7336.1|7350.8|7335.8|5
1622623660000|2021-06-02 08:47:40|7350.3|7335.3|7350|7335|7350.5|7335.5|7350|7335|4
1622623670000|2021-06-02 08:47:50|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.4|7335.4|3
1622623680000|2021-06-02 08:48:00|7350|7335|7350.5|7335.5|7350.5|7335.5|7350|7335|2
1622623690000|2021-06-02 08:48:10|7349.8|7334.8|7349.5|7334.5|7349.9|7334.9|7349.5|7334.5|5
1622623700000|2021-06-02 08:48:20|7349.7|7334.7|7350.3|7335.3|7350.5|7335.5|7349.7|7334.7|6
1622623710000|2021-06-02 08:48:30|7350.2|7335.2|7350.3|7335.3|7350.3|7335.3|7350.2|7335.2|2
1622623730000|2021-06-02 08:48:50|7350.2|7335.2|7350.2|7335.2|7350.3|7335.3|7350.2|7335.2|3
1622623740000|2021-06-02 08:49:00|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1622623750000|2021-06-02 08:49:10|7350.2|7335.2|7350|7335|7350.2|7335.2|7350|7335|2
1622623770000|2021-06-02 08:49:30|7350.2|7335.2|7350.3|7335.3|7350.3|7335.3|7350.2|7335.2|4
1622623780000|2021-06-02 08:49:40|7350.2|7335.2|7350.3|7335.3|7350.3|7335.3|7350.2|7335.2|2
1622623790000|2021-06-02 08:49:50|7350.2|7335.2|7350|7335|7350.2|7335.2|7350|7335|2
1622623800000|2021-06-02 08:50:00|7350.1|7335.1|7350.6|7335.6|7350.6|7335.6|7350|7335|4
1622623810000|2021-06-02 08:50:10|7350.1|7335.1|7350.3|7335.3|7350.3|7335.3|7350|7335|4
1622623840000|2021-06-02 08:50:40|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1622623850000|2021-06-02 08:50:50|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1622623860000|2021-06-02 08:51:00|7349.7|7334.7|7349.6|7334.6|7349.7|7334.7|7349.6|7334.6|2
1622623870000|2021-06-02 08:51:10|7349.5|7334.5|7349.8|7334.8|7349.8|7334.8|7349.5|7334.5|2
1622623880000|2021-06-02 08:51:20|7349.7|7334.7|7349.6|7334.6|7350|7335|7349.6|7334.6|9
1622623890000|2021-06-02 08:51:30|7350|7335|7350|7335|7350|7335|7350|7335|1
1622623910000|2021-06-02 08:51:50|7349.7|7334.7|7349.5|7334.5|7349.7|7334.7|7349.5|7334.5|3
1622623920000|2021-06-02 08:52:00|7349.4|7334.4|7349.3|7334.3|7349.4|7334.4|7349.3|7334.3|2
1622623930000|2021-06-02 08:52:10|7349.2|7334.2|7349|7334|7349.2|7334.2|7349|7334|2
1622623950000|2021-06-02 08:52:30|7348.7|7333.7|7348.4|7333.4|7348.7|7333.7|7348.4|7333.4|4
1622623980000|2021-06-02 08:53:00|7348.2|7333.2|7348.3|7333.3|7348.3|7333.3|7348.2|7333.2|2
1622623990000|2021-06-02 08:53:10|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|1
1622624000000|2021-06-02 08:53:20|7348.7|7333.7|7348.9|7333.9|7348.9|7333.9|7348.7|7333.7|2
1622624010000|2021-06-02 08:53:30|7349.1|7334.1|7348.9|7333.9|7349.1|7334.1|7348.9|7333.9|2
1622624020000|2021-06-02 08:53:40|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|1
1622624030000|2021-06-02 08:53:50|7348.3|7333.3|7348|7333|7348.3|7333.3|7347.9|7332.9|5
1622624040000|2021-06-02 08:54:00|7348.1|7333.1|7348.1|7333.1|7348.2|7333.2|7348.1|7333.1|3
1622624050000|2021-06-02 08:54:10|7348|7333|7347.3|7332.3|7348.1|7333.1|7347.3|7332.3|4
1622624060000|2021-06-02 08:54:20|7347.2|7332.2|7346.9|7331.9|7347.2|7332.2|7346.9|7331.9|4
1622624070000|2021-06-02 08:54:30|7347.2|7332.2|7347.2|7332.2|7347.7|7332.7|7347.2|7332.2|10
1622624080000|2021-06-02 08:54:40|7347.8|7332.8|7347.9|7332.9|7347.9|7332.9|7347.8|7332.8|2
1622624090000|2021-06-02 08:54:50|7348|7333|7348|7333|7348|7333|7348|7333|1
1622624100000|2021-06-02 08:55:00|7347.7|7332.7|7347.5|7332.5|7347.7|7332.7|7347.2|7332.2|5
1622624110000|2021-06-02 08:55:10|7347|7332|7346.8|7331.8|7347|7332|7346.8|7331.8|2
1622624120000|2021-06-02 08:55:20|7347.1|7332.1|7346.8|7331.8|7347.1|7332.1|7346.8|7331.8|2
1622624140000|2021-06-02 08:55:40|7346.9|7331.9|7347.3|7332.3|7347.3|7332.3|7346.9|7331.9|2
1622624170000|2021-06-02 08:56:10|7347.2|7332.2|7347|7332|7347.2|7332.2|7346.8|7331.8|5
1622624180000|2021-06-02 08:56:20|7346.8|7331.8|7346.6|7331.6|7346.8|7331.8|7346.5|7331.5|4
1622624190000|2021-06-02 08:56:30|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1622624200000|2021-06-02 08:56:40|7345.8|7330.8|7345.5|7330.5|7345.8|7330.8|7345|7330|7
1622624220000|2021-06-02 08:57:00|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1622624230000|2021-06-02 08:57:10|7345.4|7330.4|7345.3|7330.3|7345.4|7330.4|7345.3|7330.3|2
1622624240000|2021-06-02 08:57:20|7345.2|7330.2|7345.1|7330.1|7345.2|7330.2|7345.1|7330.1|2
1622624250000|2021-06-02 08:57:30|7345|7330|7345.1|7330.1|7345.1|7330.1|7345|7330|2
1622624260000|2021-06-02 08:57:40|7345|7330|7345.1|7330.1|7345.1|7330.1|7345|7330|2
1622624270000|2021-06-02 08:57:50|7345|7330|7345.1|7330.1|7345.1|7330.1|7345|7330|4
1622624280000|2021-06-02 08:58:00|7345|7330|7345.1|7330.1|7345.1|7330.1|7345|7330|2
1622624290000|2021-06-02 08:58:10|7345.2|7330.2|7345.3|7330.3|7345.3|7330.3|7345.2|7330.2|2
1622624340000|2021-06-02 08:59:00|7345.4|7330.4|7345.3|7330.3|7345.4|7330.4|7345.3|7330.3|2
1622624350000|2021-06-02 08:59:10|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1622624360000|2021-06-02 08:59:20|7345.3|7330.3|7346.3|7331.3|7346.3|7331.3|7345.3|7330.3|4
1622624400000|2021-06-02 09:00:00|7347.1|7332.1|7347.3|7332.3|7347.6|7332.6|7347.1|7332.1|6
1622624410000|2021-06-02 09:00:10|7347.6|7332.6|7347.5|7332.5|7347.6|7332.6|7347.5|7332.5|2
1622624420000|2021-06-02 09:00:20|7347.6|7332.6|7347.8|7332.8|7347.8|7332.8|7347.6|7332.6|3
1622624460000|2021-06-02 09:01:00|7347.5|7332.5|7348.4|7333.4|7348.4|7333.4|7347.4|7332.4|7
1622624470000|2021-06-02 09:01:10|7348.6|7333.6|7348.7|7333.7|7348.7|7333.7|7348.6|7333.6|2
1622624480000|2021-06-02 09:01:20|7348.5|7333.5|7349|7334|7349|7334|7348.4|7333.4|5
1622624510000|2021-06-02 09:01:50|7348.9|7333.9|7349.5|7334.5|7349.5|7334.5|7348.9|7333.9|2
1622624520000|2021-06-02 09:02:00|7349.4|7334.4|7349.7|7334.7|7349.9|7334.9|7349.4|7334.4|3
1622624530000|2021-06-02 09:02:10|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1622624540000|2021-06-02 09:02:20|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|1
1622624550000|2021-06-02 09:02:30|7349.2|7334.2|7349|7334|7349.2|7334.2|7349|7334|2
1622624560000|2021-06-02 09:02:40|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|1
1622624570000|2021-06-02 09:02:50|7349|7334|7349.8|7334.8|7349.8|7334.8|7349|7334|4
1622624580000|2021-06-02 09:03:00|7350|7335|7350|7335|7350|7335|7349.9|7334.9|3
1622624590000|2021-06-02 09:03:10|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1622624600000|2021-06-02 09:03:20|7349.3|7334.3|7349|7334|7349.3|7334.3|7349|7334|3
1622624610000|2021-06-02 09:03:30|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|1
1622624620000|2021-06-02 09:03:40|7349.1|7334.1|7349.1|7334.1|7349.2|7334.2|7349.1|7334.1|5
1622624650000|2021-06-02 09:04:10|7349|7334|7349|7334|7349|7334|7349|7334|1
1622624670000|2021-06-02 09:04:30|7348.6|7333.6|7348.8|7333.8|7348.8|7333.8|7348.6|7333.6|2
1622624680000|2021-06-02 09:04:40|7348.9|7333.9|7348.7|7333.7|7348.9|7333.9|7348.7|7333.7|2
1622624690000|2021-06-02 09:04:50|7348.5|7333.5|7347.8|7332.8|7348.5|7333.5|7347.8|7332.8|3
1622624700000|2021-06-02 09:05:00|7348|7333|7347.8|7332.8|7348|7333|7347.8|7332.8|3
1622624710000|2021-06-02 09:05:10|7347.9|7332.9|7347.8|7332.8|7347.9|7332.9|7347.8|7332.8|2
1622624720000|2021-06-02 09:05:20|7347.9|7332.9|7348|7333|7348|7333|7347.9|7332.9|2
1622624730000|2021-06-02 09:05:30|7347.9|7332.9|7348.3|7333.3|7348.3|7333.3|7347.9|7332.9|5
1622624740000|2021-06-02 09:05:40|7348.4|7333.4|7348.7|7333.7|7348.7|7333.7|7348.3|7333.3|5
1622624770000|2021-06-02 09:06:10|7348.6|7333.6|7347.8|7332.8|7348.6|7333.6|7347.8|7332.8|4
1622624890000|2021-06-02 09:08:10|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|1
1622624900000|2021-06-02 09:08:20|7347.6|7332.6|7347.3|7332.3|7347.7|7332.7|7347.3|7332.3|6
1622624910000|2021-06-02 09:08:30|7347.4|7332.4|7347.3|7332.3|7347.4|7332.4|7347.3|7332.3|2
1622624920000|2021-06-02 09:08:40|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|1
1622624930000|2021-06-02 09:08:50|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|1
1622624940000|2021-06-02 09:09:00|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|1
1622624950000|2021-06-02 09:09:10|7347.9|7332.9|7347.9|7332.9|7348|7333|7347.9|7332.9|3
1622624960000|2021-06-02 09:09:20|7348|7333|7347.5|7332.5|7348|7333|7347.5|7332.5|4
1622624970000|2021-06-02 09:09:30|7347.3|7332.3|7347.2|7332.2|7347.3|7332.3|7347.2|7332.2|2
1622624980000|2021-06-02 09:09:40|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|7347.2|7332.2|5
1622624990000|2021-06-02 09:09:50|7347.2|7332.2|7347.2|7332.2|7347.3|7332.3|7347.2|7332.2|3
1622625010000|2021-06-02 09:10:10|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|1
1622625060000|2021-06-02 09:11:00|7347|7332|7347|7332|7347|7332|7347|7332|1
1622625070000|2021-06-02 09:11:10|7346.7|7331.7|7346.3|7331.3|7346.7|7331.7|7346.1|7331.1|4
1622625090000|2021-06-02 09:11:30|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|1
1622625100000|2021-06-02 09:11:40|7346|7331|7346.3|7331.3|7346.3|7331.3|7346|7331|2
1622625180000|2021-06-02 09:13:00|7346.6|7331.6|7346.3|7331.3|7346.6|7331.6|7346.3|7331.3|4
1622625210000|2021-06-02 09:13:30|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|1
1622625220000|2021-06-02 09:13:40|7346.6|7331.6|7346.5|7331.5|7346.7|7331.7|7346.5|7331.5|3
1622625230000|2021-06-02 09:13:50|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|1
1622625250000|2021-06-02 09:14:10|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|1
1622625280000|2021-06-02 09:14:40|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1622625300000|2021-06-02 09:15:00|7347|7332|7347.1|7332.1|7347.1|7332.1|7347|7332|2
1622625310000|2021-06-02 09:15:10|7347.2|7332.2|7347.3|7332.3|7347.3|7332.3|7347.2|7332.2|4
1622625320000|2021-06-02 09:15:20|7347.7|7332.7|7347.9|7332.9|7347.9|7332.9|7347.7|7332.7|3
1622625330000|2021-06-02 09:15:30|7347.8|7332.8|7348|7333|7348|7333|7347.8|7332.8|3
1622625360000|2021-06-02 09:16:00|7348.3|7333.3|7348|7333|7348.5|7333.5|7348|7333|4
1622625370000|2021-06-02 09:16:10|7347.9|7332.9|7348.1|7333.1|7348.4|7333.4|7347.9|7332.9|3
1622625380000|2021-06-02 09:16:20|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|1
1622625390000|2021-06-02 09:16:30|7348.5|7333.5|7347.8|7332.8|7348.6|7333.6|7347.8|7332.8|4
1622625410000|2021-06-02 09:16:50|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|1
1622625420000|2021-06-02 09:17:00|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|1
1622625440000|2021-06-02 09:17:20|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|1
1622625460000|2021-06-02 09:17:40|7347|7332|7346.8|7331.8|7347|7332|7346.8|7331.8|2
1622625480000|2021-06-02 09:18:00|7347|7332|7347|7332|7347|7332|7347|7332|1
1622625490000|2021-06-02 09:18:10|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1622625530000|2021-06-02 09:18:50|7346.6|7331.6|7345.8|7330.8|7346.8|7331.8|7345.8|7330.8|5
1622625560000|2021-06-02 09:19:20|7345.7|7330.7|7345.1|7330.1|7345.7|7330.7|7344.8|7329.8|8
1622625570000|2021-06-02 09:19:30|7345|7330|7344.3|7329.3|7345.1|7330.1|7344.3|7329.3|8
1622625580000|2021-06-02 09:19:40|7344.2|7329.2|7343.7|7328.7|7344.2|7329.2|7343.7|7328.7|4
1622625590000|2021-06-02 09:19:50|7343.8|7328.8|7344.2|7329.2|7344.2|7329.2|7343.7|7328.7|4
1622625600000|2021-06-02 09:20:00|7344|7329|7344|7329|7344|7329|7344|7329|1
1622625610000|2021-06-02 09:20:10|7343.8|7328.8|7343.6|7328.6|7343.9|7328.9|7343.6|7328.6|7
1622625620000|2021-06-02 09:20:20|7343.7|7328.7|7343.1|7328.1|7343.7|7328.7|7343.1|7328.1|3
1622625630000|2021-06-02 09:20:30|7343|7328|7342.9|7327.9|7343|7328|7342.9|7327.9|2
1622625640000|2021-06-02 09:20:40|7342.6|7327.6|7341.6|7326.6|7342.6|7327.6|7341.2|7326.2|13
1622625650000|2021-06-02 09:20:50|7341.9|7326.9|7341.1|7326.1|7342.8|7327.8|7341.1|7326.1|10
1622625660000|2021-06-02 09:21:00|7341.2|7326.2|7341.5|7326.5|7341.5|7326.5|7341.2|7326.2|2
1622625670000|2021-06-02 09:21:10|7341.9|7326.9|7341.9|7326.9|7342|7327|7341.9|7326.9|3
1622625680000|2021-06-02 09:21:20|7342|7327|7342.1|7327.1|7342.2|7327.2|7342|7327|4
1622625690000|2021-06-02 09:21:30|7342.2|7327.2|7343.8|7328.8|7343.8|7328.8|7342.2|7327.2|6
1622625700000|2021-06-02 09:21:40|7344.4|7329.4|7343.9|7328.9|7344.4|7329.4|7343.9|7328.9|3
1622625710000|2021-06-02 09:21:50|7344.4|7329.4|7344.2|7329.2|7344.7|7329.7|7344.2|7329.2|4
1622625720000|2021-06-02 09:22:00|7344|7329|7341.8|7326.8|7344|7329|7341.7|7326.7|14
1622625730000|2021-06-02 09:22:10|7341.6|7326.6|7341.4|7326.4|7341.6|7326.6|7341|7326|3
1622625740000|2021-06-02 09:22:20|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|1
1622625750000|2021-06-02 09:22:30|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1622625760000|2021-06-02 09:22:40|7341.9|7326.9|7341.7|7326.7|7341.9|7326.9|7341.7|7326.7|3
1622625770000|2021-06-02 09:22:50|7341.6|7326.6|7341.5|7326.5|7341.7|7326.7|7341.5|7326.5|3
1622625800000|2021-06-02 09:23:20|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1622625830000|2021-06-02 09:23:50|7341.8|7326.8|7342.9|7327.9|7342.9|7327.9|7341.8|7326.8|6
1622625840000|2021-06-02 09:24:00|7343|7328|7343|7328|7343|7328|7343|7328|1
1622625850000|2021-06-02 09:24:10|7342.6|7327.6|7342.8|7327.8|7342.8|7327.8|7342.3|7327.3|6
1622625870000|2021-06-02 09:24:30|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|1
1622625880000|2021-06-02 09:24:40|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|1
1622625890000|2021-06-02 09:24:50|7342.7|7327.7|7341.3|7326.3|7342.7|7327.7|7341.3|7326.3|12
1622625900000|2021-06-02 09:25:00|7341.6|7326.6|7341.5|7326.5|7341.8|7326.8|7341.5|7326.5|5
1622625910000|2021-06-02 09:25:10|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1622625920000|2021-06-02 09:25:20|7342.1|7327.1|7341.6|7326.6|7342.2|7327.2|7341.6|7326.6|7
1622625930000|2021-06-02 09:25:30|7341.5|7326.5|7341.8|7326.8|7341.8|7326.8|7341.5|7326.5|3
1622625940000|2021-06-02 09:25:40|7341.7|7326.7|7341.6|7326.6|7341.7|7326.7|7341.6|7326.6|2
1622625950000|2021-06-02 09:25:50|7341.8|7326.8|7342.5|7327.5|7342.6|7327.6|7341.8|7326.8|5
1622625960000|2021-06-02 09:26:00|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|1
1622625970000|2021-06-02 09:26:10|7342.7|7327.7|7343.2|7328.2|7343.2|7328.2|7342.7|7327.7|4
1622625980000|2021-06-02 09:26:20|7343.1|7328.1|7342.9|7327.9|7343.1|7328.1|7342.9|7327.9|2
1622625990000|2021-06-02 09:26:30|7343|7328|7343|7328|7343|7328|7343|7328|1
1622626000000|2021-06-02 09:26:40|7342.9|7327.9|7343|7328|7343|7328|7342.9|7327.9|2
1622626010000|2021-06-02 09:26:50|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|1
1622626020000|2021-06-02 09:27:00|7342.8|7327.8|7342.8|7327.8|7342.9|7327.9|7342.7|7327.7|5
1622626030000|2021-06-02 09:27:10|7342.9|7327.9|7342.9|7327.9|7343|7328|7342.9|7327.9|3
1622626040000|2021-06-02 09:27:20|7343|7328|7343|7328|7343|7328|7343|7328|1
1622626050000|2021-06-02 09:27:30|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|1
1622626060000|2021-06-02 09:27:40|7343.3|7328.3|7343.4|7328.4|7343.4|7328.4|7343.3|7328.3|2
1622626070000|2021-06-02 09:27:50|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|1
1622626080000|2021-06-02 09:28:00|7343.6|7328.6|7343.5|7328.5|7343.6|7328.6|7343.5|7328.5|2
1622626110000|2021-06-02 09:28:30|7343.6|7328.6|7344.5|7329.5|7344.7|7329.7|7343.6|7328.6|7
1622626120000|2021-06-02 09:28:40|7344.6|7329.6|7344.2|7329.2|7344.8|7329.8|7344.2|7329.2|4
1622626130000|2021-06-02 09:28:50|7344.3|7329.3|7344.5|7329.5|7344.5|7329.5|7344.2|7329.2|3
1622626140000|2021-06-02 09:29:00|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1622626160000|2021-06-02 09:29:20|7344.3|7329.3|7344.2|7329.2|7344.3|7329.3|7344.2|7329.2|2
1622626200000|2021-06-02 09:30:00|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|1
1622626210000|2021-06-02 09:30:10|7343.7|7328.7|7343.1|7328.1|7343.7|7328.7|7343.1|7328.1|5
1622626220000|2021-06-02 09:30:20|7343.5|7328.5|7342.9|7327.9|7343.6|7328.6|7342.9|7327.9|5
1622626240000|2021-06-02 09:30:40|7343|7328|7342.9|7327.9|7343.2|7328.2|7342.9|7327.9|3
1622626290000|2021-06-02 09:31:30|7343|7328|7343.2|7328.2|7343.2|7328.2|7343|7328|2
1622626300000|2021-06-02 09:31:40|7343.4|7328.4|7343.7|7328.7|7343.7|7328.7|7343.4|7328.4|3
1622626310000|2021-06-02 09:31:50|7344|7329|7344.1|7329.1|7344.2|7329.2|7344|7329|5
1622626320000|2021-06-02 09:32:00|7344.2|7329.2|7344.6|7329.6|7344.8|7329.8|7344.2|7329.2|8
1622626330000|2021-06-02 09:32:10|7344.7|7329.7|7344.9|7329.9|7345.1|7330.1|7344.7|7329.7|6
1622626340000|2021-06-02 09:32:20|7345|7330|7344.9|7329.9|7345.1|7330.1|7344.9|7329.9|3
1622626350000|2021-06-02 09:32:30|7345|7330|7345|7330|7345|7330|7345|7330|1
1622626360000|2021-06-02 09:32:40|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|1
1622626370000|2021-06-02 09:32:50|7346|7331|7347|7332|7347|7332|7346|7331|5
1622626380000|2021-06-02 09:33:00|7347.1|7332.1|7347.5|7332.5|7347.5|7332.5|7347|7332|9
1622626390000|2021-06-02 09:33:10|7347.6|7332.6|7346.8|7331.8|7347.6|7332.6|7346.8|7331.8|11
1622626400000|2021-06-02 09:33:20|7346.3|7331.3|7346.7|7331.7|7346.7|7331.7|7346.1|7331.1|8
1622626410000|2021-06-02 09:33:30|7346.8|7331.8|7346.9|7331.9|7347.2|7332.2|7346.8|7331.8|5
1622626420000|2021-06-02 09:33:40|7347.4|7332.4|7347.4|7332.4|7347.6|7332.6|7347.4|7332.4|4
1622626430000|2021-06-02 09:33:50|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|1
1622626440000|2021-06-02 09:34:00|7347.7|7332.7|7347.3|7332.3|7347.7|7332.7|7347.3|7332.3|5
1622626450000|2021-06-02 09:34:10|7347.2|7332.2|7348|7333|7348.1|7333.1|7347.2|7332.2|5
1622626460000|2021-06-02 09:34:20|7348.1|7333.1|7348.2|7333.2|7348.2|7333.2|7348.1|7333.1|4
1622626480000|2021-06-02 09:34:40|7348.3|7333.3|7348.4|7333.4|7348.7|7333.7|7348.3|7333.3|4
1622626490000|2021-06-02 09:34:50|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|1
1622626500000|2021-06-02 09:35:00|7348.4|7333.4|7347.4|7332.4|7348.4|7333.4|7347.3|7332.3|6
1622626510000|2021-06-02 09:35:10|7347.2|7332.2|7346.9|7331.9|7347.2|7332.2|7346.9|7331.9|4
1622626520000|2021-06-02 09:35:20|7346.6|7331.6|7346.7|7331.7|7346.7|7331.7|7346.6|7331.6|2
1622626530000|2021-06-02 09:35:30|7346.6|7331.6|7346.4|7331.4|7346.7|7331.7|7346.4|7331.4|5
1622626540000|2021-06-02 09:35:40|7346.3|7331.3|7346.7|7331.7|7346.7|7331.7|7345.9|7330.9|6
1622626550000|2021-06-02 09:35:50|7346.9|7331.9|7347|7332|7347.4|7332.4|7346.9|7331.9|6
1622626560000|2021-06-02 09:36:00|7347.3|7332.3|7347|7332|7347.3|7332.3|7347|7332|3
1622626570000|2021-06-02 09:36:10|7347.1|7332.1|7347.4|7332.4|7347.4|7332.4|7347.1|7332.1|3
1622626580000|2021-06-02 09:36:20|7347|7332|7347.1|7332.1|7347.1|7332.1|7347|7332|2
1622626590000|2021-06-02 09:36:30|7347|7332|7346.8|7331.8|7347|7332|7346.8|7331.8|2
1622626600000|2021-06-02 09:36:40|7346.7|7331.7|7347|7332|7347|7332|7346.7|7331.7|2
1622626610000|2021-06-02 09:36:50|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|7347|7332|5
1622626620000|2021-06-02 09:37:00|7347|7332|7347.4|7332.4|7347.8|7332.8|7347|7332|9
1622626630000|2021-06-02 09:37:10|7347.3|7332.3|7347.8|7332.8|7347.9|7332.9|7347.2|7332.2|8
1622626640000|2021-06-02 09:37:20|7347.6|7332.6|7347.2|7332.2|7347.6|7332.6|7347.2|7332.2|4
1622626650000|2021-06-02 09:37:30|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|1
1622626660000|2021-06-02 09:37:40|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|1
1622626670000|2021-06-02 09:37:50|7347.1|7332.1|7346.9|7331.9|7347.1|7332.1|7346.9|7331.9|3
1622626680000|2021-06-02 09:38:00|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|7346.6|7331.6|3
1622626690000|2021-06-02 09:38:10|7346.8|7331.8|7346.9|7331.9|7346.9|7331.9|7346.7|7331.7|3
1622626700000|2021-06-02 09:38:20|7347|7332|7347|7332|7347|7332|7347|7332|1
1622626710000|2021-06-02 09:38:30|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|1
1622626730000|2021-06-02 09:38:50|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|1
1622626740000|2021-06-02 09:39:00|7346.8|7331.8|7346.9|7331.9|7346.9|7331.9|7346.8|7331.8|2
1622626750000|2021-06-02 09:39:10|7346.8|7331.8|7346.6|7331.6|7346.8|7331.8|7346.6|7331.6|2
1622626760000|2021-06-02 09:39:20|7346.8|7331.8|7346.6|7331.6|7346.8|7331.8|7346.6|7331.6|2
1622626780000|2021-06-02 09:39:40|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|1
1622626790000|2021-06-02 09:39:50|7347|7332|7347.2|7332.2|7347.4|7332.4|7347|7332|4
1622626800000|2021-06-02 09:40:00|7346.9|7331.9|7347|7332|7347|7332|7346.9|7331.9|2
1622626830000|2021-06-02 09:40:30|7346.7|7331.7|7347|7332|7347|7332|7346.7|7331.7|2
1622626860000|2021-06-02 09:41:00|7347.1|7332.1|7347.5|7332.5|7347.5|7332.5|7347.1|7332.1|2
1622626870000|2021-06-02 09:41:10|7347.4|7332.4|7347|7332|7347.4|7332.4|7347|7332|3
1622626880000|2021-06-02 09:41:20|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|1
1622626900000|2021-06-02 09:41:40|7347.4|7332.4|7347.5|7332.5|7347.5|7332.5|7347.4|7332.4|2
1622626910000|2021-06-02 09:41:50|7347.2|7332.2|7347|7332|7347.3|7332.3|7347|7332|5
1622626920000|2021-06-02 09:42:00|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|1
1622626930000|2021-06-02 09:42:10|7346.7|7331.7|7346.9|7331.9|7346.9|7331.9|7346.7|7331.7|2
1622626940000|2021-06-02 09:42:20|7346.8|7331.8|7346.9|7331.9|7346.9|7331.9|7346.8|7331.8|2
1622626950000|2021-06-02 09:42:30|7346.2|7331.2|7346.7|7331.7|7346.7|7331.7|7346|7331|5
1622626960000|2021-06-02 09:42:40|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|7346.7|7331.7|3
1622626980000|2021-06-02 09:43:00|7346.8|7331.8|7346.9|7331.9|7346.9|7331.9|7346.8|7331.8|4
1622626990000|2021-06-02 09:43:10|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1622627020000|2021-06-02 09:43:40|7347|7332|7347|7332|7347|7332|7347|7332|1
1622627040000|2021-06-02 09:44:00|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1622627070000|2021-06-02 09:44:30|7346.5|7331.5|7346.3|7331.3|7346.5|7331.5|7346.3|7331.3|2
1622627080000|2021-06-02 09:44:40|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1622627090000|2021-06-02 09:44:50|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|1
1622627150000|2021-06-02 09:45:50|7345.8|7330.8|7345.8|7330.8|7346|7331|7345.8|7330.8|3
1622627170000|2021-06-02 09:46:10|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|1
1622627180000|2021-06-02 09:46:20|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|1
1622627190000|2021-06-02 09:46:30|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|1
1622627220000|2021-06-02 09:47:00|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1622627230000|2021-06-02 09:47:10|7346.4|7331.4|7346.5|7331.5|7346.5|7331.5|7346.4|7331.4|2
1622627240000|2021-06-02 09:47:20|7346.4|7331.4|7346.6|7331.6|7346.6|7331.6|7346.4|7331.4|2
1622627250000|2021-06-02 09:47:30|7346.7|7331.7|7346.7|7331.7|7347.3|7332.3|7346.7|7331.7|8
1622627260000|2021-06-02 09:47:40|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|1
1622627270000|2021-06-02 09:47:50|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|1
1622627280000|2021-06-02 09:48:00|7347|7332|7347|7332|7347.3|7332.3|7346.9|7331.9|6
1622627290000|2021-06-02 09:48:10|7346.9|7331.9|7346.4|7331.4|7346.9|7331.9|7346.4|7331.4|3
1622627330000|2021-06-02 09:48:50|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|1
1622627360000|2021-06-02 09:49:20|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|1
1622627370000|2021-06-02 09:49:30|7346.6|7331.6|7346.5|7331.5|7346.6|7331.6|7346.5|7331.5|2
1622627380000|2021-06-02 09:49:40|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|1
1622627390000|2021-06-02 09:49:50|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1622627400000|2021-06-02 09:50:00|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|1
1622627440000|2021-06-02 09:50:40|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|1
1622627450000|2021-06-02 09:50:50|7346|7331|7345.6|7330.6|7346|7331|7345.6|7330.6|3
1622627470000|2021-06-02 09:51:10|7345.5|7330.5|7345.2|7330.2|7345.5|7330.5|7345.2|7330.2|2
1622627480000|2021-06-02 09:51:20|7345.5|7330.5|7345.6|7330.6|7345.6|7330.6|7345.5|7330.5|2
1622627510000|2021-06-02 09:51:50|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|1
1622627520000|2021-06-02 09:52:00|7346.2|7331.2|7345.7|7330.7|7346.3|7331.3|7345.7|7330.7|5
1622627530000|2021-06-02 09:52:10|7345.9|7330.9|7346.3|7331.3|7346.3|7331.3|7345.9|7330.9|2
1622627540000|2021-06-02 09:52:20|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|1
1622627560000|2021-06-02 09:52:40|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|1
1622627620000|2021-06-02 09:53:40|7346.4|7331.4|7346.5|7331.5|7346.5|7331.5|7346.4|7331.4|2
1622627630000|2021-06-02 09:53:50|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|1
1622627650000|2021-06-02 09:54:10|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1622627680000|2021-06-02 09:54:40|7346.4|7331.4|7346.1|7331.1|7346.4|7331.4|7346.1|7331.1|5
1622627690000|2021-06-02 09:54:50|7346|7331|7345.9|7330.9|7346|7331|7345.9|7330.9|2
1622627700000|2021-06-02 09:55:00|7346|7331|7346.3|7331.3|7346.3|7331.3|7346|7331|3
1622627710000|2021-06-02 09:55:10|7346.2|7331.2|7346.2|7331.2|7346.3|7331.3|7346.2|7331.2|3
1622627730000|2021-06-02 09:55:30|7346.3|7331.3|7346.2|7331.2|7346.3|7331.3|7346.2|7331.2|2
1622627750000|2021-06-02 09:55:50|7346.3|7331.3|7346.5|7331.5|7346.5|7331.5|7346.3|7331.3|2
1622627760000|2021-06-02 09:56:00|7346.7|7331.7|7346.8|7331.8|7346.8|7331.8|7346.7|7331.7|2
1622627770000|2021-06-02 09:56:10|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|1
1622627790000|2021-06-02 09:56:30|7346.6|7331.6|7346.2|7331.2|7346.6|7331.6|7346.2|7331.2|4
1622627860000|2021-06-02 09:57:40|7346.1|7331.1|7346.1|7331.1|7346.2|7331.2|7346.1|7331.1|3
1622627920000|2021-06-02 09:58:40|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|1
1622627960000|2021-06-02 09:59:20|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|1
1622628040000|2021-06-02 10:00:40|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|1
1622628050000|2021-06-02 10:00:50|7347|7332|7347.6|7332.6|7347.6|7332.6|7347|7332|3
1622628060000|2021-06-02 10:01:00|7347.5|7332.5|7347.8|7332.8|7348|7333|7347.5|7332.5|5
1622628070000|2021-06-02 10:01:10|7348.1|7333.1|7348.3|7333.3|7348.3|7333.3|7348.1|7333.1|2
1622628080000|2021-06-02 10:01:20|7348.4|7333.4|7348.7|7333.7|7348.7|7333.7|7348.4|7333.4|4
1622628090000|2021-06-02 10:01:30|7348.8|7333.8|7347.5|7332.5|7348.8|7333.8|7347.5|7332.5|7
1622628100000|2021-06-02 10:01:40|7347.8|7332.8|7347.8|7332.8|7348.3|7333.3|7347.8|7332.8|6
1622628140000|2021-06-02 10:02:20|7347.7|7332.7|7347|7332|7347.7|7332.7|7347|7332|4
1622628160000|2021-06-02 10:02:40|7347.1|7332.1|7347.7|7332.7|7347.7|7332.7|7347.1|7332.1|4
1622628170000|2021-06-02 10:02:50|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|1
1622628230000|2021-06-02 10:03:50|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|1
1622628240000|2021-06-02 10:04:00|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|1
1622628410000|2021-06-02 10:06:50|7347.3|7332.3|7347.1|7332.1|7347.3|7332.3|7347.1|7332.1|2
1622628440000|2021-06-02 10:07:20|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1622628450000|2021-06-02 10:07:30|7346.5|7331.5|7346.5|7331.5|7346.8|7331.8|7346.5|7331.5|4
1622628460000|2021-06-02 10:07:40|7346.2|7331.2|7345.8|7330.8|7346.2|7331.2|7345.8|7330.8|2
1622628470000|2021-06-02 10:07:50|7346.2|7331.2|7346.3|7331.3|7346.3|7331.3|7346.2|7331.2|2
1622628480000|2021-06-02 10:08:00|7346.1|7331.1|7346.2|7331.2|7346.3|7331.3|7346.1|7331.1|4
1622628490000|2021-06-02 10:08:10|7346|7331|7344.9|7329.9|7346|7331|7344.9|7329.9|6
1622628500000|2021-06-02 10:08:20|7344.8|7329.8|7344.5|7329.5|7344.9|7329.9|7344.5|7329.5|5
1622628510000|2021-06-02 10:08:30|7344.2|7329.2|7344.2|7329.2|7344.3|7329.3|7344.2|7329.2|3
1622628520000|2021-06-02 10:08:40|7344.3|7329.3|7344.5|7329.5|7344.5|7329.5|7344.3|7329.3|2
1622628530000|2021-06-02 10:08:50|7344.3|7329.3|7344.5|7329.5|7344.5|7329.5|7344.2|7329.2|5
1622628550000|2021-06-02 10:09:10|7344.3|7329.3|7344.8|7329.8|7344.8|7329.8|7344.3|7329.3|4
1622628570000|2021-06-02 10:09:30|7345|7330|7345.6|7330.6|7345.6|7330.6|7345|7330|7
1622628580000|2021-06-02 10:09:40|7345.5|7330.5|7345.1|7330.1|7345.5|7330.5|7345.1|7330.1|3
1622628600000|2021-06-02 10:10:00|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1622628610000|2021-06-02 10:10:10|7345.5|7330.5|7345.7|7330.7|7345.7|7330.7|7345.5|7330.5|3
1622628620000|2021-06-02 10:10:20|7346|7331|7346.1|7331.1|7346.5|7331.5|7345.8|7330.8|12
1622628630000|2021-06-02 10:10:30|7346|7331|7345.5|7330.5|7346|7331|7345.2|7330.2|8
1622628640000|2021-06-02 10:10:40|7345.6|7330.6|7345.8|7330.8|7345.8|7330.8|7345.6|7330.6|2
1622628650000|2021-06-02 10:10:50|7346.1|7331.1|7346.1|7331.1|7346.4|7331.4|7346.1|7331.1|5
1622628660000|2021-06-02 10:11:00|7346|7331|7346|7331|7346|7331|7346|7331|1
1622628670000|2021-06-02 10:11:10|7345.7|7330.7|7345.5|7330.5|7345.7|7330.7|7345.5|7330.5|3
1622628680000|2021-06-02 10:11:20|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|1
1622628690000|2021-06-02 10:11:30|7345.5|7330.5|7345.4|7330.4|7345.5|7330.5|7345.2|7330.2|4
1622628700000|2021-06-02 10:11:40|7345.6|7330.6|7345.5|7330.5|7345.6|7330.6|7345.4|7330.4|4
1622628710000|2021-06-02 10:11:50|7345.6|7330.6|7346.1|7331.1|7346.1|7331.1|7345.6|7330.6|4
1622628740000|2021-06-02 10:12:20|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|1
1622628750000|2021-06-02 10:12:30|7346.4|7331.4|7346.4|7331.4|7346.5|7331.5|7346.4|7331.4|3
1622628760000|2021-06-02 10:12:40|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|7346.5|7331.5|3
1622628770000|2021-06-02 10:12:50|7346.5|7331.5|7346.2|7331.2|7346.5|7331.5|7346.2|7331.2|3
1622628790000|2021-06-02 10:13:10|7346.3|7331.3|7346.2|7331.2|7346.3|7331.3|7346.1|7331.1|3
1622628800000|2021-06-02 10:13:20|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|1
1622628820000|2021-06-02 10:13:40|7346.7|7331.7|7347|7332|7347|7332|7346.7|7331.7|3
1622628830000|2021-06-02 10:13:50|7346.9|7331.9|7346.7|7331.7|7346.9|7331.9|7346.7|7331.7|2
1622628840000|2021-06-02 10:14:00|7346.8|7331.8|7346.8|7331.8|7346.9|7331.9|7346.8|7331.8|3
1622628850000|2021-06-02 10:14:10|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|1
1622628930000|2021-06-02 10:15:30|7347.2|7332.2|7347.3|7332.3|7347.3|7332.3|7347.2|7332.2|2
1622628940000|2021-06-02 10:15:40|7347.5|7332.5|7347|7332|7347.5|7332.5|7347|7332|3
1622628980000|2021-06-02 10:16:20|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|1
1622629010000|2021-06-02 10:16:50|7347.2|7332.2|7346.9|7331.9|7347.2|7332.2|7346.9|7331.9|3
1622629030000|2021-06-02 10:17:10|7347|7332|7346.9|7331.9|7347|7332|7346.9|7331.9|2
1622629050000|2021-06-02 10:17:30|7347|7332|7347.3|7332.3|7347.3|7332.3|7347|7332|3
1622629080000|2021-06-02 10:18:00|7347.2|7332.2|7346.9|7331.9|7347.2|7332.2|7346.9|7331.9|4
1622629120000|2021-06-02 10:18:40|7347|7332|7347|7332|7347|7332|7347|7332|1
1622629130000|2021-06-02 10:18:50|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|1
1622629140000|2021-06-02 10:19:00|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|1
1622629150000|2021-06-02 10:19:10|7347.5|7332.5|7347.4|7332.4|7347.5|7332.5|7347.4|7332.4|2
1622629160000|2021-06-02 10:19:20|7347.5|7332.5|7347.4|7332.4|7347.5|7332.5|7347.4|7332.4|4
1622629170000|2021-06-02 10:19:30|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|1
1622629210000|2021-06-02 10:20:10|7347.2|7332.2|7346.9|7331.9|7347.2|7332.2|7346.9|7331.9|3
1622629250000|2021-06-02 10:20:50|7347|7332|7347.3|7332.3|7347.3|7332.3|7347|7332|3
1622629270000|2021-06-02 10:21:10|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|1
1622629280000|2021-06-02 10:21:20|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|1
1622629290000|2021-06-02 10:21:30|7347.4|7332.4|7347.5|7332.5|7347.5|7332.5|7347.4|7332.4|2
1622629300000|2021-06-02 10:21:40|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|1
1622629310000|2021-06-02 10:21:50|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|1
1622629370000|2021-06-02 10:22:50|7347.7|7332.7|7349.1|7334.1|7349.1|7334.1|7347.7|7332.7|6
1622629480000|2021-06-02 10:24:40|7349|7334|7349|7334|7349|7334|7349|7334|1
1622629500000|2021-06-02 10:25:00|7348.6|7333.6|7348.7|7333.7|7348.7|7333.7|7348.5|7333.5|4
1622629510000|2021-06-02 10:25:10|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|1
1622629520000|2021-06-02 10:25:20|7349.1|7334.1|7349.2|7334.2|7349.2|7334.2|7349.1|7334.1|2
1622629550000|2021-06-02 10:25:50|7349.4|7334.4|7350|7335|7350.2|7335.2|7349.4|7334.4|7
1622629560000|2021-06-02 10:26:00|7349.8|7334.8|7349.8|7334.8|7350|7335|7349.8|7334.8|3
1622629570000|2021-06-02 10:26:10|7349.9|7334.9|7350.2|7335.2|7350.2|7335.2|7349.9|7334.9|3
1622629580000|2021-06-02 10:26:20|7350.1|7335.1|7350.2|7335.2|7350.2|7335.2|7350.1|7335.1|2
1622629600000|2021-06-02 10:26:40|7350.5|7335.5|7350.6|7335.6|7350.7|7335.7|7350.5|7335.5|3
1622629620000|2021-06-02 10:27:00|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|1
1622629630000|2021-06-02 10:27:10|7351|7336|7351|7336|7351|7336|7351|7336|1
1622629640000|2021-06-02 10:27:20|7350.7|7335.7|7350.3|7335.3|7350.7|7335.7|7350.3|7335.3|3
1622629650000|2021-06-02 10:27:30|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|1
1622629740000|2021-06-02 10:29:00|7350.8|7335.8|7351.4|7336.4|7351.4|7336.4|7350.8|7335.8|3
1622629750000|2021-06-02 10:29:10|7351.5|7336.5|7351.8|7336.8|7351.8|7336.8|7351.5|7336.5|5
1622629790000|2021-06-02 10:29:50|7351.7|7336.7|7351.8|7336.8|7351.8|7336.8|7351.7|7336.7|2
1622629820000|2021-06-02 10:30:20|7351.9|7336.9|7352|7337|7352|7337|7351.9|7336.9|2
1622629830000|2021-06-02 10:30:30|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1622629850000|2021-06-02 10:30:50|7351.7|7336.7|7351.9|7336.9|7351.9|7336.9|7351.7|7336.7|5
1622629860000|2021-06-02 10:31:00|7352|7337|7352|7337|7352|7337|7352|7337|1
1622629880000|2021-06-02 10:31:20|7352.1|7337.1|7352.6|7337.6|7352.8|7337.8|7352.1|7337.1|8
1622629890000|2021-06-02 10:31:30|7352.8|7337.8|7352.3|7337.3|7352.8|7337.8|7352.3|7337.3|3
1622629900000|2021-06-02 10:31:40|7352.4|7337.4|7352.7|7337.7|7352.7|7337.7|7352.4|7337.4|4
1622629910000|2021-06-02 10:31:50|7352.6|7337.6|7352.5|7337.5|7352.6|7337.6|7352.3|7337.3|6
1622629920000|2021-06-02 10:32:00|7352.4|7337.4|7352.5|7337.5|7352.5|7337.5|7352.4|7337.4|2
1622629930000|2021-06-02 10:32:10|7352.6|7337.6|7352.7|7337.7|7352.7|7337.7|7352.6|7337.6|2
1622629940000|2021-06-02 10:32:20|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1622629950000|2021-06-02 10:32:30|7352.7|7337.7|7353.1|7338.1|7353.1|7338.1|7352.7|7337.7|4
1622629980000|2021-06-02 10:33:00|7353|7338|7352.9|7337.9|7353|7338|7352.7|7337.7|6
1622629990000|2021-06-02 10:33:10|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1622630000000|2021-06-02 10:33:20|7352.7|7337.7|7352.6|7337.6|7352.7|7337.7|7352.6|7337.6|2
1622630010000|2021-06-02 10:33:30|7352.7|7337.7|7352.4|7337.4|7352.8|7337.8|7352.4|7337.4|8
1622630020000|2021-06-02 10:33:40|7352.3|7337.3|7351.9|7336.9|7352.3|7337.3|7351.9|7336.9|3
1622630030000|2021-06-02 10:33:50|7351.6|7336.6|7351.8|7336.8|7351.8|7336.8|7351.6|7336.6|2
1622630040000|2021-06-02 10:34:00|7351.9|7336.9|7352.2|7337.2|7352.3|7337.3|7351.9|7336.9|4
1622630050000|2021-06-02 10:34:10|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1622630150000|2021-06-02 10:35:50|7351.8|7336.8|7351.3|7336.3|7351.8|7336.8|7351.3|7336.3|4
1622630160000|2021-06-02 10:36:00|7351.4|7336.4|7352|7337|7352|7337|7351.4|7336.4|4
1622630170000|2021-06-02 10:36:10|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1622630180000|2021-06-02 10:36:20|7351.8|7336.8|7351.5|7336.5|7351.8|7336.8|7351.5|7336.5|2
1622630190000|2021-06-02 10:36:30|7351.4|7336.4|7351.3|7336.3|7351.4|7336.4|7351.3|7336.3|2
1622630200000|2021-06-02 10:36:40|7351.4|7336.4|7351.3|7336.3|7351.4|7336.4|7351.3|7336.3|2
1622630240000|2021-06-02 10:37:20|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|1
1622630270000|2021-06-02 10:37:50|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1622630290000|2021-06-02 10:38:10|7350.9|7335.9|7350.9|7335.9|7351|7336|7350.9|7335.9|3
1622630300000|2021-06-02 10:38:20|7350.8|7335.8|7350.3|7335.3|7350.8|7335.8|7350.3|7335.3|4
1622630310000|2021-06-02 10:38:30|7350.4|7335.4|7349.3|7334.3|7350.4|7335.4|7349.3|7334.3|8
1622630320000|2021-06-02 10:38:40|7349.2|7334.2|7349.7|7334.7|7349.7|7334.7|7349|7334|8
1622630330000|2021-06-02 10:38:50|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|1
1622630340000|2021-06-02 10:39:00|7349.2|7334.2|7348.7|7333.7|7349.2|7334.2|7348.7|7333.7|5
1622630360000|2021-06-02 10:39:20|7348.9|7333.9|7349.3|7334.3|7349.3|7334.3|7348.8|7333.8|8
1622630430000|2021-06-02 10:40:30|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|1
1622630440000|2021-06-02 10:40:40|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|1
1622630460000|2021-06-02 10:41:00|7349.6|7334.6|7349.3|7334.3|7349.8|7334.8|7349.3|7334.3|9
1622630470000|2021-06-02 10:41:10|7349.2|7334.2|7349.1|7334.1|7349.2|7334.2|7349.1|7334.1|2
1622630480000|2021-06-02 10:41:20|7349.2|7334.2|7349.1|7334.1|7349.2|7334.2|7349.1|7334.1|2
1622630590000|2021-06-02 10:43:10|7349|7334|7348.8|7333.8|7349|7334|7348.8|7333.8|2
1622630600000|2021-06-02 10:43:20|7348.9|7333.9|7348.9|7333.9|7349.1|7334.1|7348.8|7333.8|9
1622630610000|2021-06-02 10:43:30|7349|7334|7349.1|7334.1|7349.1|7334.1|7349|7334|2
1622630620000|2021-06-02 10:43:40|7348.9|7333.9|7349.1|7334.1|7349.1|7334.1|7348.8|7333.8|4
1622630630000|2021-06-02 10:43:50|7348.9|7333.9|7348.9|7333.9|7349.1|7334.1|7348.8|7333.8|5
1622630640000|2021-06-02 10:44:00|7349|7334|7349.1|7334.1|7349.1|7334.1|7348.9|7333.9|4
1622630680000|2021-06-02 10:44:40|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|1
1622630690000|2021-06-02 10:44:50|7349|7334|7348.8|7333.8|7349|7334|7348.8|7333.8|2
1622630710000|2021-06-02 10:45:10|7348.9|7333.9|7350|7335|7350|7335|7348.9|7333.9|4
1622630730000|2021-06-02 10:45:30|7350.1|7335.1|7349.9|7334.9|7350.1|7335.1|7349.9|7334.9|3
1622630740000|2021-06-02 10:45:40|7350|7335|7350|7335|7350|7335|7350|7335|1
1622630770000|2021-06-02 10:46:10|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|1
1622630790000|2021-06-02 10:46:30|7350|7335|7350|7335|7350|7335|7350|7335|1
1622630800000|2021-06-02 10:46:40|7349.9|7334.9|7350|7335|7350|7335|7349.9|7334.9|2
1622630900000|2021-06-02 10:48:20|7350.1|7335.1|7350|7335|7350.1|7335.1|7350|7335|2
1622630980000|2021-06-02 10:49:40|7350.1|7335.1|7350|7335|7350.1|7335.1|7350|7335|2
1622631050000|2021-06-02 10:50:50|7349.8|7334.8|7348.9|7333.9|7349.8|7334.8|7348.8|7333.8|6
1622631060000|2021-06-02 10:51:00|7348.8|7333.8|7348.3|7333.3|7348.8|7333.8|7348.3|7333.3|4
1622631080000|2021-06-02 10:51:20|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|1
1622631100000|2021-06-02 10:51:40|7348.3|7333.3|7348.2|7333.2|7348.3|7333.3|7348.2|7333.2|2
1622631140000|2021-06-02 10:52:20|7348.3|7333.3|7348.7|7333.7|7348.7|7333.7|7348.3|7333.3|4
1622631150000|2021-06-02 10:52:30|7348.8|7333.8|7349.5|7334.5|7349.5|7334.5|7348.8|7333.8|4
1622631160000|2021-06-02 10:52:40|7349.6|7334.6|7349.9|7334.9|7350|7335|7349.6|7334.6|4
1622631190000|2021-06-02 10:53:10|7350.1|7335.1|7350.1|7335.1|7350.2|7335.2|7350.1|7335.1|3
1622631200000|2021-06-02 10:53:20|7350|7335|7350|7335|7350|7335|7350|7335|1
1622631210000|2021-06-02 10:53:30|7349.9|7334.9|7350|7335|7350|7335|7349.9|7334.9|4
1622631220000|2021-06-02 10:53:40|7349.9|7334.9|7350|7335|7350|7335|7349.9|7334.9|2
1622631230000|2021-06-02 10:53:50|7349.9|7334.9|7349.9|7334.9|7350|7335|7349.8|7334.8|5
1622631240000|2021-06-02 10:54:00|7350|7335|7349.9|7334.9|7350.1|7335.1|7349.9|7334.9|6
1622631270000|2021-06-02 10:54:30|7349.8|7334.8|7349.4|7334.4|7349.8|7334.8|7349.4|7334.4|3
1622631280000|2021-06-02 10:54:40|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|1
1622631300000|2021-06-02 10:55:00|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|1
1622631310000|2021-06-02 10:55:10|7349.5|7334.5|7349.9|7334.9|7349.9|7334.9|7349.5|7334.5|4
1622631320000|2021-06-02 10:55:20|7349.8|7334.8|7349.7|7334.7|7349.8|7334.8|7349.7|7334.7|2
1622631330000|2021-06-02 10:55:30|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1622631370000|2021-06-02 10:56:10|7349.7|7334.7|7349.4|7334.4|7349.7|7334.7|7349.4|7334.4|3
1622631430000|2021-06-02 10:57:10|7349.3|7334.3|7349.4|7334.4|7349.4|7334.4|7349.3|7334.3|2
1622631460000|2021-06-02 10:57:40|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|1
1622631480000|2021-06-02 10:58:00|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.3|7334.3|3
1622631520000|2021-06-02 10:58:40|7349.5|7334.5|7349.8|7334.8|7349.9|7334.9|7349.5|7334.5|3
1622631560000|2021-06-02 10:59:20|7349.7|7334.7|7349.9|7334.9|7349.9|7334.9|7349.7|7334.7|3
1622631590000|2021-06-02 10:59:50|7350|7335|7349.9|7334.9|7350.1|7335.1|7349.9|7334.9|4
1622631600000|2021-06-02 11:00:00|7350|7335|7349.9|7334.9|7350|7335|7349.9|7334.9|2
1622631610000|2021-06-02 11:00:10|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1622631630000|2021-06-02 11:00:30|7349.7|7334.7|7349.8|7334.8|7349.9|7334.9|7349.7|7334.7|5
1622631640000|2021-06-02 11:00:40|7349.9|7334.9|7349.8|7334.8|7349.9|7334.9|7349.8|7334.8|2
1622631670000|2021-06-02 11:01:10|7349.9|7334.9|7349.8|7334.8|7349.9|7334.9|7349.8|7334.8|2
1622631700000|2021-06-02 11:01:40|7349.9|7334.9|7349.8|7334.8|7349.9|7334.9|7349.8|7334.8|2
1622631810000|2021-06-02 11:03:30|7349.9|7334.9|7350.4|7335.4|7350.5|7335.5|7349.9|7334.9|6
1622631830000|2021-06-02 11:03:50|7350.3|7335.3|7350.3|7335.3|7350.4|7335.4|7350.3|7335.3|5
1622631840000|2021-06-02 11:04:00|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.3|7335.3|3
1622631850000|2021-06-02 11:04:10|7350.3|7335.3|7350.4|7335.4|7350.4|7335.4|7350.3|7335.3|4
1622631920000|2021-06-02 11:05:20|7350.2|7335.2|7350.2|7335.2|7350.3|7335.3|7350.2|7335.2|3
1622631940000|2021-06-02 11:05:40|7350.3|7335.3|7350.2|7335.2|7350.3|7335.3|7350.2|7335.2|2
1622631950000|2021-06-02 11:05:50|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|1
1622631980000|2021-06-02 11:06:20|7350|7335|7350|7335|7350|7335|7350|7335|1
1622632060000|2021-06-02 11:07:40|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|1
1622632070000|2021-06-02 11:07:50|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1622632080000|2021-06-02 11:08:00|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|1
1622632120000|2021-06-02 11:08:40|7349.8|7334.8|7349.9|7334.9|7349.9|7334.9|7349.8|7334.8|2
1622632170000|2021-06-02 11:09:30|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1622632190000|2021-06-02 11:09:50|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.8|7334.8|3
1622632200000|2021-06-02 11:10:00|7349.8|7334.8|7349.7|7334.7|7349.8|7334.8|7349.7|7334.7|2
1622632210000|2021-06-02 11:10:10|7349.9|7334.9|7349.7|7334.7|7349.9|7334.9|7349.7|7334.7|3
1622632220000|2021-06-02 11:10:20|7349.8|7334.8|7349.7|7334.7|7349.8|7334.8|7349.7|7334.7|2
1622632240000|2021-06-02 11:10:40|7349.8|7334.8|7349.7|7334.7|7349.8|7334.8|7349.7|7334.7|2
1622632250000|2021-06-02 11:10:50|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|1
1622632270000|2021-06-02 11:11:10|7349.7|7334.7|7349.6|7334.6|7349.7|7334.7|7349.6|7334.6|2
1622632280000|2021-06-02 11:11:20|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|1
1622632290000|2021-06-02 11:11:30|7349.9|7334.9|7349.8|7334.8|7349.9|7334.9|7349.7|7334.7|4
1622632300000|2021-06-02 11:11:40|7349.9|7334.9|7350|7335|7350|7335|7349.8|7334.8|4
1622632310000|2021-06-02 11:11:50|7349.8|7334.8|7349.8|7334.8|7350|7335|7349.8|7334.8|8
1622632320000|2021-06-02 11:12:00|7350|7335|7350|7335|7350|7335|7350|7335|1
1622632330000|2021-06-02 11:12:10|7350.1|7335.1|7350|7335|7350.1|7335.1|7350|7335|2
1622632340000|2021-06-02 11:12:20|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|1
1622632350000|2021-06-02 11:12:30|7350.3|7335.3|7350.1|7335.1|7350.3|7335.3|7350.1|7335.1|9
1622632360000|2021-06-02 11:12:40|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.1|7335.1|3
1622632380000|2021-06-02 11:13:00|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|1
1622632450000|2021-06-02 11:14:10|7350.2|7335.2|7350.5|7335.5|7350.5|7335.5|7350.2|7335.2|4
1622632460000|2021-06-02 11:14:20|7350.4|7335.4|7350.5|7335.5|7350.5|7335.5|7350.4|7335.4|2
1622632470000|2021-06-02 11:14:30|7350.4|7335.4|7350.5|7335.5|7350.5|7335.5|7350.4|7335.4|6
1622632480000|2021-06-02 11:14:40|7350.4|7335.4|7350.5|7335.5|7350.5|7335.5|7350.4|7335.4|2
1622632490000|2021-06-02 11:14:50|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|1
1622632500000|2021-06-02 11:15:00|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.4|7335.4|3
1622632520000|2021-06-02 11:15:20|7350.8|7335.8|7350.4|7335.4|7350.9|7335.9|7350.4|7335.4|3
1622632530000|2021-06-02 11:15:30|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.4|7335.4|7
1622632540000|2021-06-02 11:15:40|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|1
1622632590000|2021-06-02 11:16:30|7351.5|7336.5|7352.2|7337.2|7352.2|7337.2|7351.5|7336.5|4
1622632600000|2021-06-02 11:16:40|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1622632610000|2021-06-02 11:16:50|7352.2|7337.2|7352.8|7337.8|7352.8|7337.8|7352.2|7337.2|3
1622632620000|2021-06-02 11:17:00|7352.7|7337.7|7352.8|7337.8|7352.8|7337.8|7352.7|7337.7|2
1622632630000|2021-06-02 11:17:10|7352.6|7337.6|7352.5|7337.5|7352.6|7337.6|7352.5|7337.5|2
1622632640000|2021-06-02 11:17:20|7352.6|7337.6|7352.7|7337.7|7352.8|7337.8|7352.6|7337.6|3
1622632650000|2021-06-02 11:17:30|7352.9|7337.9|7353.1|7338.1|7353.2|7338.2|7352.9|7337.9|4
1622632660000|2021-06-02 11:17:40|7353.2|7338.2|7353.1|7338.1|7353.2|7338.2|7353.1|7338.1|2
1622632670000|2021-06-02 11:17:50|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1622632680000|2021-06-02 11:18:00|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1622632700000|2021-06-02 11:18:20|7353.2|7338.2|7353.3|7338.3|7353.4|7338.4|7353.1|7338.1|7
1622632720000|2021-06-02 11:18:40|7353.4|7338.4|7353.3|7338.3|7353.4|7338.4|7353.3|7338.3|4
1622632730000|2021-06-02 11:18:50|7353.5|7338.5|7353.8|7338.8|7353.8|7338.8|7353.5|7338.5|4
1622632740000|2021-06-02 11:19:00|7353.7|7338.7|7353.8|7338.8|7353.8|7338.8|7353.7|7338.7|2
1622632750000|2021-06-02 11:19:10|7353.9|7338.9|7353.7|7338.7|7353.9|7338.9|7353.7|7338.7|2
1622632760000|2021-06-02 11:19:20|7353.8|7338.8|7353.7|7338.7|7354|7339|7353.7|7338.7|4
1622632780000|2021-06-02 11:19:40|7353.8|7338.8|7353.7|7338.7|7353.8|7338.8|7353.7|7338.7|2
1622632810000|2021-06-02 11:20:10|7353.8|7338.8|7353.7|7338.7|7353.8|7338.8|7353.7|7338.7|2
1622632820000|2021-06-02 11:20:20|7353.9|7338.9|7354.4|7339.4|7354.5|7339.5|7353.9|7338.9|7
1622632830000|2021-06-02 11:20:30|7354.5|7339.5|7353.6|7338.6|7354.6|7339.6|7353.5|7338.5|9
1622632840000|2021-06-02 11:20:40|7353.7|7338.7|7353.6|7338.6|7353.8|7338.8|7353.5|7338.5|4
1622632850000|2021-06-02 11:20:50|7353.7|7338.7|7353.8|7338.8|7353.8|7338.8|7353.6|7338.6|4
1622632860000|2021-06-02 11:21:00|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1622632870000|2021-06-02 11:21:10|7353.8|7338.8|7353.7|7338.7|7353.8|7338.8|7353.5|7338.5|5
1622632880000|2021-06-02 11:21:20|7353.8|7338.8|7354.9|7339.9|7354.9|7339.9|7353.8|7338.8|4
1622632930000|2021-06-02 11:22:10|7355|7340|7355|7340|7355.1|7340.1|7355|7340|3
1622632940000|2021-06-02 11:22:20|7355.1|7340.1|7355|7340|7355.5|7340.5|7355|7340|7
1622632950000|2021-06-02 11:22:30|7354.5|7339.5|7354.3|7339.3|7354.5|7339.5|7354.1|7339.1|7
1622632960000|2021-06-02 11:22:40|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1622632980000|2021-06-02 11:23:00|7354.5|7339.5|7354.4|7339.4|7354.5|7339.5|7354.4|7339.4|2
1622633060000|2021-06-02 11:24:20|7354.5|7339.5|7354.4|7339.4|7354.5|7339.5|7354.3|7339.3|4
1622633080000|2021-06-02 11:24:40|7354.3|7339.3|7354.4|7339.4|7354.5|7339.5|7354.3|7339.3|4
1622633090000|2021-06-02 11:24:50|7354.5|7339.5|7355.1|7340.1|7355.1|7340.1|7354.5|7339.5|4
1622633110000|2021-06-02 11:25:10|7355.3|7340.3|7355|7340|7355.3|7340.3|7355|7340|3
1622633120000|2021-06-02 11:25:20|7354.9|7339.9|7354.7|7339.7|7355.2|7340.2|7354.7|7339.7|5
1622633130000|2021-06-02 11:25:30|7354.6|7339.6|7354.4|7339.4|7354.7|7339.7|7354.4|7339.4|4
1622633140000|2021-06-02 11:25:40|7354.5|7339.5|7354.3|7339.3|7354.5|7339.5|7354.2|7339.2|6
1622633160000|2021-06-02 11:26:00|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1622633170000|2021-06-02 11:26:10|7354.5|7339.5|7354.4|7339.4|7354.5|7339.5|7354.4|7339.4|2
1622633180000|2021-06-02 11:26:20|7354.5|7339.5|7354.5|7339.5|7354.8|7339.8|7354.5|7339.5|4
1622633190000|2021-06-02 11:26:30|7354.4|7339.4|7354.3|7339.3|7354.5|7339.5|7354.3|7339.3|4
1622633210000|2021-06-02 11:26:50|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1622633240000|2021-06-02 11:27:20|7354.3|7339.3|7354.4|7339.4|7354.4|7339.4|7354.2|7339.2|4
1622633250000|2021-06-02 11:27:30|7354.3|7339.3|7354.4|7339.4|7354.4|7339.4|7354.3|7339.3|2
1622633260000|2021-06-02 11:27:40|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1622633300000|2021-06-02 11:28:20|7354.4|7339.4|7353.7|7338.7|7354.4|7339.4|7353.7|7338.7|6
1622633310000|2021-06-02 11:28:30|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|1
1622633320000|2021-06-02 11:28:40|7353.7|7338.7|7353.9|7338.9|7354|7339|7353.6|7338.6|5
1622633350000|2021-06-02 11:29:10|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.6|7338.6|3
1622633360000|2021-06-02 11:29:20|7353.6|7338.6|7353.7|7338.7|7353.7|7338.7|7353.6|7338.6|4
1622633370000|2021-06-02 11:29:30|7353.8|7338.8|7353.7|7338.7|7353.8|7338.8|7353.6|7338.6|4
1622633380000|2021-06-02 11:29:40|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|1
1622633390000|2021-06-02 11:29:50|7353.5|7338.5|7353.7|7338.7|7353.7|7338.7|7353.5|7338.5|3
1622633400000|2021-06-02 11:30:00|7353.6|7338.6|7353.4|7338.4|7353.6|7338.6|7353.4|7338.4|3
1622633410000|2021-06-02 11:30:10|7353.3|7338.3|7353|7338|7353.3|7338.3|7353|7338|3
1622633420000|2021-06-02 11:30:20|7353.1|7338.1|7357.6|7332.6|7357.6|7338.1|7353.1|7332.6|2
1622633430000|2021-06-02 11:30:30|7357.9|7332.9|7357.9|7332.9|7357.9|7332.9|7357.9|7332.9|1
1622633460000|2021-06-02 11:31:00|7357.3|7332.3|7357.8|7332.8|7357.8|7332.8|7357.3|7332.3|4
1622633470000|2021-06-02 11:31:10|7357.4|7332.4|7357.8|7332.8|7357.8|7332.8|7357.4|7332.4|2
1622633480000|2021-06-02 11:31:20|7357.9|7332.9|7358|7333|7358|7333|7357.9|7332.9|2
1622633510000|2021-06-02 11:31:50|7357.4|7332.4|7358.3|7333.3|7358.3|7333.3|7357.4|7332.4|4
1622633590000|2021-06-02 11:33:10|7357.5|7332.5|7358.3|7333.3|7358.3|7333.3|7357.5|7332.5|2
1622633680000|2021-06-02 11:34:40|7358.4|7333.4|7358.4|7333.4|7358.4|7333.4|7358.4|7333.4|1
1622633700000|2021-06-02 11:35:00|7358.3|7333.3|7358.3|7333.3|7358.3|7333.3|7358.3|7333.3|1
1622633730000|2021-06-02 11:35:30|7357.7|7332.7|7357.7|7332.7|7357.7|7332.7|7357.7|7332.7|1
1622633780000|2021-06-02 11:36:20|7357.8|7332.8|7357.8|7332.8|7357.8|7332.8|7357.8|7332.8|1
1622633820000|2021-06-02 11:37:00|7358.4|7333.4|7357.9|7332.9|7358.4|7338.1|7353.1|7332.5|4
1622633910000|2021-06-02 11:38:30|7357.3|7332.3|7357.3|7332.3|7357.3|7332.3|7357.3|7332.3|1
1622633940000|2021-06-02 11:39:00|7357.8|7332.8|7357.8|7332.8|7357.8|7332.8|7357.8|7332.8|1
1622633970000|2021-06-02 11:39:30|7357.2|7332.2|7357.3|7332.3|7357.9|7332.9|7356.6|7331.6|6
1622633990000|2021-06-02 11:39:50|7351.4|7336.4|7357.3|7332.3|7357.3|7336.4|7351.4|7332.3|2
1622634000000|2021-06-02 11:40:00|7351.4|7336.4|7351.6|7336.6|7351.6|7336.6|7351.4|7336.4|2
1622634010000|2021-06-02 11:40:10|7357.3|7332.3|7357.3|7332.3|7357.3|7332.3|7357.3|7332.3|1
1622634020000|2021-06-02 11:40:20|7357.6|7332.6|7352.5|7337.5|7357.6|7337.5|7351.9|7332.6|5
1622634050000|2021-06-02 11:40:50|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1622634060000|2021-06-02 11:41:00|7352.5|7337.5|7352.6|7337.6|7352.6|7337.6|7352.5|7337.5|2
1622634110000|2021-06-02 11:41:50|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1622634160000|2021-06-02 11:42:40|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1622634170000|2021-06-02 11:42:50|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1622634260000|2021-06-02 11:44:20|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1622634310000|2021-06-02 11:45:10|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1622634370000|2021-06-02 11:46:10|7352.8|7337.8|7352.7|7337.7|7352.9|7337.9|7352.7|7337.7|4
1622634410000|2021-06-02 11:46:50|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1622634580000|2021-06-02 11:49:40|7352.5|7337.5|7352.6|7337.6|7352.6|7337.6|7352.5|7337.5|2
1622634600000|2021-06-02 11:50:00|7353.1|7338.1|7352.5|7337.5|7353.5|7338.5|7352.5|7337.5|15
1622634610000|2021-06-02 11:50:10|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1622635040000|2021-06-02 11:57:20|7352.2|7337.2|7352.4|7337.4|7352.4|7337.4|7352.2|7337.2|2
1622635200000|2021-06-02 12:00:00|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.2|7337.2|3
1622635210000|2021-06-02 12:00:10|7352.1|7337.1|7352.2|7337.2|7352.2|7337.2|7352.1|7337.1|2
1622635240000|2021-06-02 12:00:40|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1622635250000|2021-06-02 12:00:50|7352.4|7337.4|7352.2|7337.2|7352.4|7337.4|7352.2|7337.2|2
1622635260000|2021-06-02 12:01:00|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.2|7337.2|3
1622635270000|2021-06-02 12:01:10|7352.2|7337.2|7352.1|7337.1|7352.2|7337.2|7352.1|7337.1|2
1622635290000|2021-06-02 12:01:30|7352|7337|7351.7|7336.7|7352|7337|7351.7|7336.7|3
1622635320000|2021-06-02 12:02:00|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1622635330000|2021-06-02 12:02:10|7351.7|7336.7|7351.7|7336.7|7351.8|7336.8|7351.7|7336.7|3
1622635400000|2021-06-02 12:03:20|7351.5|7336.5|7351.4|7336.4|7351.5|7336.5|7351.4|7336.4|2
1622635410000|2021-06-02 12:03:30|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1622635420000|2021-06-02 12:03:40|7351.4|7336.4|7351.4|7336.4|7351.5|7336.5|7351.4|7336.4|3
1622635440000|2021-06-02 12:04:00|7350.6|7335.6|7349.6|7334.6|7350.6|7335.6|7349.6|7334.6|7
1622635480000|2021-06-02 12:04:40|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1622635490000|2021-06-02 12:04:50|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|1
1622635560000|2021-06-02 12:06:00|7349.4|7334.4|7349.4|7334.4|7349.5|7334.5|7349.4|7334.4|3
1622635580000|2021-06-02 12:06:20|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|1
1622635640000|2021-06-02 12:07:20|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|1
1622635700000|2021-06-02 12:08:20|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|1
1622635730000|2021-06-02 12:08:50|7349.2|7334.2|7348.2|7333.2|7349.2|7334.2|7348.2|7333.2|3
1622635740000|2021-06-02 12:09:00|7352.5|7327.5|7352.4|7327.4|7353.9|7328.9|7352.4|7327.4|7
1622635780000|2021-06-02 12:09:40|7353.8|7328.8|7353.8|7328.8|7353.8|7328.8|7352.4|7327.4|3
1622635790000|2021-06-02 12:09:50|7352|7327|7353.6|7328.6|7353.8|7328.8|7352|7327|13
1622635800000|2021-06-02 12:10:00|7352.2|7327.2|7353.4|7328.4|7353.4|7328.4|7352.2|7327.2|2
1622635810000|2021-06-02 12:10:10|7352.1|7327.1|7352.1|7327.1|7352.1|7327.1|7352.1|7327.1|1
1622635820000|2021-06-02 12:10:20|7353.3|7328.3|7346.4|7331.4|7353.4|7331.4|7346.2|7326.5|12
1622635830000|2021-06-02 12:10:30|7352.8|7327.8|7352.8|7327.8|7352.8|7331.4|7346.2|7327.8|13
1622635840000|2021-06-02 12:10:40|7346.3|7331.3|7352.8|7327.8|7352.8|7331.3|7345.9|7327.8|6
1622635850000|2021-06-02 12:10:50|7346.2|7331.2|7352.8|7327.8|7352.8|7331.3|7346.2|7326.4|6
1622635860000|2021-06-02 12:11:00|7352.7|7327.7|7352.7|7327.7|7352.7|7327.7|7351.4|7326.4|7
1622635870000|2021-06-02 12:11:10|7346.3|7331.3|7352.7|7327.7|7352.7|7331.3|7346.3|7327.7|6
1622635880000|2021-06-02 12:11:20|7351.4|7326.4|7352.7|7327.7|7352.7|7327.7|7351.4|7326.4|4
1622635890000|2021-06-02 12:11:30|7351.3|7326.3|7352.6|7327.6|7352.6|7327.6|7351.3|7326.3|2
1622635900000|2021-06-02 12:11:40|7346.2|7331.2|7346.2|7331.2|7352.6|7331.2|7346.1|7327.6|5
1622635910000|2021-06-02 12:11:50|7348.4|7323.4|7344.9|7329.9|7348.4|7330.5|7344.9|7322.7|5
1622635920000|2021-06-02 12:12:00|7345.3|7330.3|7345.5|7330.5|7345.5|7330.5|7345.3|7330.3|2
1622635950000|2021-06-02 12:12:30|7345.4|7330.4|7348.7|7323.7|7349|7330.4|7344.9|7323.7|4
1622635960000|2021-06-02 12:12:40|7344.9|7329.9|7349|7324|7349.4|7329.9|7344.9|7322.8|12
1622635970000|2021-06-02 12:12:50|7349.2|7324.2|7349.1|7324.1|7349.3|7324.3|7347.9|7322.9|7
1622635980000|2021-06-02 12:13:00|7347.9|7322.9|7349.1|7324.1|7349.1|7324.1|7347.9|7322.9|3
1622635990000|2021-06-02 12:13:10|7348.1|7323.1|7349.1|7324.1|7349.1|7324.1|7347.9|7322.9|6
1622636000000|2021-06-02 12:13:20|7347.8|7322.8|7348.8|7323.8|7348.8|7323.8|7347.6|7322.6|8
1622636020000|2021-06-02 12:13:40|7348.9|7323.9|7348.9|7323.9|7348.9|7323.9|7348.9|7323.9|1
1622636030000|2021-06-02 12:13:50|7349|7324|7343.4|7328.4|7349|7328.4|7343.4|7324|2
1622636040000|2021-06-02 12:14:00|7343.8|7328.8|7344|7329|7344|7329|7343.6|7328.6|5
1622636090000|2021-06-02 12:14:50|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|1
1622636100000|2021-06-02 12:15:00|7344|7329|7344|7329|7344|7329|7344|7329|1
1622636110000|2021-06-02 12:15:10|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|1
1622636120000|2021-06-02 12:15:20|7344|7329|7343.7|7328.7|7344|7329|7343.7|7328.7|2
1622636130000|2021-06-02 12:15:30|7344|7329|7344|7329|7344|7329|7343.6|7328.6|3
1622636160000|2021-06-02 12:16:00|7343.6|7328.6|7343.6|7328.6|7344|7329|7343.4|7328.4|6
1622636170000|2021-06-02 12:16:10|7344|7329|7344.1|7329.1|7344.1|7329.1|7343.4|7328.4|5
1622636190000|2021-06-02 12:16:30|7343.6|7328.6|7344|7329|7344.1|7329.1|7343.6|7328.6|6
1622636220000|2021-06-02 12:17:00|7343.9|7328.9|7343.6|7328.6|7344|7329|7343.6|7328.6|3
1622636230000|2021-06-02 12:17:10|7344|7329|7343.6|7328.6|7344|7329|7343.6|7328.6|2
1622636260000|2021-06-02 12:17:40|7344|7329|7343.6|7328.6|7344|7329|7343.6|7328.6|2
1622636270000|2021-06-02 12:17:50|7344|7329|7343.6|7328.6|7344|7329|7343.6|7328.6|2
1622636290000|2021-06-02 12:18:10|7344|7329|7343.7|7328.7|7344|7329|7343.7|7328.7|2
1622636300000|2021-06-02 12:18:20|7344|7329|7344|7329|7344|7329|7343.6|7328.6|7
1622636310000|2021-06-02 12:18:30|7343.8|7328.8|7344|7329|7344|7329|7343.6|7328.6|6
1622636320000|2021-06-02 12:18:40|7343.7|7328.7|7344|7329|7344|7329|7343.7|7328.7|2
1622636330000|2021-06-02 12:18:50|7343.8|7328.8|7344|7329|7344|7329|7343.8|7328.8|2
1622636350000|2021-06-02 12:19:10|7343.6|7328.6|7343.8|7328.8|7344|7329|7343.6|7328.6|5
1622636360000|2021-06-02 12:19:20|7344|7329|7343.8|7328.8|7344|7329|7343.7|7328.7|6
1622636370000|2021-06-02 12:19:30|7344|7329|7343.8|7328.8|7344|7329|7343.8|7328.8|4
1622636380000|2021-06-02 12:19:40|7344|7329|7343.8|7328.8|7344|7329|7343.8|7328.8|2
1622636390000|2021-06-02 12:19:50|7344|7329|7344|7329|7344|7329|7344|7329|1
1622636400000|2021-06-02 12:20:00|7343.8|7328.8|7344|7329|7344|7329|7343.8|7328.8|6
1622636410000|2021-06-02 12:20:10|7343.8|7328.8|7344.5|7329.5|7344.6|7329.6|7343.5|7328.5|9
1622636420000|2021-06-02 12:20:20|7344.6|7329.6|7344.5|7329.5|7344.6|7329.6|7344.3|7329.3|3
1622636430000|2021-06-02 12:20:30|7344.4|7329.4|7344.5|7329.5|7344.5|7329.5|7344.4|7329.4|2
1622636440000|2021-06-02 12:20:40|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1622636450000|2021-06-02 12:20:50|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1622636470000|2021-06-02 12:21:10|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1622636480000|2021-06-02 12:21:20|7345|7330|7344.8|7329.8|7345|7330|7344.8|7329.8|2
1622636490000|2021-06-02 12:21:30|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1622636550000|2021-06-02 12:22:30|7344.7|7329.7|7344.8|7329.8|7344.8|7329.8|7344.7|7329.7|2
1622636600000|2021-06-02 12:23:20|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1622636610000|2021-06-02 12:23:30|7344.3|7329.3|7344.5|7329.5|7344.5|7329.5|7344.3|7329.3|2
1622636620000|2021-06-02 12:23:40|7344.4|7329.4|7344.5|7329.5|7344.5|7329.5|7344.4|7329.4|2
1622636750000|2021-06-02 12:25:50|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|1
1622636760000|2021-06-02 12:26:00|7344.5|7329.5|7343.9|7328.9|7344.6|7329.6|7343.9|7328.9|5
1622636800000|2021-06-02 12:26:40|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|1
1622636820000|2021-06-02 12:27:00|7343|7328|7342.9|7327.9|7343.4|7328.4|7342.9|7327.9|7
1622636830000|2021-06-02 12:27:10|7343.2|7328.2|7344.7|7329.7|7344.7|7329.7|7342.9|7327.9|6
1622636850000|2021-06-02 12:27:30|7344.8|7329.8|7343.3|7328.3|7344.9|7329.9|7342.8|7327.8|7
1622636860000|2021-06-02 12:27:40|7343.2|7328.2|7344|7329|7344|7329|7342.5|7327.5|4
1622636870000|2021-06-02 12:27:50|7343.4|7328.4|7346.7|7321.7|7348.1|7328.4|7342.2|7321.7|10
1622636880000|2021-06-02 12:28:00|7348.1|7323.1|7348.1|7323.1|7348.1|7323.1|7348.1|7323.1|1
1622636900000|2021-06-02 12:28:20|7346.5|7321.5|7346.9|7321.9|7347.9|7322.9|7346.5|7321.5|9
1622636910000|2021-06-02 12:28:30|7342.6|7327.6|7342.8|7327.8|7342.8|7327.8|7342.6|7327.6|4
1622636920000|2021-06-02 12:28:40|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|1
1622636930000|2021-06-02 12:28:50|7341.9|7326.9|7347.6|7322.6|7347.7|7326.9|7341.9|7321.7|5
1622636940000|2021-06-02 12:29:00|7346.8|7321.8|7347.4|7322.4|7347.6|7322.6|7346.5|7321.5|5
1622636950000|2021-06-02 12:29:10|7347.5|7322.5|7342.9|7327.9|7347.5|7327.9|7342.8|7322.5|3
1622636960000|2021-06-02 12:29:20|7342.1|7327.1|7347.5|7322.5|7347.5|7327.1|7342.1|7322.5|2
1622636970000|2021-06-02 12:29:30|7346.7|7321.7|7346.7|7321.7|7347.9|7322.9|7346.7|7321.7|4
1622636980000|2021-06-02 12:29:40|7347.5|7322.5|7342.8|7327.8|7347.6|7327.8|7342.2|7322.5|5
1622636990000|2021-06-02 12:29:50|7342.9|7327.9|7342.8|7327.8|7342.9|7327.9|7342.8|7327.8|2
1622637000000|2021-06-02 12:30:00|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|1
1622637020000|2021-06-02 12:30:20|7342.6|7327.6|7342.7|7327.7|7342.7|7327.7|7342.6|7327.6|4
1622637030000|2021-06-02 12:30:30|7342.6|7327.6|7342.5|7327.5|7342.6|7327.6|7342.5|7327.5|2
1622637040000|2021-06-02 12:30:40|7342.6|7327.6|7343|7328|7343|7328|7342.6|7327.6|3
1622637050000|2021-06-02 12:30:50|7343.1|7328.1|7343|7328|7343.1|7328.1|7343|7328|2
1622637060000|2021-06-02 12:31:00|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|1
1622637070000|2021-06-02 12:31:10|7343.1|7328.1|7343|7328|7343.1|7328.1|7342.9|7327.9|5
1622637080000|2021-06-02 12:31:20|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|1
1622637090000|2021-06-02 12:31:30|7343|7328|7343.1|7328.1|7343.1|7328.1|7343|7328|4
1622637110000|2021-06-02 12:31:50|7343|7328|7343.1|7328.1|7343.1|7328.1|7343|7328|2
1622637120000|2021-06-02 12:32:00|7343|7328|7343|7328|7343.1|7328.1|7343|7328|3
1622637150000|2021-06-02 12:32:30|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|1
1622637160000|2021-06-02 12:32:40|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1622637170000|2021-06-02 12:32:50|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|1
1622637190000|2021-06-02 12:33:10|7343.1|7328.1|7343|7328|7343.1|7328.1|7343|7328|2
1622637200000|2021-06-02 12:33:20|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|1
1622637220000|2021-06-02 12:33:40|7343|7328|7343|7328|7343|7328|7343|7328|1
1622637250000|2021-06-02 12:34:10|7342.9|7327.9|7343|7328|7343|7328|7342.9|7327.9|2
1622637270000|2021-06-02 12:34:30|7342.9|7327.9|7343|7328|7343|7328|7342.9|7327.9|2
1622637300000|2021-06-02 12:35:00|7342.9|7327.9|7343|7328|7343|7328|7342.9|7327.9|2
1622637310000|2021-06-02 12:35:10|7342.9|7327.9|7343|7328|7343|7328|7342.9|7327.9|2
1622637330000|2021-06-02 12:35:30|7342.9|7327.9|7343|7328|7343|7328|7342.9|7327.9|2
1622637340000|2021-06-02 12:35:40|7342.9|7327.9|7343.6|7328.6|7343.7|7328.7|7342.9|7327.9|5
1622637360000|2021-06-02 12:36:00|7343.5|7328.5|7343.6|7328.6|7343.6|7328.6|7343.5|7328.5|2
1622637370000|2021-06-02 12:36:10|7343.4|7328.4|7343.6|7328.6|7343.6|7328.6|7343.3|7328.3|4
1622637390000|2021-06-02 12:36:30|7343.5|7328.5|7343.4|7328.4|7343.5|7328.5|7343.4|7328.4|2
1622637420000|2021-06-02 12:37:00|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1622637460000|2021-06-02 12:37:40|7343.3|7328.3|7343.2|7328.2|7343.3|7328.3|7343.2|7328.2|2
1622637480000|2021-06-02 12:38:00|7350.4|7325.4|7350.1|7325.1|7350.5|7329.7|7344.1|7324.2|13
1622637490000|2021-06-02 12:38:10|7350.2|7325.2|7349.2|7324.2|7350.2|7325.2|7349.2|7324.2|2
1622637510000|2021-06-02 12:38:30|7350.3|7325.3|7350.3|7325.3|7350.3|7325.3|7347.6|7322.6|5
1622637520000|2021-06-02 12:38:40|7347.5|7322.5|7350|7325|7350.2|7325.2|7347.2|7322.2|11
1622637530000|2021-06-02 12:38:50|7347.4|7322.4|7349.4|7324.4|7349.4|7324.4|7347.4|7322.4|3
1622637540000|2021-06-02 12:39:00|7347.9|7322.9|7347.9|7322.9|7349.4|7324.4|7347.9|7322.9|5
1622637550000|2021-06-02 12:39:10|7349.4|7324.4|7346.1|7321.1|7349.4|7328.2|7343.2|7321.1|3
1622637560000|2021-06-02 12:39:20|7346|7321|7346|7321|7346|7321|7346|7321|1
1622637570000|2021-06-02 12:39:30|7343.1|7328.1|7346|7321|7346|7328.1|7343.1|7321|2
1622637580000|2021-06-02 12:39:40|7348.1|7323.1|7348.1|7323.1|7348.1|7323.1|7348.1|7323.1|1
1622637590000|2021-06-02 12:39:50|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|1
1622637600000|2021-06-02 12:40:00|7346|7321|7346|7321|7347.8|7328.2|7343.2|7321|4
1622637610000|2021-06-02 12:40:10|7343.2|7328.2|7346|7321|7346|7328.2|7343.1|7321|6
1622637650000|2021-06-02 12:40:50|7343.2|7328.2|7346|7321|7346|7328.2|7343.2|7321|2
1622637660000|2021-06-02 12:41:00|7347.8|7322.8|7347.8|7322.8|7347.8|7322.8|7347.8|7322.8|1
1622637670000|2021-06-02 12:41:10|7346.1|7321.1|7347.7|7322.7|7347.7|7322.7|7346.1|7321.1|2
1622637760000|2021-06-02 12:42:40|7347.6|7322.6|7347.7|7322.7|7347.7|7322.7|7345.9|7320.9|3
1622637800000|2021-06-02 12:43:20|7345.9|7320.9|7347.4|7322.4|7347.4|7322.4|7345.9|7320.9|4
1622637810000|2021-06-02 12:43:30|7345.9|7320.9|7345.9|7320.9|7347.4|7322.4|7345.9|7320.9|3
1622637880000|2021-06-02 12:44:40|7346.1|7321.1|7345.3|7320.3|7346.1|7321.1|7345.3|7320.3|5
1622637890000|2021-06-02 12:44:50|7345.2|7320.2|7345.2|7320.2|7345.2|7320.2|7345.2|7320.2|1
1622637910000|2021-06-02 12:45:10|7345|7320|7344.9|7319.9|7346.3|7321.3|7344.9|7319.9|7
1622637920000|2021-06-02 12:45:20|7345.9|7320.9|7344.8|7319.8|7345.9|7320.9|7344.8|7319.8|2
1622637930000|2021-06-02 12:45:30|7344.7|7319.7|7344.8|7319.8|7345.9|7320.9|7344.7|7319.7|3
1622637940000|2021-06-02 12:45:40|7345.9|7320.9|7345.7|7320.7|7345.9|7320.9|7345.7|7320.7|2
1622637950000|2021-06-02 12:45:50|7344.7|7319.7|7344.7|7319.7|7344.7|7319.7|7344.7|7319.7|1
1622637960000|2021-06-02 12:46:00|7345.7|7320.7|7345.4|7320.4|7345.7|7324.5|7339.5|7319.6|7
1622637990000|2021-06-02 12:46:30|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|1
1622638000000|2021-06-02 12:46:40|7345.1|7320.1|7341.3|7326.3|7345.2|7326.3|7339.3|7320.1|5
1622638010000|2021-06-02 12:46:50|7345.1|7320.1|7341.9|7326.9|7346|7326.9|7341.7|7320|6
1622638020000|2021-06-02 12:47:00|7341.8|7326.8|7342.2|7327.2|7342.2|7327.2|7340.1|7325.1|6
1622638030000|2021-06-02 12:47:10|7339.9|7324.9|7339.7|7324.7|7341|7326|7339.7|7324.7|3
1622638040000|2021-06-02 12:47:20|7340.8|7325.8|7340.7|7325.7|7340.8|7325.8|7339.7|7324.7|3
1622638050000|2021-06-02 12:47:30|7340.8|7325.8|7339.8|7324.8|7340.8|7325.8|7339.8|7324.8|2
1622638070000|2021-06-02 12:47:50|7345.7|7320.7|7345.7|7320.7|7345.7|7320.7|7345.7|7320.7|1
1622638080000|2021-06-02 12:48:00|7345.6|7320.6|7345.7|7320.7|7345.7|7320.7|7345.6|7320.6|2
1622638120000|2021-06-02 12:48:40|7344.8|7319.8|7345.7|7320.7|7345.7|7320.7|7344.8|7319.8|4
1622638130000|2021-06-02 12:48:50|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|1
1622638160000|2021-06-02 12:49:20|7340.8|7325.8|7340.5|7325.5|7340.8|7325.8|7340.5|7325.5|3
1622638170000|2021-06-02 12:49:30|7340.6|7325.6|7340.7|7325.7|7340.7|7325.7|7340.6|7325.6|2
1622638180000|2021-06-02 12:49:40|7340.6|7325.6|7340.8|7325.8|7340.8|7325.8|7340.6|7325.6|2
1622638190000|2021-06-02 12:49:50|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|1
1622638200000|2021-06-02 12:50:00|7340.8|7325.8|7340.7|7325.7|7340.8|7325.8|7340.7|7325.7|2
1622638210000|2021-06-02 12:50:10|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|1
1622638220000|2021-06-02 12:50:20|7339.8|7324.8|7339.2|7324.2|7339.8|7324.8|7339.2|7324.2|4
1622638230000|2021-06-02 12:50:30|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.1|7324.1|3
1622638250000|2021-06-02 12:50:50|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1622638270000|2021-06-02 12:51:10|7339.4|7324.4|7339.7|7324.7|7339.7|7324.7|7339.4|7324.4|2
1622638310000|2021-06-02 12:51:50|7340.1|7325.1|7340.2|7325.2|7340.2|7325.2|7340.1|7325.1|2
1622638320000|2021-06-02 12:52:00|7340.1|7325.1|7339.3|7324.3|7340.1|7325.1|7339.3|7324.3|4
1622638340000|2021-06-02 12:52:20|7339.2|7324.2|7339.8|7324.8|7339.8|7324.8|7339.2|7324.2|4
1622638360000|2021-06-02 12:52:40|7339.7|7324.7|7340.8|7325.8|7340.8|7325.8|7339.7|7324.7|2
1622638370000|2021-06-02 12:52:50|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|1
1622638380000|2021-06-02 12:53:00|7341.2|7326.2|7341.3|7326.3|7341.5|7326.5|7341.2|7326.2|4
1622638390000|2021-06-02 12:53:10|7341.4|7326.4|7341.5|7326.5|7341.5|7326.5|7341.4|7326.4|2
1622638400000|2021-06-02 12:53:20|7341.4|7326.4|7341.2|7326.2|7341.5|7326.5|7341.2|7326.2|4
1622638430000|2021-06-02 12:53:50|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|1
1622638470000|2021-06-02 12:54:30|7340.8|7325.8|7340.6|7325.6|7340.8|7325.8|7340.6|7325.6|3
1622638510000|2021-06-02 12:55:10|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|1
1622638560000|2021-06-02 12:56:00|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|1
1622638570000|2021-06-02 12:56:10|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|1
1622638630000|2021-06-02 12:57:10|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|1
1622638640000|2021-06-02 12:57:20|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|1
1622638650000|2021-06-02 12:57:30|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|1
1622638690000|2021-06-02 12:58:10|7340.7|7325.7|7340.6|7325.6|7340.7|7325.7|7340.6|7325.6|2
1622638700000|2021-06-02 12:58:20|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|1
1622638740000|2021-06-02 12:59:00|7340.6|7325.6|7340.5|7325.5|7340.6|7325.6|7340.5|7325.5|2
1622638800000|2021-06-02 13:00:00|7339.9|7324.9|7339.7|7324.7|7339.9|7324.9|7339.3|7324.3|4
1622638830000|2021-06-02 13:00:30|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|7339.5|7324.5|3
1622638850000|2021-06-02 13:00:50|7339.7|7324.7|7339.6|7324.6|7339.7|7324.7|7339.6|7324.6|2
1622638870000|2021-06-02 13:01:10|7339.5|7324.5|7339.6|7324.6|7339.6|7324.6|7339.5|7324.5|4
1622638880000|2021-06-02 13:01:20|7339.5|7324.5|7339.6|7324.6|7339.6|7324.6|7339.5|7324.5|2
1622638890000|2021-06-02 13:01:30|7339.4|7324.4|7340.7|7325.7|7340.7|7325.7|7339.4|7324.4|3
1622638990000|2021-06-02 13:03:10|7340.6|7325.6|7341.4|7326.4|7341.4|7326.4|7340.6|7325.6|2
1622639000000|2021-06-02 13:03:20|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|1
1622639010000|2021-06-02 13:03:30|7341.4|7326.4|7341.2|7326.2|7341.4|7326.4|7341.2|7326.2|3
1622639030000|2021-06-02 13:03:50|7341.4|7326.4|7341.2|7326.2|7341.4|7326.4|7341.2|7326.2|2
1622639040000|2021-06-02 13:04:00|7341.3|7326.3|7341.2|7326.2|7341.3|7326.3|7341.2|7326.2|2
1622639090000|2021-06-02 13:04:50|7341.3|7326.3|7342.2|7327.2|7342.2|7327.2|7341.3|7326.3|4
1622639100000|2021-06-02 13:05:00|7342.8|7327.8|7341.4|7326.4|7342.8|7327.8|7341.4|7326.4|4
1622639110000|2021-06-02 13:05:10|7341.2|7326.2|7340.5|7325.5|7341.2|7326.2|7340.5|7325.5|5
1622639120000|2021-06-02 13:05:20|7340.4|7325.4|7340.3|7325.3|7340.4|7325.4|7340.3|7325.3|2
1622639130000|2021-06-02 13:05:30|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|1
1622639140000|2021-06-02 13:05:40|7340.5|7325.5|7340.2|7325.2|7340.5|7325.5|7340.2|7325.2|3
1622639190000|2021-06-02 13:06:30|7340|7325|7340|7325|7340|7325|7340|7325|1
1622639200000|2021-06-02 13:06:40|7339.6|7324.6|7339.4|7324.4|7339.6|7324.6|7339.4|7324.4|2
1622639210000|2021-06-02 13:06:50|7339.8|7324.8|7339.8|7324.8|7340|7325|7339.8|7324.8|3
1622639250000|2021-06-02 13:07:30|7340|7325|7339.8|7324.8|7340|7325|7339.8|7324.8|2
1622639270000|2021-06-02 13:07:50|7339.9|7324.9|7339.8|7324.8|7339.9|7324.9|7339.8|7324.8|2
1622639300000|2021-06-02 13:08:20|7339.9|7324.9|7339.8|7324.8|7339.9|7324.9|7339.8|7324.8|2
1622639350000|2021-06-02 13:09:10|7339.7|7324.7|7339.8|7324.8|7339.8|7324.8|7339.7|7324.7|2
1622639470000|2021-06-02 13:11:10|7339.6|7324.6|7338.8|7323.8|7339.6|7324.6|7338.7|7323.7|7
1622639500000|2021-06-02 13:11:40|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1622639520000|2021-06-02 13:12:00|7339|7324|7339|7324|7339.1|7324.1|7339|7324|3
1622639530000|2021-06-02 13:12:10|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|1
1622639550000|2021-06-02 13:12:30|7339.4|7324.4|7339|7324|7339.4|7324.4|7339|7324|2
1622639640000|2021-06-02 13:14:00|7338|7323|7339|7324|7339|7324|7338|7323|2
1622639690000|2021-06-02 13:14:50|7339.2|7324.2|7339.3|7324.3|7339.3|7324.3|7339.2|7324.2|2
1622639740000|2021-06-02 13:15:40|7339.4|7324.4|7339.3|7324.3|7339.4|7324.4|7339.3|7324.3|2
1622639770000|2021-06-02 13:16:10|7339.4|7324.4|7339.3|7324.3|7339.4|7324.4|7339.3|7324.3|2
1622639780000|2021-06-02 13:16:20|7339.4|7324.4|7339.2|7324.2|7339.4|7324.4|7339.2|7324.2|3
1622639900000|2021-06-02 13:18:20|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.2|7324.2|7
1622639920000|2021-06-02 13:18:40|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1622639940000|2021-06-02 13:19:00|7339|7324|7339|7324|7339.1|7324.1|7339|7324|5
1622640000000|2021-06-02 13:20:00|7339.1|7324.1|7339|7324|7339.1|7324.1|7339|7324|2
1622640040000|2021-06-02 13:20:40|7339.1|7324.1|7339|7324|7339.1|7324.1|7339|7324|2
1622640050000|2021-06-02 13:20:50|7338.1|7323.1|7339.2|7324.2|7339.2|7324.2|7338.1|7323.1|4
1622640070000|2021-06-02 13:21:10|7339.4|7324.4|7339.6|7324.6|7339.6|7324.6|7339.4|7324.4|2
1622640130000|2021-06-02 13:22:10|7339.4|7324.4|7339.6|7324.6|7339.6|7324.6|7339.4|7324.4|2
1622640170000|2021-06-02 13:22:50|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|1
1622640190000|2021-06-02 13:23:10|7339.7|7324.7|7339.8|7324.8|7339.8|7324.8|7339.7|7324.7|4
1622640230000|2021-06-02 13:23:50|7339.7|7324.7|7339.3|7324.3|7339.7|7324.7|7339.3|7324.3|2
1622640240000|2021-06-02 13:24:00|7339|7324|7339|7324|7339|7324|7339|7324|1
1622640280000|2021-06-02 13:24:40|7339.1|7324.1|7339|7324|7339.1|7324.1|7339|7324|2
1622640300000|2021-06-02 13:25:00|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|2
1622640360000|2021-06-02 13:26:00|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1622640430000|2021-06-02 13:27:10|7339.1|7324.1|7339.3|7324.3|7339.3|7324.3|7339.1|7324.1|2
1622640450000|2021-06-02 13:27:30|7339.6|7324.6|7339.8|7324.8|7339.8|7324.8|7339.6|7324.6|2
1622640460000|2021-06-02 13:27:40|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|1
1622640510000|2021-06-02 13:28:30|7340|7325|7339.7|7324.7|7340|7325|7339.7|7324.7|2
1622640540000|2021-06-02 13:29:00|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|1
1622640550000|2021-06-02 13:29:10|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1622640560000|2021-06-02 13:29:20|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|1
1622640660000|2021-06-02 13:31:00|7340.3|7325.3|7340.2|7325.2|7340.3|7325.3|7340.1|7325.1|4
1622640670000|2021-06-02 13:31:10|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1622640690000|2021-06-02 13:31:30|7340.2|7325.2|7340.1|7325.1|7340.2|7325.2|7340.1|7325.1|2
1622640700000|2021-06-02 13:31:40|7340.2|7325.2|7340.9|7325.9|7340.9|7325.9|7340.1|7325.1|7
1622640710000|2021-06-02 13:31:50|7341|7326|7341.2|7326.2|7341.2|7326.2|7341|7326|2
1622640720000|2021-06-02 13:32:00|7341.1|7326.1|7340.8|7325.8|7341.2|7326.2|7340.8|7325.8|5
1622640760000|2021-06-02 13:32:40|7341|7326|7340.8|7325.8|7341|7326|7340.8|7325.8|2
1622640770000|2021-06-02 13:32:50|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|1
1622640820000|2021-06-02 13:33:40|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|1
1622640830000|2021-06-02 13:33:50|7340.5|7325.5|7340.2|7325.2|7340.6|7325.6|7340.2|7325.2|5
1622640840000|2021-06-02 13:34:00|7340.1|7325.1|7340.2|7325.2|7340.2|7325.2|7340.1|7325.1|2
1622640890000|2021-06-02 13:34:50|7340|7325|7340.2|7325.2|7340.2|7325.2|7340|7325|2
1622640900000|2021-06-02 13:35:00|7340.1|7325.1|7340.2|7325.2|7340.2|7325.2|7340.1|7325.1|4
1622640940000|2021-06-02 13:35:40|7340|7325|7340.1|7325.1|7340.1|7325.1|7340|7325|2
1622640950000|2021-06-02 13:35:50|7340.2|7325.2|7341|7326|7341|7326|7340.2|7325.2|4
1622640960000|2021-06-02 13:36:00|7341.2|7326.2|7341.3|7326.3|7341.3|7326.3|7341.2|7326.2|2
1622641070000|2021-06-02 13:37:50|7340.8|7325.8|7340.7|7325.7|7340.8|7325.8|7340.7|7325.7|2
1622641080000|2021-06-02 13:38:00|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|1
1622641090000|2021-06-02 13:38:10|7340.7|7325.7|7341.2|7326.2|7341.2|7326.2|7340.7|7325.7|2
1622641110000|2021-06-02 13:38:30|7341.4|7326.4|7341.2|7326.2|7341.4|7326.4|7341.2|7326.2|2
1622641140000|2021-06-02 13:39:00|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|1
1622641240000|2021-06-02 13:40:40|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|1
1622641270000|2021-06-02 13:41:10|7341|7326|7339.8|7324.8|7341|7326|7339.8|7324.8|5
1622641380000|2021-06-02 13:43:00|7339.6|7324.6|7339.8|7324.8|7339.8|7324.8|7339.6|7324.6|5
1622641410000|2021-06-02 13:43:30|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|1
1622641420000|2021-06-02 13:43:40|7339.6|7324.6|7339.7|7324.7|7339.7|7324.7|7339.6|7324.6|12
1622641430000|2021-06-02 13:43:50|7339.6|7324.6|7339.6|7324.6|7339.8|7324.8|7339.6|7324.6|17
1622641440000|2021-06-02 13:44:00|7339.7|7324.7|7339.8|7324.8|7339.8|7324.8|7339.7|7324.7|2
1622641540000|2021-06-02 13:45:40|7339.7|7324.7|7339.6|7324.6|7339.9|7324.9|7339.6|7324.6|4
1622641550000|2021-06-02 13:45:50|7339.5|7324.5|7338.7|7323.7|7339.5|7324.5|7338.7|7323.7|4
1622641580000|2021-06-02 13:46:20|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1622641640000|2021-06-02 13:47:20|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1622641660000|2021-06-02 13:47:40|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1622641720000|2021-06-02 13:48:40|7338.2|7323.2|7337.6|7322.6|7338.2|7323.2|7337.6|7322.6|6
1622641740000|2021-06-02 13:49:00|7337.7|7322.7|7338.1|7323.1|7338.1|7323.1|7337.7|7322.7|2
1622641750000|2021-06-02 13:49:10|7337.5|7322.5|7337.3|7322.3|7337.5|7322.5|7336.8|7321.8|6
1622641760000|2021-06-02 13:49:20|7337.5|7322.5|7337.5|7322.5|7337.8|7322.8|7337.2|7322.2|10
1622641770000|2021-06-02 13:49:30|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1622641780000|2021-06-02 13:49:40|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1622641790000|2021-06-02 13:49:50|7338.2|7323.2|7338.7|7323.7|7338.8|7323.8|7338.2|7323.2|5
1622641830000|2021-06-02 13:50:30|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1622641880000|2021-06-02 13:51:20|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|2
1622641890000|2021-06-02 13:51:30|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1622641920000|2021-06-02 13:52:00|7338.7|7323.7|7338.4|7323.4|7338.7|7323.7|7337.6|7322.6|5
1622641930000|2021-06-02 13:52:10|7338|7323|7338|7323|7338|7323|7338|7323|1
1622641940000|2021-06-02 13:52:20|7338.2|7323.2|7337.8|7322.8|7338.2|7323.2|7337.8|7322.8|3
1622641960000|2021-06-02 13:52:40|7338|7323|7338|7323|7338|7323|7338|7323|1
1622641970000|2021-06-02 13:52:50|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1622641980000|2021-06-02 13:53:00|7338|7323|7338|7323|7338.2|7323.2|7338|7323|3
1622641990000|2021-06-02 13:53:10|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1622642020000|2021-06-02 13:53:40|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1622642030000|2021-06-02 13:53:50|7338.9|7323.9|7338.9|7323.9|7339|7324|7338.9|7323.9|7
1622642040000|2021-06-02 13:54:00|7339|7324|7338.9|7323.9|7339|7324|7338.9|7323.9|2
1622642050000|2021-06-02 13:54:10|7338.3|7323.3|7338.9|7323.9|7338.9|7323.9|7338.3|7323.3|2
1622642060000|2021-06-02 13:54:20|7338.3|7323.3|7338.3|7323.3|7338.9|7323.9|7338.3|7323.3|3
1622642070000|2021-06-02 13:54:30|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1622642080000|2021-06-02 13:54:40|7338.3|7323.3|7338.9|7323.9|7338.9|7323.9|7338.3|7323.3|4
1622642090000|2021-06-02 13:54:50|7338.3|7323.3|7339|7324|7339|7324|7338.3|7323.3|9
1622642100000|2021-06-02 13:55:00|7338.9|7323.9|7338.2|7323.2|7339|7324|7338.2|7323.2|7
1622642110000|2021-06-02 13:55:10|7339.1|7324.1|7338.8|7323.8|7339.1|7324.1|7338.8|7323.8|2
1622642120000|2021-06-02 13:55:20|7343.4|7318.4|7343.4|7318.4|7343.4|7318.4|7343.4|7318.4|1
1622642130000|2021-06-02 13:55:30|7343.3|7318.3|7343.3|7318.3|7343.3|7318.3|7343.3|7318.3|1
1622642140000|2021-06-02 13:55:40|7343.4|7318.4|7339|7324|7343.4|7324.2|7339|7318.3|5
1622642150000|2021-06-02 13:55:50|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1622642160000|2021-06-02 13:56:00|7339.2|7324.2|7338.8|7323.8|7339.2|7324.2|7338.8|7323.8|2
1622642170000|2021-06-02 13:56:10|7339.2|7324.2|7339.6|7324.6|7339.6|7324.6|7339|7324|4
1622642220000|2021-06-02 13:57:00|7339.4|7324.4|7339.6|7324.6|7339.6|7324.6|7339.4|7324.4|2
1622642240000|2021-06-02 13:57:20|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|1
1622642250000|2021-06-02 13:57:30|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|1
1622642300000|2021-06-02 13:58:20|7339.5|7324.5|7339.5|7324.5|7339.5|7324.5|7339.5|7324.5|1
1622642310000|2021-06-02 13:58:30|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|1
1622642320000|2021-06-02 13:58:40|7339.5|7324.5|7338.7|7323.7|7339.5|7324.5|7338.7|7323.7|5
1622642330000|2021-06-02 13:58:50|7339.2|7324.2|7338.7|7323.7|7339.2|7324.2|7338.7|7323.7|3
1622642340000|2021-06-02 13:59:00|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1622642390000|2021-06-02 13:59:50|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1622642460000|2021-06-02 14:01:00|7339|7324|7339.3|7324.3|7339.3|7324.3|7339|7324|3
1622642470000|2021-06-02 14:01:10|7339.4|7324.4|7339.6|7324.6|7339.6|7324.6|7339.4|7324.4|3
1622642520000|2021-06-02 14:02:00|7339|7324|7339.1|7324.1|7339.1|7324.1|7338.9|7323.9|4
1622642640000|2021-06-02 14:04:00|7339|7324|7338.8|7323.8|7339|7324|7338.8|7323.8|2
1622642680000|2021-06-02 14:04:40|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1622642720000|2021-06-02 14:05:20|7338.5|7323.5|7338.4|7323.4|7338.5|7323.5|7338.2|7323.2|11
1622642760000|2021-06-02 14:06:00|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1622642770000|2021-06-02 14:06:10|7338.4|7323.4|7338.7|7323.7|7338.7|7323.7|7338.4|7323.4|4
1622642800000|2021-06-02 14:06:40|7338.8|7323.8|7338.7|7323.7|7338.8|7323.8|7338.7|7323.7|2
1622642820000|2021-06-02 14:07:00|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1622642840000|2021-06-02 14:07:20|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1622642850000|2021-06-02 14:07:30|7338.3|7323.3|7338.1|7323.1|7338.3|7323.3|7338.1|7323.1|2
1622642860000|2021-06-02 14:07:40|7338.4|7323.4|7341.4|7316.4|7342.7|7323.6|7336.4|7316.4|6
1622642900000|2021-06-02 14:08:20|7336.6|7321.6|7336.2|7321.2|7337.2|7322.2|7336.2|7321.2|3
1622642910000|2021-06-02 14:08:30|7337.2|7322.2|7336.2|7321.2|7337.2|7322.2|7336.2|7321.2|2
1622642920000|2021-06-02 14:08:40|7337.2|7322.2|7336.1|7321.1|7337.2|7322.2|7336.1|7321.1|3
1622642940000|2021-06-02 14:09:00|7339.2|7314.2|7336.4|7321.4|7339.8|7321.5|7336.4|7314.2|4
1622642950000|2021-06-02 14:09:10|7339.6|7314.6|7336.1|7321.1|7339.8|7321.1|7336.1|7314.6|3
1622642960000|2021-06-02 14:09:20|7339.6|7314.6|7339.4|7314.4|7340.9|7315.9|7339.4|7314.4|3
1622642970000|2021-06-02 14:09:30|7340.9|7315.9|7340.9|7315.9|7340.9|7315.9|7339.2|7314.2|12
1622642980000|2021-06-02 14:09:40|7339.4|7314.4|7339.2|7314.2|7341|7316|7339.2|7314.2|4
1622642990000|2021-06-02 14:09:50|7340.9|7315.9|7336|7321|7341|7321|7335.4|7315.9|7
1622643000000|2021-06-02 14:10:00|7336.4|7321.4|7336|7321|7336.4|7321.4|7336|7321|4
1622643010000|2021-06-02 14:10:10|7336.2|7321.2|7336.4|7321.4|7336.4|7321.4|7336.2|7321.2|2
1622643030000|2021-06-02 14:10:30|7337.1|7322.1|7337.6|7322.6|7337.6|7322.6|7337.1|7322.1|3
1622643070000|2021-06-02 14:11:10|7337.7|7322.7|7337.6|7322.6|7337.7|7322.7|7337.6|7322.6|2
1622643080000|2021-06-02 14:11:20|7337.9|7322.9|7338.2|7323.2|7338.2|7323.2|7337.9|7322.9|2
1622643120000|2021-06-02 14:12:00|7338.4|7323.4|7338.2|7323.2|7338.4|7323.4|7338.2|7323.2|2
1622643130000|2021-06-02 14:12:10|7338|7323|7338|7323|7338|7323|7338|7323|1
1622643140000|2021-06-02 14:12:20|7337.7|7322.7|7337.6|7322.6|7337.8|7322.8|7337.6|7322.6|3
1622643170000|2021-06-02 14:12:50|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1622643190000|2021-06-02 14:13:10|7337.1|7322.1|7337|7322|7337.1|7322.1|7336.9|7321.9|3
1622643210000|2021-06-02 14:13:30|7336.9|7321.9|7338|7323|7338.2|7323.2|7336.9|7321.9|7
1622643220000|2021-06-02 14:13:40|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1622643230000|2021-06-02 14:13:50|7338.4|7323.4|7338.5|7323.5|7338.5|7323.5|7338.4|7323.4|2
1622643280000|2021-06-02 14:14:40|7338.3|7323.3|7338.4|7323.4|7338.5|7323.5|7338.3|7323.3|5
1622643290000|2021-06-02 14:14:50|7338.3|7323.3|7338.4|7323.4|7338.5|7323.5|7338.3|7323.3|3
1622643310000|2021-06-02 14:15:10|7338.3|7323.3|7337.4|7322.4|7338.3|7323.3|7337.4|7322.4|3
1622643320000|2021-06-02 14:15:20|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1622643360000|2021-06-02 14:16:00|7337.7|7322.7|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|2
1622643370000|2021-06-02 14:16:10|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1622643400000|2021-06-02 14:16:40|7337.8|7322.8|7338|7323|7338|7323|7337.8|7322.8|3
1622643430000|2021-06-02 14:17:10|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|2
1622643440000|2021-06-02 14:17:20|7338.1|7323.1|7337.9|7322.9|7338.1|7323.1|7337.9|7322.9|2
1622643460000|2021-06-02 14:17:40|7337.8|7322.8|7337.9|7322.9|7337.9|7322.9|7337.8|7322.8|2
1622643500000|2021-06-02 14:18:20|7337.8|7322.8|7337.9|7322.9|7337.9|7322.9|7337.8|7322.8|4
1622643520000|2021-06-02 14:18:40|7337.8|7322.8|7337.9|7322.9|7337.9|7322.9|7337.8|7322.8|2
1622643630000|2021-06-02 14:20:30|7337.1|7322.1|7337.6|7322.6|7337.6|7322.6|7337.1|7322.1|3
1622643640000|2021-06-02 14:20:40|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1622643660000|2021-06-02 14:21:00|7337.7|7322.7|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|2
1622643760000|2021-06-02 14:22:40|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1622643770000|2021-06-02 14:22:50|7337.8|7322.8|7337.7|7322.7|7337.8|7322.8|7337.7|7322.7|2
1622643810000|2021-06-02 14:23:30|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1622643870000|2021-06-02 14:24:30|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1622643970000|2021-06-02 14:26:10|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1622644000000|2021-06-02 14:26:40|7337.9|7322.9|7337.8|7322.8|7337.9|7322.9|7337.8|7322.8|2
1622644040000|2021-06-02 14:27:20|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1622644140000|2021-06-02 14:29:00|7337.8|7322.8|7337.9|7322.9|7337.9|7322.9|7337.8|7322.8|2
1622644150000|2021-06-02 14:29:10|7337.7|7322.7|7337.6|7322.6|7337.7|7322.7|7337.5|7322.5|4
1622644190000|2021-06-02 14:29:50|7337.5|7322.5|7337.6|7322.6|7337.6|7322.6|7337.5|7322.5|2
1622644210000|2021-06-02 14:30:10|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1622644250000|2021-06-02 14:30:50|7337.6|7322.6|7337.5|7322.5|7337.6|7322.6|7337.5|7322.5|2
1622644270000|2021-06-02 14:31:10|7336.8|7321.8|7337.1|7322.1|7337.1|7322.1|7336.8|7321.8|2
1622644300000|2021-06-02 14:31:40|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1622644310000|2021-06-02 14:31:50|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1622644320000|2021-06-02 14:32:00|7337.1|7322.1|7337.2|7322.2|7337.2|7322.2|7337.1|7322.1|2
1622644340000|2021-06-02 14:32:20|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1622644350000|2021-06-02 14:32:30|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.1|7322.1|3
1622644410000|2021-06-02 14:33:30|7337.3|7322.3|7337.2|7322.2|7337.3|7322.3|7337.2|7322.2|2
1622644520000|2021-06-02 14:35:20|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1622644550000|2021-06-02 14:35:50|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1622644560000|2021-06-02 14:36:00|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1622644570000|2021-06-02 14:36:10|7337|7322|7337|7322|7337|7322|7337|7322|1
1622644590000|2021-06-02 14:36:30|7337.1|7322.1|7337|7322|7337.1|7322.1|7337|7322|2
1622644600000|2021-06-02 14:36:40|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337|7322|5
1622644610000|2021-06-02 14:36:50|7337|7322|7337|7322|7337|7322|7337|7322|1
1622644750000|2021-06-02 14:39:10|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1622644770000|2021-06-02 14:39:30|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1622644860000|2021-06-02 14:41:00|7337.3|7322.3|7337.2|7322.2|7337.6|7322.6|7337.2|7322.2|4
1622644870000|2021-06-02 14:41:10|7336.9|7321.9|7336.7|7321.7|7336.9|7321.9|7336.7|7321.7|2
1622644910000|2021-06-02 14:41:50|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1622644920000|2021-06-02 14:42:00|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1622644950000|2021-06-02 14:42:30|7336.6|7321.6|7336.7|7321.7|7336.7|7321.7|7336.6|7321.6|2
1622644990000|2021-06-02 14:43:10|7336.5|7321.5|7336.6|7321.6|7336.6|7321.6|7336.5|7321.5|2
1622645000000|2021-06-02 14:43:20|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1622645050000|2021-06-02 14:44:10|7336.8|7321.8|7337|7322|7337|7322|7336.8|7321.8|2
1622645060000|2021-06-02 14:44:20|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1622645100000|2021-06-02 14:45:00|7336.6|7321.6|7336.6|7321.6|7336.7|7321.7|7336.6|7321.6|3
1622645120000|2021-06-02 14:45:20|7336.7|7321.7|7336.8|7321.8|7337|7322|7336.7|7321.7|3
1622645140000|2021-06-02 14:45:40|7337|7322|7337.6|7322.6|7337.6|7322.6|7337|7322|3
1622645150000|2021-06-02 14:45:50|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1622645160000|2021-06-02 14:46:00|7337.4|7322.4|7337.5|7322.5|7337.5|7322.5|7337.4|7322.4|2
1622645170000|2021-06-02 14:46:10|7337.3|7322.3|7337.5|7322.5|7337.5|7322.5|7337.3|7322.3|2
1622645230000|2021-06-02 14:47:10|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1622645360000|2021-06-02 14:49:20|7337.2|7322.2|7337.4|7322.4|7337.4|7322.4|7337.2|7322.2|2
1622645370000|2021-06-02 14:49:30|7337.1|7322.1|7336.8|7321.8|7337.1|7322.1|7336.8|7321.8|3
1622645400000|2021-06-02 14:50:00|7336.9|7321.9|7336.8|7321.8|7336.9|7321.9|7336.8|7321.8|2
1622645650000|2021-06-02 14:54:10|7336.6|7321.6|7336.8|7321.8|7336.8|7321.8|7336.6|7321.6|2
1622645700000|2021-06-02 14:55:00|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1622645710000|2021-06-02 14:55:10|7336.8|7321.8|7336.2|7321.2|7336.8|7321.8|7336.2|7321.2|2
1622645720000|2021-06-02 14:55:20|7336.4|7321.4|7336.6|7321.6|7336.6|7321.6|7336.4|7321.4|9
1622645730000|2021-06-02 14:55:30|7336.2|7321.2|7336.1|7321.1|7336.2|7321.2|7335.4|7320.4|4
1622645750000|2021-06-02 14:55:50|7339.6|7314.6|7340.9|7315.9|7340.9|7315.9|7339.6|7314.6|2
1622645790000|2021-06-02 14:56:30|7339.2|7314.2|7340.7|7315.7|7340.7|7315.7|7339.2|7314.2|2
1622645820000|2021-06-02 14:57:00|7338.8|7313.8|7339.4|7314.4|7340.9|7315.9|7338.8|7313.8|5
1622645830000|2021-06-02 14:57:10|7340.9|7315.9|7339.2|7314.2|7341|7316|7339.2|7314.2|5
1622645840000|2021-06-02 14:57:20|7341|7316|7339.9|7314.9|7341|7316|7338.8|7313.8|5
1622645850000|2021-06-02 14:57:30|7339.8|7314.8|7339.7|7314.7|7339.9|7314.9|7339.7|7314.7|4
1622645880000|2021-06-02 14:58:00|7334.7|7319.7|7334.8|7319.8|7334.8|7319.8|7334.7|7319.7|2
1622645890000|2021-06-02 14:58:10|7338.4|7313.4|7337.2|7312.2|7338.4|7319.5|7334.5|7312|7
1622645920000|2021-06-02 14:58:40|7337.3|7312.3|7336.9|7311.9|7337.3|7312.3|7336.5|7311.5|3
1622645940000|2021-06-02 14:59:00|7336.5|7311.5|7336.5|7311.5|7336.5|7311.5|7336.5|7311.5|1
1622645960000|2021-06-02 14:59:20|7338.7|7313.7|7337.8|7312.8|7339.7|7314.7|7337.8|7312.8|11
1622645970000|2021-06-02 14:59:30|7339.3|7314.3|7338.9|7313.9|7339.7|7314.7|7336.5|7311.5|15
1622645980000|2021-06-02 14:59:40|7339.1|7314.1|7336.7|7311.7|7339.3|7314.3|7336.5|7311.5|10
1622646000000|2021-06-02 15:00:00|7337.9|7312.9|7337.9|7312.9|7338|7313|7336.1|7311.1|6
1622646020000|2021-06-02 15:00:20|7336.3|7311.3|7336.3|7311.3|7336.3|7311.3|7336.3|7311.3|1
1622646030000|2021-06-02 15:00:30|7337.9|7312.9|7337.9|7312.9|7337.9|7312.9|7337.9|7312.9|1
1622646060000|2021-06-02 15:01:00|7337.2|7312.2|7337.2|7312.2|7337.2|7312.2|7337.2|7312.2|1
1622646070000|2021-06-02 15:01:10|7331.7|7316.7|7331.6|7316.6|7331.8|7316.8|7331.6|7316.6|4
1622646100000|2021-06-02 15:01:40|7336.5|7311.5|7336.3|7311.3|7336.5|7311.5|7336.1|7311.1|4
1622646110000|2021-06-02 15:01:50|7336.4|7311.4|7336.4|7311.4|7336.4|7311.4|7336.4|7311.4|1
1622646180000|2021-06-02 15:03:00|7336.3|7311.3|7336.3|7311.3|7336.3|7311.3|7336.3|7311.3|1
1622646200000|2021-06-02 15:03:20|7336.4|7311.4|7336.4|7311.4|7336.4|7311.4|7336.4|7311.4|1
1622646210000|2021-06-02 15:03:30|7337|7312|7331.9|7316.9|7337.1|7317.1|7331.9|7312|4
1622646230000|2021-06-02 15:03:50|7331.7|7316.7|7331.9|7316.9|7331.9|7316.9|7331.7|7316.7|6
1622646250000|2021-06-02 15:04:10|7336.9|7311.9|7336.9|7311.9|7336.9|7311.9|7336.9|7311.9|1
1622646260000|2021-06-02 15:04:20|7337.3|7312.3|7337.5|7312.5|7337.7|7312.7|7337.2|7312.2|5
1622646270000|2021-06-02 15:04:30|7337.4|7312.4|7337.3|7312.3|7337.5|7312.5|7337.3|7312.3|3
1622646280000|2021-06-02 15:04:40|7332.3|7317.3|7332.9|7317.9|7332.9|7317.9|7332.3|7317.3|2
1622646300000|2021-06-02 15:05:00|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1622646310000|2021-06-02 15:05:10|7333.3|7318.3|7332.7|7317.7|7333.3|7318.3|7332.7|7317.7|3
1622646320000|2021-06-02 15:05:20|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1622646330000|2021-06-02 15:05:30|7333.3|7318.3|7333.1|7318.1|7333.3|7318.3|7333.1|7318.1|2
1622646340000|2021-06-02 15:05:40|7333.3|7318.3|7333.3|7318.3|7338.3|7318.3|7333.3|7313.3|3
1622646350000|2021-06-02 15:05:50|7333.4|7318.4|7333.6|7318.6|7333.6|7318.6|7333.4|7318.4|2
1622646360000|2021-06-02 15:06:00|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|2
1622646370000|2021-06-02 15:06:10|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1622646380000|2021-06-02 15:06:20|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1622646420000|2021-06-02 15:07:00|7334|7319|7334|7319|7334|7319|7334|7319|1
1622646530000|2021-06-02 15:08:50|7334.1|7319.1|7334.5|7319.5|7334.6|7319.6|7334.1|7319.1|6
1622646540000|2021-06-02 15:09:00|7334.6|7319.6|7340.7|7315.7|7340.7|7320.5|7334.6|7315.7|6
1622646620000|2021-06-02 15:10:20|7340.8|7315.8|7340.8|7315.8|7340.8|7315.8|7340.8|7315.8|1
1622646640000|2021-06-02 15:10:40|7340.6|7315.6|7340.6|7315.6|7340.7|7315.7|7340.5|7315.5|4
1622646660000|2021-06-02 15:11:00|7340.5|7315.5|7334.9|7319.9|7340.5|7319.9|7334.9|7315.5|2
1622646670000|2021-06-02 15:11:10|7334.8|7319.8|7335.1|7320.1|7335.2|7320.2|7334.8|7319.8|6
1622646680000|2021-06-02 15:11:20|7334.9|7319.9|7335|7320|7335|7320|7334.9|7319.9|2
1622646700000|2021-06-02 15:11:40|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1622646720000|2021-06-02 15:12:00|7335|7320|7334.9|7319.9|7335|7320|7334.8|7319.8|6
1622646730000|2021-06-02 15:12:10|7335|7320|7335|7320|7335|7320|7334.8|7319.8|4
1622646740000|2021-06-02 15:12:20|7334.9|7319.9|7335.2|7320.2|7335.2|7320.2|7334.9|7319.9|5
1622646750000|2021-06-02 15:12:30|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|3
1622646760000|2021-06-02 15:12:40|7335|7320|7335.3|7320.3|7335.3|7320.3|7335|7320|3
1622646780000|2021-06-02 15:13:00|7335.4|7320.4|7335.3|7320.3|7335.4|7320.4|7335.3|7320.3|2
1622646790000|2021-06-02 15:13:10|7335.2|7320.2|7335|7320|7335.2|7320.2|7335|7320|2
1622646810000|2021-06-02 15:13:30|7334.9|7319.9|7334.5|7319.5|7334.9|7319.9|7334.2|7319.2|5
1622646830000|2021-06-02 15:13:50|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1622646840000|2021-06-02 15:14:00|7334.5|7319.5|7333.8|7318.8|7335.1|7320.1|7333.8|7318.8|4
1622646860000|2021-06-02 15:14:20|7332.8|7317.8|7333|7318|7333|7318|7332.7|7317.7|5
1622646870000|2021-06-02 15:14:30|7332.8|7317.8|7333|7318|7333.2|7318.2|7332.4|7317.4|8
1622646920000|2021-06-02 15:15:20|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622646950000|2021-06-02 15:15:50|7331|7316|7330.2|7315.2|7331|7316|7330.2|7315.2|4
1622646970000|2021-06-02 15:16:10|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1622647030000|2021-06-02 15:17:10|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1622647040000|2021-06-02 15:17:20|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1622647050000|2021-06-02 15:17:30|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|3
1622647100000|2021-06-02 15:18:20|7330.5|7315.5|7330.8|7315.8|7330.8|7315.8|7330.5|7315.5|3
1622647110000|2021-06-02 15:18:30|7331|7316|7331|7316|7331|7316|7331|7316|1
1622647120000|2021-06-02 15:18:40|7330.5|7315.5|7330.9|7315.9|7331|7316|7330.5|7315.5|6
1622647140000|2021-06-02 15:19:00|7331.1|7316.1|7331|7316|7331.1|7316.1|7330.9|7315.9|3
1622647160000|2021-06-02 15:19:20|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1622647180000|2021-06-02 15:19:40|7330.5|7315.5|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|2
1622647200000|2021-06-02 15:20:00|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1622647210000|2021-06-02 15:20:10|7334.1|7309.1|7334.1|7309.1|7334.1|7309.1|7334.1|7309.1|1
1622647220000|2021-06-02 15:20:20|7335.7|7310.7|7331.1|7316.1|7335.7|7316.1|7330.9|7310.7|4
1622647230000|2021-06-02 15:20:30|7331.2|7316.2|7335.7|7310.7|7335.9|7316.2|7331.2|7309.2|6
1622647250000|2021-06-02 15:20:50|7335.1|7310.1|7330.7|7315.7|7335.5|7315.7|7330.7|7310.1|5
1622647260000|2021-06-02 15:21:00|7330.3|7315.3|7330.7|7315.7|7330.7|7315.7|7330.3|7315.3|7
1622647310000|2021-06-02 15:21:50|7331.1|7316.1|7331.3|7316.3|7331.3|7316.3|7331.1|7316.1|3
1622647320000|2021-06-02 15:22:00|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1622647360000|2021-06-02 15:22:40|7331.6|7316.6|7331.4|7316.4|7331.6|7316.6|7331.4|7316.4|3
1622647390000|2021-06-02 15:23:10|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1622647400000|2021-06-02 15:23:20|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1622647410000|2021-06-02 15:23:30|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|2
1622647430000|2021-06-02 15:23:50|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1622647440000|2021-06-02 15:24:00|7331|7316|7331.3|7316.3|7331.3|7316.3|7330.7|7315.7|6
1622647460000|2021-06-02 15:24:20|7330.9|7315.9|7331.1|7316.1|7331.1|7316.1|7330.9|7315.9|2
1622647510000|2021-06-02 15:25:10|7331.2|7316.2|7331.1|7316.1|7331.2|7316.2|7331.1|7316.1|2
1622647530000|2021-06-02 15:25:30|7331|7316|7331.2|7316.2|7331.2|7316.2|7331|7316|5
1622647560000|2021-06-02 15:26:00|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1622647660000|2021-06-02 15:27:40|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1622647710000|2021-06-02 15:28:30|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1622647810000|2021-06-02 15:30:10|7331.1|7316.1|7331.2|7316.2|7331.2|7316.2|7331.1|7316.1|2
1622647850000|2021-06-02 15:30:50|7331.1|7316.1|7331.2|7316.2|7331.2|7316.2|7331.1|7316.1|2
1622647960000|2021-06-02 15:32:40|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1622648020000|2021-06-02 15:33:40|7331.1|7316.1|7331.2|7316.2|7331.2|7316.2|7331.1|7316.1|2
1622648030000|2021-06-02 15:33:50|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1622648040000|2021-06-02 15:34:00|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1622648050000|2021-06-02 15:34:10|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1622648060000|2021-06-02 15:34:20|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|4
1622648070000|2021-06-02 15:34:30|7331.1|7316.1|7331.2|7316.2|7331.2|7316.2|7331.1|7316.1|2
1622648080000|2021-06-02 15:34:40|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1622648090000|2021-06-02 15:34:50|7331.1|7316.1|7330.9|7315.9|7331.1|7316.1|7330.9|7315.9|3
1622648100000|2021-06-02 15:35:00|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1622648110000|2021-06-02 15:35:10|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1622648120000|2021-06-02 15:35:20|7330.8|7315.8|7330.7|7315.7|7330.8|7315.8|7330.7|7315.7|2
1622648130000|2021-06-02 15:35:30|7330.8|7315.8|7331|7316|7331|7316|7330.8|7315.8|2
1622648140000|2021-06-02 15:35:40|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1622648150000|2021-06-02 15:35:50|7331|7316|7331|7316|7331|7316|7330.9|7315.9|7
1622648160000|2021-06-02 15:36:00|7330.9|7315.9|7330.7|7315.7|7330.9|7315.9|7330.7|7315.7|3
1622648180000|2021-06-02 15:36:20|7330.8|7315.8|7331|7316|7331|7316|7330.8|7315.8|2
1622648190000|2021-06-02 15:36:30|7331.1|7316.1|7331.6|7316.6|7331.6|7316.6|7331.1|7316.1|2
1622648210000|2021-06-02 15:36:50|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1622648220000|2021-06-02 15:37:00|7331.6|7316.6|7331.7|7316.7|7331.7|7316.7|7331.6|7316.6|2
1622648230000|2021-06-02 15:37:10|7332|7317|7332.5|7317.5|7332.5|7317.5|7332|7317|5
1622648240000|2021-06-02 15:37:20|7332.4|7317.4|7332.5|7317.5|7332.5|7317.5|7332.3|7317.3|4
1622648250000|2021-06-02 15:37:30|7332.4|7317.4|7332.5|7317.5|7332.5|7317.5|7332.4|7317.4|2
1622648280000|2021-06-02 15:38:00|7332.4|7317.4|7332.5|7317.5|7332.5|7317.5|7332.4|7317.4|2
1622648310000|2021-06-02 15:38:30|7332.4|7317.4|7332.3|7317.3|7332.4|7317.4|7332.3|7317.3|2
1622648320000|2021-06-02 15:38:40|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|5
1622648330000|2021-06-02 15:38:50|7332.3|7317.3|7332.3|7317.3|7332.4|7317.4|7332.3|7317.3|5
1622648350000|2021-06-02 15:39:10|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1622648370000|2021-06-02 15:39:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1622648380000|2021-06-02 15:39:40|7332.6|7317.6|7332.3|7317.3|7332.6|7317.6|7332.3|7317.3|2
1622648480000|2021-06-02 15:41:20|7332.1|7317.1|7330.3|7315.3|7332.1|7317.1|7330.3|7315.3|5
1622648490000|2021-06-02 15:41:30|7330.5|7315.5|7331.9|7316.9|7331.9|7316.9|7330.5|7315.5|2
1622648510000|2021-06-02 15:41:50|7332|7317|7332|7317|7332|7317|7332|7317|1
1622648520000|2021-06-02 15:42:00|7330.6|7315.6|7332|7317|7332|7317|7330.6|7315.6|2
1622648530000|2021-06-02 15:42:10|7337.1|7312.1|7337.1|7312.1|7337.1|7315.6|7330.6|7312.1|3
1622648540000|2021-06-02 15:42:20|7330.6|7315.6|7337.1|7312.1|7337.1|7315.6|7330.6|7312.1|4
1622648550000|2021-06-02 15:42:30|7330.6|7315.6|7330.4|7315.4|7337.1|7315.6|7330.4|7312.1|3
1622648590000|2021-06-02 15:43:10|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1622648610000|2021-06-02 15:43:30|7337.2|7312.2|7330.5|7315.5|7337.2|7315.5|7330.3|7312.1|4
1622648630000|2021-06-02 15:43:50|7337.2|7312.2|7330.3|7315.3|7337.2|7315.3|7330.3|7312.2|2
1622648680000|2021-06-02 15:44:40|7337.2|7312.2|7330.6|7315.6|7337.2|7315.6|7330.6|7312.2|4
1622648690000|2021-06-02 15:44:50|7337.2|7312.2|7336.4|7311.4|7337.2|7312.2|7336.4|7311.4|4
1622648710000|2021-06-02 15:45:10|7336.5|7311.5|7336.5|7311.5|7336.5|7311.5|7336.5|7311.5|1
1622648730000|2021-06-02 15:45:30|7336.6|7311.6|7331.9|7316.9|7336.6|7316.9|7331.8|7311.6|3
1622648770000|2021-06-02 15:46:10|7332|7317|7332|7317|7332|7317|7332|7317|1
1622648800000|2021-06-02 15:46:40|7331.9|7316.9|7331.5|7316.5|7331.9|7316.9|7331.5|7316.5|4
1622648810000|2021-06-02 15:46:50|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622648820000|2021-06-02 15:47:00|7331.5|7316.5|7331.8|7316.8|7331.8|7316.8|7331.5|7316.5|4
1622648840000|2021-06-02 15:47:20|7331.9|7316.9|7331.9|7316.9|7332|7317|7331.5|7316.5|8
1622648900000|2021-06-02 15:48:20|7332|7317|7332|7317|7332|7317|7332|7317|1
1622648940000|2021-06-02 15:49:00|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1622648970000|2021-06-02 15:49:30|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1622648980000|2021-06-02 15:49:40|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1622648990000|2021-06-02 15:49:50|7332.1|7317.1|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|3
1622649020000|2021-06-02 15:50:20|7332|7317|7332|7317|7332|7317|7332|7317|1
1622649030000|2021-06-02 15:50:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1622649050000|2021-06-02 15:50:50|7331.9|7316.9|7332|7317|7332|7317|7331.9|7316.9|2
1622649060000|2021-06-02 15:51:00|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1622649100000|2021-06-02 15:51:40|7332|7317|7332.1|7317.1|7332.1|7317.1|7332|7317|2
1622649120000|2021-06-02 15:52:00|7332.2|7317.2|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|2
1622649140000|2021-06-02 15:52:20|7332.3|7317.3|7333.7|7318.7|7339.1|7318.7|7332.3|7313.8|7
1622649150000|2021-06-02 15:52:30|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.6|7318.6|2
1622649160000|2021-06-02 15:52:40|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1622649240000|2021-06-02 15:54:00|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|2
1622649250000|2021-06-02 15:54:10|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1622649260000|2021-06-02 15:54:20|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622649290000|2021-06-02 15:54:50|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|2
1622649310000|2021-06-02 15:55:10|7333.7|7318.7|7333.9|7318.9|7334.1|7319.1|7333.7|7318.7|3
1622649320000|2021-06-02 15:55:20|7334|7319|7333.8|7318.8|7334|7319|7333.8|7318.8|3
1622649360000|2021-06-02 15:56:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1622649370000|2021-06-02 15:56:10|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622649390000|2021-06-02 15:56:30|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1622649400000|2021-06-02 15:56:40|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622649430000|2021-06-02 15:57:10|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.6|7318.6|4
1622649440000|2021-06-02 15:57:20|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|2
1622649460000|2021-06-02 15:57:40|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1622649490000|2021-06-02 15:58:10|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.5|7318.5|3
1622649510000|2021-06-02 15:58:30|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1622649620000|2021-06-02 16:00:20|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|2
1622649630000|2021-06-02 16:00:30|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1622649660000|2021-06-02 16:01:00|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622649670000|2021-06-02 16:01:10|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1622649700000|2021-06-02 16:01:40|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622649710000|2021-06-02 16:01:50|7333.9|7318.9|7334|7319|7334|7319|7333.7|7318.7|4
1622649720000|2021-06-02 16:02:00|7333.9|7318.9|7333.7|7318.7|7333.9|7318.9|7333.7|7318.7|2
1622649740000|2021-06-02 16:02:20|7333.6|7318.6|7333.7|7318.7|7333.8|7318.8|7333.6|7318.6|4
1622649750000|2021-06-02 16:02:30|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|6
1622649760000|2021-06-02 16:02:40|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|4
1622649820000|2021-06-02 16:03:40|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|2
1622649840000|2021-06-02 16:04:00|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|3
1622649850000|2021-06-02 16:04:10|7334.1|7319.1|7334.3|7319.3|7334.3|7319.3|7334.1|7319.1|2
1622649860000|2021-06-02 16:04:20|7334.5|7319.5|7334|7319|7334.5|7319.5|7334|7319|3
1622649880000|2021-06-02 16:04:40|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|2
1622649890000|2021-06-02 16:04:50|7334.1|7319.1|7334.3|7319.3|7334.4|7319.4|7334.1|7319.1|3
1622649900000|2021-06-02 16:05:00|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334|7319|3
1622649910000|2021-06-02 16:05:10|7334|7319|7334|7319|7334|7319|7334|7319|1
1622649930000|2021-06-02 16:05:30|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|6
1622649940000|2021-06-02 16:05:40|7334.1|7319.1|7334.5|7319.5|7334.5|7319.5|7334.1|7319.1|2
1622649960000|2021-06-02 16:06:00|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|2
1622649980000|2021-06-02 16:06:20|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|2
1622650040000|2021-06-02 16:07:20|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|2
1622650050000|2021-06-02 16:07:30|7333.9|7318.9|7333.9|7318.9|7334.1|7319.1|7333.9|7318.9|5
1622650070000|2021-06-02 16:07:50|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|2
1622650080000|2021-06-02 16:08:00|7334|7319|7334|7319|7334|7319|7333.9|7318.9|3
1622650090000|2021-06-02 16:08:10|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1622650100000|2021-06-02 16:08:20|7333.7|7318.7|7333.5|7318.5|7333.7|7318.7|7333.5|7318.5|2
1622650150000|2021-06-02 16:09:10|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1622650190000|2021-06-02 16:09:50|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1622650260000|2021-06-02 16:11:00|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1622650270000|2021-06-02 16:11:10|7333.7|7318.7|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|2
1622650320000|2021-06-02 16:12:00|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1622650330000|2021-06-02 16:12:10|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1622650340000|2021-06-02 16:12:20|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1622650390000|2021-06-02 16:13:10|7333.4|7318.4|7333.5|7318.5|7333.5|7318.5|7333.4|7318.4|2
1622650400000|2021-06-02 16:13:20|7333.4|7318.4|7333.5|7318.5|7333.5|7318.5|7333.4|7318.4|2
1622650410000|2021-06-02 16:13:30|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1622650420000|2021-06-02 16:13:40|7333.5|7318.5|7334.2|7319.2|7334.2|7319.2|7333.5|7318.5|6
1622650430000|2021-06-02 16:13:50|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1622650460000|2021-06-02 16:14:20|7334.2|7319.2|7334.4|7319.4|7334.5|7319.5|7334.2|7319.2|5
1622650470000|2021-06-02 16:14:30|7334.5|7319.5|7334.1|7319.1|7334.5|7319.5|7334.1|7319.1|3
1622650480000|2021-06-02 16:14:40|7334|7319|7334.1|7319.1|7334.1|7319.1|7334|7319|2
1622650500000|2021-06-02 16:15:00|7334|7319|7334|7319|7334.1|7319.1|7334|7319|7
1622650520000|2021-06-02 16:15:20|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|2
1622650550000|2021-06-02 16:15:50|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1622650580000|2021-06-02 16:16:20|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622650600000|2021-06-02 16:16:40|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|2
1622650620000|2021-06-02 16:17:00|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622650700000|2021-06-02 16:18:20|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1622650710000|2021-06-02 16:18:30|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622650810000|2021-06-02 16:20:10|7333.7|7318.7|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|3
1622650820000|2021-06-02 16:20:20|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|2
1622650880000|2021-06-02 16:21:20|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622650890000|2021-06-02 16:21:30|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1622650950000|2021-06-02 16:22:30|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|2
1622650990000|2021-06-02 16:23:10|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622651010000|2021-06-02 16:23:30|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1622651070000|2021-06-02 16:24:30|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|3
1622651110000|2021-06-02 16:25:10|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|2
1622651180000|2021-06-02 16:26:20|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|2
1622651200000|2021-06-02 16:26:40|7333.9|7318.9|7334.1|7319.1|7334.1|7319.1|7333.9|7318.9|5
1622651210000|2021-06-02 16:26:50|7334|7319|7334|7319|7334|7319|7334|7319|1
1622651310000|2021-06-02 16:28:30|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|4
1622651320000|2021-06-02 16:28:40|7333.9|7318.9|7333.9|7318.9|7334|7319|7333.9|7318.9|7
1622651340000|2021-06-02 16:29:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1622651350000|2021-06-02 16:29:10|7333.8|7318.8|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|7
1622651360000|2021-06-02 16:29:20|7333.7|7318.7|7333.9|7318.9|7333.9|7318.9|7333.7|7318.7|2
1622651370000|2021-06-02 16:29:30|7333.6|7318.6|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|3
1622651400000|2021-06-02 16:30:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1622651410000|2021-06-02 16:30:10|7333.8|7318.8|7338.7|7313.7|7338.7|7318.8|7333.7|7313.7|3
1622651440000|2021-06-02 16:30:40|7338.6|7313.6|7338.6|7313.6|7338.6|7313.6|7338.6|7313.6|1
1622651460000|2021-06-02 16:31:00|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|1
1622651490000|2021-06-02 16:31:30|7338.8|7313.8|7338.7|7313.7|7338.8|7313.8|7338.7|7313.7|4
1622651500000|2021-06-02 16:31:40|7338.8|7313.8|7338.8|7313.8|7338.8|7313.8|7338.7|7313.7|5
1622651520000|2021-06-02 16:32:00|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|1
1622651570000|2021-06-02 16:32:50|7338.8|7313.8|7338.7|7313.7|7338.8|7313.8|7338.7|7313.7|2
1622651580000|2021-06-02 16:33:00|7338.8|7313.8|7338.8|7313.8|7338.8|7313.8|7338.6|7313.6|5
1622651590000|2021-06-02 16:33:10|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|1
1622651620000|2021-06-02 16:33:40|7338.8|7313.8|7338.8|7313.8|7339|7314|7338.7|7313.7|9
1622651630000|2021-06-02 16:33:50|7338.7|7313.7|7338.8|7313.8|7338.8|7313.8|7338.7|7313.7|4
1622651640000|2021-06-02 16:34:00|7338.6|7313.6|7338.8|7313.8|7338.8|7313.8|7338.6|7313.6|2
1622651650000|2021-06-02 16:34:10|7338.7|7313.7|7338.8|7313.8|7338.8|7313.8|7338.7|7313.7|2
1622651660000|2021-06-02 16:34:20|7338.7|7313.7|7338.8|7313.8|7338.8|7313.8|7338.7|7313.7|2
1622651690000|2021-06-02 16:34:50|7338.7|7313.7|7338.8|7313.8|7338.8|7313.8|7338.7|7313.7|2
1622651740000|2021-06-02 16:35:40|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|1
1622651750000|2021-06-02 16:35:50|7338.8|7313.8|7338.8|7313.8|7338.8|7313.8|7338.8|7313.8|1
1622651770000|2021-06-02 16:36:10|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|1
1622651780000|2021-06-02 16:36:20|7338.8|7313.8|7338.8|7313.8|7338.8|7313.8|7338.6|7313.6|5
1622651800000|2021-06-02 16:36:40|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|1
1622651810000|2021-06-02 16:36:50|7338.8|7313.8|7338.7|7313.7|7338.8|7313.8|7338.7|7313.7|6
1622651840000|2021-06-02 16:37:20|7338.8|7313.8|7338.8|7313.8|7338.8|7313.8|7338.8|7313.8|1
1622651860000|2021-06-02 16:37:40|7334.2|7319.2|7334.5|7319.5|7334.5|7319.5|7334.2|7319.2|4
1622651870000|2021-06-02 16:37:50|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1622651880000|2021-06-02 16:38:00|7334.5|7319.5|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|4
1622651960000|2021-06-02 16:39:20|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|4
1622651970000|2021-06-02 16:39:30|7334.7|7319.7|7334.8|7319.8|7334.8|7319.8|7334.7|7319.7|2
1622651980000|2021-06-02 16:39:40|7335.1|7320.1|7335.6|7320.6|7335.6|7320.6|7335.1|7320.1|4
1622651990000|2021-06-02 16:39:50|7335.5|7320.5|7335.6|7320.6|7335.6|7320.6|7335.5|7320.5|2
1622652000000|2021-06-02 16:40:00|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1622652020000|2021-06-02 16:40:20|7335.6|7320.6|7335.5|7320.5|7335.6|7320.6|7335.5|7320.5|2
1622652030000|2021-06-02 16:40:30|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1622652090000|2021-06-02 16:41:30|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1622652110000|2021-06-02 16:41:50|7335.6|7320.6|7335.5|7320.5|7335.6|7320.6|7335.5|7320.5|2
1622652300000|2021-06-02 16:45:00|7335.4|7320.4|7335.4|7320.4|7335.5|7320.5|7335.4|7320.4|3
1622652310000|2021-06-02 16:45:10|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.4|7320.4|5
1622652400000|2021-06-02 16:46:40|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1622652430000|2021-06-02 16:47:10|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1622652510000|2021-06-02 16:48:30|7335.6|7320.6|7335.5|7320.5|7335.6|7320.6|7335.5|7320.5|6
1622652520000|2021-06-02 16:48:40|7335.6|7320.6|7335.5|7320.5|7335.6|7320.6|7335.5|7320.5|4
1622652530000|2021-06-02 16:48:50|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1622652540000|2021-06-02 16:49:00|7335.5|7320.5|7335.6|7320.6|7335.6|7320.6|7335.5|7320.5|8
1622652550000|2021-06-02 16:49:10|7335.5|7320.5|7335.6|7320.6|7335.6|7320.6|7335.5|7320.5|4
1622652560000|2021-06-02 16:49:20|7335.5|7320.5|7335.5|7320.5|7335.6|7320.6|7335.5|7320.5|3
1622652580000|2021-06-02 16:49:40|7335.6|7320.6|7335.5|7320.5|7335.6|7320.6|7335.5|7320.5|2
1622652590000|2021-06-02 16:49:50|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1622652760000|2021-06-02 16:52:40|7335.8|7320.8|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|2
1622652770000|2021-06-02 16:52:50|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|2
1622652790000|2021-06-02 16:53:10|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1622652810000|2021-06-02 16:53:30|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.6|7320.6|5
1622652820000|2021-06-02 16:53:40|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|2
1622652870000|2021-06-02 16:54:30|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1622652950000|2021-06-02 16:55:50|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1622652970000|2021-06-02 16:56:10|7335.6|7320.6|7335.7|7320.7|7335.7|7320.7|7335.6|7320.6|2
1622653000000|2021-06-02 16:56:40|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1622653050000|2021-06-02 16:57:30|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.6|7320.6|3
1622653060000|2021-06-02 16:57:40|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1622653070000|2021-06-02 16:57:50|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.6|7320.6|3
1622653080000|2021-06-02 16:58:00|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1622653280000|2021-06-02 17:01:20|7335.5|7320.5|7335.6|7320.6|7335.6|7320.6|7335.5|7320.5|2
1622653290000|2021-06-02 17:01:30|7335.5|7320.5|7335.5|7320.5|7335.6|7320.6|7335.5|7320.5|3
1622653300000|2021-06-02 17:01:40|7335.6|7320.6|7335.5|7320.5|7335.6|7320.6|7335.5|7320.5|4
1622653310000|2021-06-02 17:01:50|7335.6|7320.6|7335.5|7320.5|7335.6|7320.6|7335.5|7320.5|2
1622653380000|2021-06-02 17:03:00|7335.3|7320.3|7335.1|7320.1|7335.3|7320.3|7335.1|7320.1|2
1622653400000|2021-06-02 17:03:20|7335|7320|7335|7320|7335.1|7320.1|7335|7320|5
1622653410000|2021-06-02 17:03:30|7335.1|7320.1|7335|7320|7335.1|7320.1|7335|7320|8
1622653420000|2021-06-02 17:03:40|7335.1|7320.1|7335|7320|7335.1|7320.1|7335|7320|2
1622653430000|2021-06-02 17:03:50|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1622653440000|2021-06-02 17:04:00|7335|7320|7335|7320|7335.1|7320.1|7335|7320|3
1622653510000|2021-06-02 17:05:10|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1622653560000|2021-06-02 17:06:00|7335|7320|7335.1|7320.1|7335.1|7320.1|7335|7320|2
1622653670000|2021-06-02 17:07:50|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|3
1622653740000|2021-06-02 17:09:00|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|4
1622653790000|2021-06-02 17:09:50|7335.3|7320.3|7335.5|7320.5|7335.6|7320.6|7335.3|7320.3|5
1622653800000|2021-06-02 17:10:00|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1622653820000|2021-06-02 17:10:20|7335.5|7320.5|7335.4|7320.4|7335.5|7320.5|7335.4|7320.4|4
1622653830000|2021-06-02 17:10:30|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.4|7320.4|9
1622653840000|2021-06-02 17:10:40|7335.4|7320.4|7335.5|7320.5|7335.5|7320.5|7335.4|7320.4|10
1622653850000|2021-06-02 17:10:50|7335.4|7320.4|7335.5|7320.5|7335.5|7320.5|7335.4|7320.4|12
1622653860000|2021-06-02 17:11:00|7335.4|7320.4|7335.5|7320.5|7335.5|7320.5|7335.4|7320.4|6
1622653870000|2021-06-02 17:11:10|7335.4|7320.4|7335.4|7320.4|7335.5|7320.5|7335.4|7320.4|5
1622653880000|2021-06-02 17:11:20|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1622653910000|2021-06-02 17:11:50|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1622653920000|2021-06-02 17:12:00|7335.2|7320.2|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|6
1622653930000|2021-06-02 17:12:10|7335.2|7320.2|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|4
1622653940000|2021-06-02 17:12:20|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1622653970000|2021-06-02 17:12:50|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|4
1622653990000|2021-06-02 17:13:10|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1622654000000|2021-06-02 17:13:20|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1622654010000|2021-06-02 17:13:30|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|2
1622654030000|2021-06-02 17:13:50|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|6
1622654040000|2021-06-02 17:14:00|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|4
1622654360000|2021-06-02 17:19:20|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|2
1622654510000|2021-06-02 17:21:50|7335.4|7320.4|7335.3|7320.3|7335.4|7320.4|7335.3|7320.3|2
1622654520000|2021-06-02 17:22:00|7335.6|7320.6|7335.6|7320.6|7335.7|7320.7|7335.6|7320.6|3
1622654560000|2021-06-02 17:22:40|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1622654570000|2021-06-02 17:22:50|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1622654610000|2021-06-02 17:23:30|7335.7|7320.7|7336.2|7321.2|7336.2|7321.2|7335.7|7320.7|3
1622654630000|2021-06-02 17:23:50|7336.4|7321.4|7337.5|7322.5|7337.8|7322.8|7336.4|7321.4|9
1622654700000|2021-06-02 17:25:00|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1622654710000|2021-06-02 17:25:10|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1622654720000|2021-06-02 17:25:20|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1622654780000|2021-06-02 17:26:20|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1622654790000|2021-06-02 17:26:30|7337.6|7322.6|7337.6|7322.6|7337.7|7322.7|7337.6|7322.6|3
1622654840000|2021-06-02 17:27:20|7337.4|7322.4|7337.4|7322.4|7337.7|7322.7|7337.4|7322.4|4
1622654900000|2021-06-02 17:28:20|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1622654910000|2021-06-02 17:28:30|7337.4|7322.4|7337.6|7322.6|7337.6|7322.6|7337.4|7322.4|2
1622654920000|2021-06-02 17:28:40|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1622654970000|2021-06-02 17:29:30|7337.2|7322.2|7336.8|7321.8|7337.2|7322.2|7336.8|7321.8|4
1622654990000|2021-06-02 17:29:50|7337|7322|7337|7322|7337.1|7322.1|7337|7322|7
1622655000000|2021-06-02 17:30:00|7337.1|7322.1|7336.7|7321.7|7337.1|7322.1|7336.7|7321.7|6
1622655010000|2021-06-02 17:30:10|7336.9|7321.9|7336.8|7321.8|7336.9|7321.9|7336.7|7321.7|4
1622655240000|2021-06-02 17:34:00|7341.4|7316.4|7341.3|7316.3|7341.4|7316.4|7341.3|7316.3|2
1622655250000|2021-06-02 17:34:10|7341.2|7316.2|7341.2|7316.2|7341.2|7316.2|7341.2|7316.2|1
1622655260000|2021-06-02 17:34:20|7341.1|7316.1|7341|7316|7341.1|7316.1|7341|7316|2
1622655270000|2021-06-02 17:34:30|7341.1|7316.1|7341.1|7316.1|7341.1|7316.1|7341|7316|3
1622655290000|2021-06-02 17:34:50|7341.2|7316.2|7341.2|7316.2|7341.2|7316.2|7341.2|7316.2|1
1622655330000|2021-06-02 17:35:30|7341.5|7316.5|7341.5|7316.5|7341.5|7316.5|7341.5|7316.5|1
1622655340000|2021-06-02 17:35:40|7341.4|7316.4|7341.4|7316.4|7341.4|7316.4|7341.4|7316.4|1
1622655350000|2021-06-02 17:35:50|7341.2|7316.2|7341.2|7316.2|7341.2|7316.2|7341.2|7316.2|1
1622655390000|2021-06-02 17:36:30|7341|7316|7340.9|7315.9|7341.2|7316.2|7340.9|7315.9|3
1622655400000|2021-06-02 17:36:40|7341|7316|7341|7316|7341|7316|7341|7316|1
1622655420000|2021-06-02 17:37:00|7340.9|7315.9|7341|7316|7341|7316|7340.9|7315.9|2
1622655430000|2021-06-02 17:37:10|7340.9|7315.9|7340.9|7315.9|7340.9|7315.9|7340.9|7315.9|1
1622655450000|2021-06-02 17:37:30|7341.2|7316.2|7341.2|7316.2|7341.2|7316.2|7341.2|7316.2|1
1622655670000|2021-06-02 17:41:10|7341|7316|7341|7316|7341|7316|7341|7316|1
1622655680000|2021-06-02 17:41:20|7340.9|7315.9|7341.2|7316.2|7341.2|7316.2|7340.9|7315.9|4
1622655710000|2021-06-02 17:41:50|7340.9|7315.9|7341|7316|7341|7316|7340.9|7315.9|6
1622655720000|2021-06-02 17:42:00|7341.2|7316.2|7341|7316|7341.2|7316.2|7341|7316|2
1622655730000|2021-06-02 17:42:10|7340.9|7315.9|7341|7316|7341|7316|7340.9|7315.9|2
1622655780000|2021-06-02 17:43:00|7340.9|7315.9|7341|7316|7341|7316|7340.9|7315.9|2
1622655790000|2021-06-02 17:43:10|7340.9|7315.9|7340.9|7315.9|7340.9|7315.9|7340.9|7315.9|1
1622655800000|2021-06-02 17:43:20|7341|7316|7341.2|7316.2|7341.2|7316.2|7341|7316|2
1622655810000|2021-06-02 17:43:30|7341|7316|7341|7316|7341|7316|7341|7316|1
1622655820000|2021-06-02 17:43:40|7340.9|7315.9|7340.9|7315.9|7340.9|7315.9|7340.9|7315.9|1
1622655830000|2021-06-02 17:43:50|7341|7316|7341|7316|7341|7316|7341|7316|1
1622655850000|2021-06-02 17:44:10|7340.9|7315.9|7341|7316|7341|7316|7340.9|7315.9|2
1622655860000|2021-06-02 17:44:20|7341.2|7316.2|7341.2|7316.2|7341.2|7316.2|7341.2|7316.2|1
1622655880000|2021-06-02 17:44:40|7340.9|7315.9|7341|7316|7341|7316|7340.9|7315.9|2
1622655890000|2021-06-02 17:44:50|7340.9|7315.9|7340.9|7315.9|7340.9|7315.9|7340.9|7315.9|1
1622655960000|2021-06-02 17:46:00|7341.2|7316.2|7341.2|7316.2|7341.2|7316.2|7341.2|7316.2|1
1622655970000|2021-06-02 17:46:10|7341.3|7316.3|7341.2|7316.2|7341.3|7316.3|7341.2|7316.2|2
1622656050000|2021-06-02 17:47:30|7341.4|7316.4|7341.4|7316.4|7341.4|7316.4|7341.4|7316.4|1
1622656070000|2021-06-02 17:47:50|7341.3|7316.3|7341.3|7316.3|7341.3|7316.3|7341.3|7316.3|1
1622656080000|2021-06-02 17:48:00|7341.2|7316.2|7341.2|7316.2|7341.2|7316.2|7341.2|7316.2|1
1622656180000|2021-06-02 17:49:40|7340.8|7315.8|7341.2|7316.2|7341.2|7316.2|7340.8|7315.8|4
1622656200000|2021-06-02 17:50:00|7341.4|7316.4|7341.3|7316.3|7341.5|7316.5|7341.3|7316.3|5
1622656210000|2021-06-02 17:50:10|7341.5|7316.5|7341.5|7316.5|7341.5|7316.5|7341.2|7316.2|5
1622656220000|2021-06-02 17:50:20|7341.4|7316.4|7341.4|7316.4|7341.4|7316.4|7341.4|7316.4|1
1622656230000|2021-06-02 17:50:30|7341.3|7316.3|7341.3|7316.3|7341.3|7316.3|7341.3|7316.3|1
1622656240000|2021-06-02 17:50:40|7341.2|7316.2|7341.3|7316.3|7341.3|7316.3|7341.2|7316.2|2
1622656270000|2021-06-02 17:51:10|7341.2|7316.2|7341.3|7316.3|7341.3|7316.3|7341.2|7316.2|2
1622656300000|2021-06-02 17:51:40|7341.2|7316.2|7341.3|7316.3|7341.3|7316.3|7341.2|7316.2|2
1622656310000|2021-06-02 17:51:50|7341.2|7316.2|7341.3|7316.3|7341.3|7316.3|7341.2|7316.2|2
1622656320000|2021-06-02 17:52:00|7341.4|7316.4|7341.5|7316.5|7341.5|7316.5|7341.4|7316.4|2
1622656330000|2021-06-02 17:52:10|7341.4|7316.4|7341.4|7316.4|7341.4|7316.4|7341.4|7316.4|1
1622656340000|2021-06-02 17:52:20|7341.3|7316.3|7341.4|7316.4|7341.4|7316.4|7341.3|7316.3|2
1622656360000|2021-06-02 17:52:40|7341.3|7316.3|7341.2|7316.2|7341.3|7316.3|7341.2|7316.2|2
1622656370000|2021-06-02 17:52:50|7341.3|7316.3|7341.4|7316.4|7341.4|7316.4|7341.3|7316.3|2
1622656380000|2021-06-02 17:53:00|7341.3|7316.3|7341.2|7316.2|7341.3|7316.3|7341.2|7316.2|2
1622656570000|2021-06-02 17:56:10|7335.3|7320.3|7335.4|7320.4|7335.8|7320.8|7331.6|7316.6|6
1622656590000|2021-06-02 17:56:30|7341.3|7316.3|7335.2|7320.2|7341.3|7320.2|7335.2|7316.3|2
1622656620000|2021-06-02 17:57:00|7341.2|7316.2|7341.2|7316.2|7341.2|7316.2|7341.2|7316.2|1
1622656630000|2021-06-02 17:57:10|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1622656640000|2021-06-02 17:57:20|7341|7316|7341|7316|7341|7316|7341|7316|1
1622656730000|2021-06-02 17:58:50|7341.1|7316.1|7341.1|7316.1|7341.1|7316.1|7341.1|7316.1|1
1622656750000|2021-06-02 17:59:10|7334.5|7319.5|7334.8|7319.8|7334.8|7319.8|7334.5|7319.5|2
1622656760000|2021-06-02 17:59:20|7341|7316|7341|7316|7341|7316|7341|7316|1
1622656790000|2021-06-02 17:59:50|7340.4|7315.4|7340.6|7315.6|7341|7316|7340.4|7315.4|8
1622656800000|2021-06-02 18:00:00|7340.8|7315.8|7340.8|7315.8|7340.8|7315.8|7340.8|7315.8|1
1622656820000|2021-06-02 18:00:20|7340.9|7315.9|7340.9|7315.9|7340.9|7319.7|7334.6|7315.9|4
1622656840000|2021-06-02 18:00:40|7334.2|7319.2|7340.7|7315.7|7340.7|7319.5|7334.2|7315.6|5
1622656860000|2021-06-02 18:01:00|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1622656870000|2021-06-02 18:01:10|7340.7|7315.7|7334.4|7319.4|7340.7|7319.4|7334.4|7315.7|2
1622656880000|2021-06-02 18:01:20|7340.6|7315.6|7334.4|7319.4|7340.6|7319.4|7334.4|7315.6|2
1622656890000|2021-06-02 18:01:30|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|1
1622656920000|2021-06-02 18:02:00|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|1
1622657280000|2021-06-02 18:08:00|7339.8|7314.8|7339.8|7314.8|7339.8|7314.8|7339.8|7314.8|1
1622657590000|2021-06-02 18:13:10|7340.4|7315.4|7339.8|7314.8|7340.4|7315.4|7339.8|7314.8|4
1622657600000|2021-06-02 18:13:20|7340.4|7315.4|7339.8|7314.8|7340.4|7315.4|7339.8|7314.8|6
1622657610000|2021-06-02 18:13:30|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|7339.8|7314.8|5
1622657620000|2021-06-02 18:13:40|7339.8|7314.8|7339.8|7314.8|7339.8|7314.8|7339.8|7314.8|1
1622659040000|2021-06-02 18:37:20|7340.2|7315.2|7340.4|7315.4|7340.4|7315.4|7340.2|7315.2|2
1622659050000|2021-06-02 18:37:30|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|1
1622659070000|2021-06-02 18:37:50|7339.8|7314.8|7339.8|7314.8|7339.8|7314.8|7339.8|7314.8|1
1622659080000|2021-06-02 18:38:00|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|1
1622659110000|2021-06-02 18:38:30|7339.8|7314.8|7339.8|7314.8|7339.8|7314.8|7339.8|7314.8|1
1622659150000|2021-06-02 18:39:10|7340.6|7315.6|7340.7|7315.7|7340.7|7315.7|7340.6|7315.6|2
1622659160000|2021-06-02 18:39:20|7339.8|7314.8|7340.4|7315.4|7340.4|7315.4|7339.8|7314.8|2
1622659170000|2021-06-02 18:39:30|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|1
1622659210000|2021-06-02 18:40:10|7339.8|7314.8|7340.7|7315.7|7340.7|7315.7|7339.8|7314.8|3
1622659240000|2021-06-02 18:40:40|7339.8|7314.8|7339.8|7314.8|7339.8|7314.8|7339.8|7314.8|1
1622659360000|2021-06-02 18:42:40|7338.7|7313.7|7340.5|7315.5|7340.5|7315.5|7338.7|7313.7|3
1622659410000|2021-06-02 18:43:30|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|1
1622659420000|2021-06-02 18:43:40|7338.4|7313.4|7339.9|7314.9|7340.6|7315.6|7338.4|7313.4|3
1622659480000|2021-06-02 18:44:40|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|1
1622659580000|2021-06-02 18:46:20|7340.3|7315.3|7340.6|7315.6|7340.6|7315.6|7340.3|7315.3|2
1622659590000|2021-06-02 18:46:30|7340.5|7315.5|7340|7315|7340.6|7315.6|7340|7315|3
1622659720000|2021-06-02 18:48:40|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|7340.3|7315.3|3
1622659770000|2021-06-02 18:49:30|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|1
1622659780000|2021-06-02 18:49:40|7340.6|7315.6|7340|7315|7340.6|7315.6|7340|7315|2
1622659880000|2021-06-02 18:51:20|7339.7|7314.7|7339.1|7314.1|7339.7|7314.7|7339.1|7314.1|3
1622659890000|2021-06-02 18:51:30|7339.2|7314.2|7339.8|7314.8|7339.8|7314.8|7339.2|7314.2|3
1622659900000|2021-06-02 18:51:40|7339.7|7314.7|7339.7|7314.7|7339.7|7314.7|7339.7|7314.7|1
1622659910000|2021-06-02 18:51:50|7339.6|7314.6|7339.6|7314.6|7339.6|7314.6|7339.6|7314.6|1
1622659920000|2021-06-02 18:52:00|7339.4|7314.4|7339.4|7314.4|7339.4|7314.4|7339.4|7314.4|1
1622659940000|2021-06-02 18:52:20|7339.3|7314.3|7339.2|7314.2|7339.3|7314.3|7339.2|7314.2|2
1622659960000|2021-06-02 18:52:40|7334.4|7319.4|7334.8|7319.8|7334.9|7319.9|7334.4|7319.4|3
1622659990000|2021-06-02 18:53:10|7339.7|7314.7|7339.7|7314.7|7339.7|7314.7|7339.7|7314.7|1
1622660170000|2021-06-02 18:56:10|7340.5|7315.5|7340.3|7315.3|7340.5|7315.5|7340.3|7315.3|2
1622660180000|2021-06-02 18:56:20|7340.5|7315.5|7335.5|7320.5|7340.5|7321.6|7335.3|7315.5|7
1622660190000|2021-06-02 18:56:30|7335.3|7320.3|7335.5|7320.5|7335.5|7320.5|7335.3|7320.3|2
1622660200000|2021-06-02 18:56:40|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1622660220000|2021-06-02 18:57:00|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1622660240000|2021-06-02 18:57:20|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|1
1622660310000|2021-06-02 18:58:30|7340.8|7315.8|7340.8|7315.8|7340.8|7315.8|7340.8|7315.8|1
1622660340000|2021-06-02 18:59:00|7340.1|7315.1|7339.8|7314.8|7340.1|7315.1|7339.8|7314.8|2
1622660390000|2021-06-02 18:59:50|7339.7|7314.7|7339.7|7314.7|7339.7|7314.7|7339.7|7314.7|1
1622660400000|2021-06-02 19:00:00|7339.6|7314.6|7339.6|7314.6|7339.6|7314.6|7339.6|7314.6|1
1622660430000|2021-06-02 19:00:30|7339.5|7314.5|7339.6|7314.6|7339.6|7314.6|7339.5|7314.5|2
1622660520000|2021-06-02 19:02:00|7339.5|7314.5|7339.5|7314.5|7339.5|7314.5|7339.5|7314.5|1
1622660570000|2021-06-02 19:02:50|7339.8|7314.8|7339.8|7314.8|7339.8|7314.8|7339.8|7314.8|1
1622660620000|2021-06-02 19:03:40|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1622660630000|2021-06-02 19:03:50|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1622660670000|2021-06-02 19:04:30|7339.9|7314.9|7339.9|7314.9|7339.9|7314.9|7339.9|7314.9|1
1622660760000|2021-06-02 19:06:00|7340.3|7315.3|7340.4|7315.4|7340.4|7315.4|7340.3|7315.3|2
1622660770000|2021-06-02 19:06:10|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|1
1622660790000|2021-06-02 19:06:30|7340.7|7315.7|7340.7|7315.7|7340.7|7315.7|7340.7|7315.7|1
1622660830000|2021-06-02 19:07:10|7340.8|7315.8|7340.8|7315.8|7340.8|7315.8|7340.8|7315.8|1
1622661260000|2021-06-02 19:14:20|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|1
1622661300000|2021-06-02 19:15:00|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|7340.3|7315.3|11
1622661350000|2021-06-02 19:15:50|7340.3|7315.3|7340.3|7315.3|7340.5|7315.5|7340.3|7315.3|6
1622661360000|2021-06-02 19:16:00|7340.4|7315.4|7340.4|7315.4|7340.7|7315.7|7340.3|7315.3|16
1622661370000|2021-06-02 19:16:10|7340.3|7315.3|7340.5|7315.5|7340.7|7315.7|7340.3|7315.3|16
1622661380000|2021-06-02 19:16:20|7340.6|7315.6|7340.4|7315.4|7340.7|7315.7|7340.3|7315.3|14
1622661390000|2021-06-02 19:16:30|7340.7|7315.7|7340.5|7315.5|7340.7|7315.7|7340.3|7315.3|16
1622661400000|2021-06-02 19:16:40|7340.3|7315.3|7340.5|7315.5|7340.5|7315.5|7340.3|7315.3|5
1622661420000|2021-06-02 19:17:00|7340.3|7315.3|7340.4|7315.4|7340.4|7315.4|7340.3|7315.3|2
1622661430000|2021-06-02 19:17:10|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|1
1622661520000|2021-06-02 19:18:40|7340.3|7315.3|7340.3|7315.3|7340.4|7315.4|7340.3|7315.3|3
1622661550000|2021-06-02 19:19:10|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|1
1622661560000|2021-06-02 19:19:20|7340.3|7315.3|7340.5|7315.5|7340.5|7315.5|7340.3|7315.3|6
1622661580000|2021-06-02 19:19:40|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|1
1622661600000|2021-06-02 19:20:00|7340.5|7315.5|7340.3|7315.3|7340.5|7315.5|7340.3|7315.3|2
1622662710000|2021-06-02 19:38:30|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|1
1622662910000|2021-06-02 19:41:50|7340.8|7315.8|7336.5|7321.5|7340.8|7321.5|7336.5|7315.8|2
1622662970000|2021-06-02 19:42:50|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|1
1622663180000|2021-06-02 19:46:20|7340.3|7315.3|7339.9|7314.9|7340.3|7315.3|7339.9|7314.9|3
1622663200000|2021-06-02 19:46:40|7340.1|7315.1|7340.2|7315.2|7340.2|7315.2|7340.1|7315.1|2
1622663210000|2021-06-02 19:46:50|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|1
1622663270000|2021-06-02 19:47:50|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|1
1622663370000|2021-06-02 19:49:30|7340|7315|7339.9|7314.9|7340|7315|7339.9|7314.9|2
1622663390000|2021-06-02 19:49:50|7340|7315|7340|7315|7340|7315|7340|7315|1
1622663410000|2021-06-02 19:50:10|7339.9|7314.9|7339.9|7314.9|7339.9|7314.9|7339.9|7314.9|1
1622663420000|2021-06-02 19:50:20|7340|7315|7340.3|7315.3|7340.3|7315.3|7340|7315|4
1622663430000|2021-06-02 19:50:30|7340.2|7315.2|7339.9|7314.9|7340.2|7315.2|7339.9|7314.9|3
1622663450000|2021-06-02 19:50:50|7340|7315|7340|7315|7340|7315|7340|7315|1
1622663520000|2021-06-02 19:52:00|7340.2|7315.2|7340.3|7315.3|7340.3|7315.3|7340.2|7315.2|2
1622663550000|2021-06-02 19:52:30|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|1
1622663580000|2021-06-02 19:53:00|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|1
1622663650000|2021-06-02 19:54:10|7340.1|7315.1|7339.9|7314.9|7340.1|7315.1|7339.9|7314.9|2
1622663710000|2021-06-02 19:55:10|7340|7315|7339.9|7314.9|7340|7315|7339.9|7314.9|2
1622663760000|2021-06-02 19:56:00|7340.1|7315.1|7340.3|7315.3|7340.3|7315.3|7340.1|7315.1|3
1622663790000|2021-06-02 19:56:30|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|1
1622663820000|2021-06-02 19:57:00|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|1
1622663980000|2021-06-02 19:59:40|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|1
1622663990000|2021-06-02 19:59:50|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|1
1622683860000|2021-06-03 01:31:00|7341.5|7316.5|7341.5|7316.5|7341.5|7316.5|7341.5|7316.5|1
1622684930000|2021-06-03 01:48:50|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|1
1622684970000|2021-06-03 01:49:30|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|1
1622684980000|2021-06-03 01:49:40|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|1
1622685030000|2021-06-03 01:50:30|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|1
1622685050000|2021-06-03 01:50:50|7340.8|7315.8|7342.5|7317.5|7342.5|7317.5|7340.8|7315.8|3
1622685060000|2021-06-03 01:51:00|7342.4|7317.4|7342.5|7317.5|7343.2|7318.2|7342.4|7317.4|5
1622685090000|2021-06-03 01:51:30|7343.5|7318.5|7343.5|7318.5|7343.5|7318.5|7343.5|7318.5|1
1622686590000|2021-06-03 02:16:30|7344|7319|7344|7319|7344|7319|7344|7319|1
1622686870000|2021-06-03 02:21:10|7344.3|7319.3|7344.3|7319.3|7344.3|7319.3|7344.3|7319.3|1
1622687720000|2021-06-03 02:35:20|7344.6|7319.6|7345.2|7320.2|7345.2|7320.2|7344.6|7319.6|2
1622687780000|2021-06-03 02:36:20|7345.1|7320.1|7345.2|7320.2|7345.2|7320.2|7345.1|7320.1|2
1622687800000|2021-06-03 02:36:40|7345.1|7320.1|7345.2|7320.2|7345.2|7320.2|7345.1|7320.1|2
1622687820000|2021-06-03 02:37:00|7345|7320|7345|7320|7345|7320|7345|7320|1
1622687860000|2021-06-03 02:37:40|7344.9|7319.9|7345|7320|7345|7320|7344.9|7319.9|2
1622688000000|2021-06-03 02:40:00|7344.9|7319.9|7345|7320|7345|7320|7344.9|7319.9|2
1622689020000|2021-06-03 02:57:00|7344.7|7319.7|7344.3|7319.3|7344.7|7319.7|7344.3|7319.3|2
1622689030000|2021-06-03 02:57:10|7344.4|7319.4|7344.3|7319.3|7344.4|7319.4|7344.3|7319.3|2
1622689720000|2021-06-03 03:08:40|7344.2|7319.2|7344.2|7319.2|7344.2|7319.2|7344.2|7319.2|1
1622690210000|2021-06-03 03:16:50|7344.1|7319.1|7344.2|7319.2|7344.2|7319.2|7344.1|7319.1|2
1622690320000|2021-06-03 03:18:40|7344.1|7319.1|7344.2|7319.2|7344.2|7319.2|7344.1|7319.1|2
1622690990000|2021-06-03 03:29:50|7344.7|7319.7|7345.8|7320.8|7345.8|7320.8|7344.7|7319.7|2
1622691000000|2021-06-03 03:30:00|7345.3|7320.3|7346.5|7321.5|7346.5|7321.5|7345.3|7320.3|4
1622691060000|2021-06-03 03:31:00|7347.8|7322.8|7348|7323|7348|7323|7347.8|7322.8|2
1622691070000|2021-06-03 03:31:10|7348.3|7323.3|7349|7324|7349|7324|7348|7323|4
1622691080000|2021-06-03 03:31:20|7348.8|7323.8|7349|7324|7349|7324|7348.8|7323.8|4
1622691100000|2021-06-03 03:31:40|7347.5|7322.5|7347.5|7322.5|7347.5|7322.5|7347.5|7322.5|1
1622691110000|2021-06-03 03:31:50|7348.5|7323.5|7348.8|7323.8|7349|7324|7348.5|7323.5|5
1622691120000|2021-06-03 03:32:00|7349|7324|7347.5|7322.5|7349|7324|7347.5|7322.5|3
1622691210000|2021-06-03 03:33:30|7347.6|7322.6|7347.5|7322.5|7347.6|7322.6|7347.5|7322.5|2
1622691220000|2021-06-03 03:33:40|7347.6|7322.6|7347.5|7322.5|7347.6|7322.6|7347.5|7322.5|6
1622691230000|2021-06-03 03:33:50|7347.6|7322.6|7347.6|7322.6|7347.6|7322.6|7347.5|7322.5|3
1622691240000|2021-06-03 03:34:00|7347.5|7322.5|7347.5|7322.5|7347.7|7322.7|7347.5|7322.5|7
1622691250000|2021-06-03 03:34:10|7347.7|7322.7|7347.5|7322.5|7347.7|7322.7|7347.5|7322.5|8
1622691260000|2021-06-03 03:34:20|7347.7|7322.7|7347.6|7322.6|7347.7|7322.7|7347.6|7322.6|8
1622691270000|2021-06-03 03:34:30|7347.7|7322.7|7347.6|7322.6|7347.7|7322.7|7347.6|7322.6|2
1622691280000|2021-06-03 03:34:40|7347.7|7322.7|7347.6|7322.6|7347.7|7322.7|7347.6|7322.6|4
1622691290000|2021-06-03 03:34:50|7347.7|7322.7|7348.2|7323.2|7348.2|7323.2|7347.6|7322.6|6
1622691300000|2021-06-03 03:35:00|7343.1|7328.1|7344|7329|7344|7329|7343.1|7328.1|4
1622691340000|2021-06-03 03:35:40|7343.5|7328.5|7343|7328|7343.5|7328.5|7343|7328|3
1622691350000|2021-06-03 03:35:50|7342.5|7327.5|7341.5|7326.5|7342.5|7327.5|7341.5|7326.5|5
1622691360000|2021-06-03 03:36:00|7341.3|7326.3|7340.5|7325.5|7341.3|7326.3|7340.5|7325.5|10
1622691370000|2021-06-03 03:36:10|7340.6|7325.6|7340.3|7325.3|7340.6|7325.6|7339.6|7324.6|17
1622691380000|2021-06-03 03:36:20|7340|7325|7340|7325|7340|7325|7340|7325|1
1622691400000|2021-06-03 03:36:40|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|1
1622691420000|2021-06-03 03:37:00|7340|7325|7340|7325|7340|7325|7340|7325|1
1622691430000|2021-06-03 03:37:10|7340.4|7325.4|7341|7326|7341|7326|7340|7325|7
1622691440000|2021-06-03 03:37:20|7341.2|7326.2|7341.2|7326.2|7341.3|7326.3|7341.2|7326.2|3
1622691450000|2021-06-03 03:37:30|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|1
1622691460000|2021-06-03 03:37:40|7341.4|7326.4|7341.8|7326.8|7341.8|7326.8|7341.4|7326.4|3
1622691470000|2021-06-03 03:37:50|7341.5|7326.5|7342.3|7327.3|7342.3|7327.3|7341.5|7326.5|6
1622691480000|2021-06-03 03:38:00|7342.1|7327.1|7341.8|7326.8|7342.1|7327.1|7341.5|7326.5|10
1622691490000|2021-06-03 03:38:10|7341.6|7326.6|7341.3|7326.3|7341.6|7326.6|7341.3|7326.3|6
1622691500000|2021-06-03 03:38:20|7341.4|7326.4|7341.5|7326.5|7341.5|7326.5|7341.3|7326.3|4
1622691520000|2021-06-03 03:38:40|7341.6|7326.6|7341.5|7326.5|7341.6|7326.6|7341.5|7326.5|2
1622691560000|2021-06-03 03:39:20|7341.6|7326.6|7339.6|7324.6|7341.6|7326.6|7339|7324|12
1622691570000|2021-06-03 03:39:30|7339.5|7324.5|7338.7|7323.7|7339.5|7324.5|7338.6|7323.6|10
1622691580000|2021-06-03 03:39:40|7338.6|7323.6|7337.7|7322.7|7338.6|7323.6|7337.7|7322.7|10
1622691590000|2021-06-03 03:39:50|7337.6|7322.6|7338.2|7323.2|7338.2|7323.2|7337.6|7322.6|10
1622691610000|2021-06-03 03:40:10|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338|7323|3
1622691620000|2021-06-03 03:40:20|7337.3|7322.3|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|3
1622691630000|2021-06-03 03:40:30|7337.2|7322.2|7337.9|7322.9|7337.9|7322.9|7336.7|7321.7|13
1622691650000|2021-06-03 03:40:50|7338|7323|7338|7323|7338|7323|7338|7323|1
1622691690000|2021-06-03 03:41:30|7338.1|7323.1|7338.5|7323.5|7338.5|7323.5|7338.1|7323.1|3
1622691700000|2021-06-03 03:41:40|7338.4|7323.4|7339|7324|7339|7324|7338.4|7323.4|5
1622691710000|2021-06-03 03:41:50|7339.1|7324.1|7339.4|7324.4|7339.4|7324.4|7339.1|7324.1|4
1622691720000|2021-06-03 03:42:00|7339.5|7324.5|7339.6|7324.6|7339.6|7324.6|7339.5|7324.5|2
1622691730000|2021-06-03 03:42:10|7339.7|7324.7|7339.6|7324.6|7339.7|7324.7|7339.6|7324.6|2
1622691740000|2021-06-03 03:42:20|7339.8|7324.8|7339.9|7324.9|7339.9|7324.9|7339.8|7324.8|2
1622691750000|2021-06-03 03:42:30|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|1
1622691760000|2021-06-03 03:42:40|7339.7|7324.7|7340.1|7325.1|7340.1|7325.1|7339.7|7324.7|3
1622691770000|2021-06-03 03:42:50|7340|7325|7340|7325|7340|7325|7340|7325|1
1622691800000|2021-06-03 03:43:20|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1622691820000|2021-06-03 03:43:40|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|1
1622691840000|2021-06-03 03:44:00|7340.4|7325.4|7340.5|7325.5|7340.6|7325.6|7340.4|7325.4|3
1622691850000|2021-06-03 03:44:10|7340.8|7325.8|7340.9|7325.9|7341.1|7326.1|7340.8|7325.8|4
1622691860000|2021-06-03 03:44:20|7341|7326|7341.4|7326.4|7341.4|7326.4|7341|7326|3
1622691870000|2021-06-03 03:44:30|7341.5|7326.5|7341.5|7326.5|7341.6|7326.6|7341.5|7326.5|3
1622691880000|2021-06-03 03:44:40|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|1
1622691890000|2021-06-03 03:44:50|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1622691910000|2021-06-03 03:45:10|7341.8|7326.8|7342.2|7327.2|7342.3|7327.3|7341.8|7326.8|7
1622691930000|2021-06-03 03:45:30|7342.5|7327.5|7343|7328|7343|7328|7342.5|7327.5|3
1622691940000|2021-06-03 03:45:40|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1622691950000|2021-06-03 03:45:50|7343.1|7328.1|7343.3|7328.3|7343.3|7328.3|7343|7328|4
1622691970000|2021-06-03 03:46:10|7344.4|7329.4|7344.5|7329.5|7344.5|7329.5|7344.4|7329.4|2
1622691980000|2021-06-03 03:46:20|7344.2|7329.2|7343.9|7328.9|7344.7|7329.7|7343.7|7328.7|9
1622691990000|2021-06-03 03:46:30|7343.8|7328.8|7344.8|7329.8|7345|7330|7343.8|7328.8|7
1622692000000|2021-06-03 03:46:40|7344.9|7329.9|7344.9|7329.9|7345|7330|7344.9|7329.9|3
1622692010000|2021-06-03 03:46:50|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|1
1622692020000|2021-06-03 03:47:00|7345|7330|7344.9|7329.9|7345|7330|7344.9|7329.9|2
1622692040000|2021-06-03 03:47:20|7344.6|7329.6|7344|7329|7344.6|7329.6|7344|7329|5
1622692050000|2021-06-03 03:47:30|7343.9|7328.9|7344|7329|7344|7329|7343.3|7328.3|7
1622692060000|2021-06-03 03:47:40|7343.9|7328.9|7343.5|7328.5|7343.9|7328.9|7343.5|7328.5|4
1622692070000|2021-06-03 03:47:50|7343.4|7328.4|7344.1|7329.1|7344.1|7329.1|7343.4|7328.4|5
1622692080000|2021-06-03 03:48:00|7344|7329|7344.1|7329.1|7344.4|7329.4|7344|7329|3
1622692090000|2021-06-03 03:48:10|7344|7329|7343.9|7328.9|7344|7329|7343|7328|7
1622692100000|2021-06-03 03:48:20|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|1
1622692110000|2021-06-03 03:48:30|7344.1|7329.1|7344|7329|7344.1|7329.1|7344|7329|2
1622692120000|2021-06-03 03:48:40|7344.9|7329.9|7345|7330|7345|7330|7344.9|7329.9|4
1622692140000|2021-06-03 03:49:00|7344.9|7329.9|7345|7330|7345|7330|7344.9|7329.9|2
1622692150000|2021-06-03 03:49:10|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.7|7329.7|4
1622692160000|2021-06-03 03:49:20|7345.2|7330.2|7345.2|7330.2|7345.5|7330.5|7345.2|7330.2|6
1622692170000|2021-06-03 03:49:30|7345.6|7330.6|7346.5|7331.5|7346.6|7331.6|7345.6|7330.6|10
1622692180000|2021-06-03 03:49:40|7346.6|7331.6|7346.6|7331.6|7346.7|7331.7|7346.6|7331.6|3
1622692200000|2021-06-03 03:50:00|7346.5|7331.5|7345.4|7330.4|7346.5|7331.5|7345.4|7330.4|5
1622692210000|2021-06-03 03:50:10|7345.5|7330.5|7345.4|7330.4|7345.6|7330.6|7345.4|7330.4|4
1622692230000|2021-06-03 03:50:30|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.4|7330.4|3
1622692250000|2021-06-03 03:50:50|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.4|7330.4|3
1622692280000|2021-06-03 03:51:20|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1622692290000|2021-06-03 03:51:30|7344.9|7329.9|7343.9|7328.9|7344.9|7329.9|7343.9|7328.9|9
1622692300000|2021-06-03 03:51:40|7343.7|7328.7|7343.7|7328.7|7343.9|7328.9|7343.7|7328.7|3
1622692310000|2021-06-03 03:51:50|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|1
1622692320000|2021-06-03 03:52:00|7343.8|7328.8|7343.9|7328.9|7343.9|7328.9|7343.8|7328.8|2
1622692340000|2021-06-03 03:52:20|7343.8|7328.8|7343.9|7328.9|7343.9|7328.9|7343.8|7328.8|2
1622692370000|2021-06-03 03:52:50|7344|7329|7344.9|7329.9|7344.9|7329.9|7344|7329|6
1622692390000|2021-06-03 03:53:10|7344.7|7329.7|7344.4|7329.4|7344.7|7329.7|7344.4|7329.4|4
1622692400000|2021-06-03 03:53:20|7344.7|7329.7|7345|7330|7345|7330|7344.7|7329.7|3
1622692450000|2021-06-03 03:54:10|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1622692460000|2021-06-03 03:54:20|7344.8|7329.8|7345.2|7330.2|7345.2|7330.2|7344.3|7329.3|6
1622692480000|2021-06-03 03:54:40|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345|7330|3
1622692490000|2021-06-03 03:54:50|7345|7330|7344.4|7329.4|7345|7330|7344.4|7329.4|3
1622692530000|2021-06-03 03:55:30|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|1
1622692540000|2021-06-03 03:55:40|7344.6|7329.6|7344.9|7329.9|7344.9|7329.9|7344.6|7329.6|3
1622692580000|2021-06-03 03:56:20|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|1
1622692590000|2021-06-03 03:56:30|7344.5|7329.5|7344.2|7329.2|7344.5|7329.5|7344.2|7329.2|2
1622692630000|2021-06-03 03:57:10|7344|7329|7344.2|7329.2|7344.2|7329.2|7344|7329|2
1622692660000|2021-06-03 03:57:40|7344|7329|7344.2|7329.2|7344.2|7329.2|7344|7329|2
1622692670000|2021-06-03 03:57:50|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1622692680000|2021-06-03 03:58:00|7344|7329|7344.3|7329.3|7344.3|7329.3|7344|7329|3
1622692690000|2021-06-03 03:58:10|7344.6|7329.6|7344.8|7329.8|7344.8|7329.8|7344.6|7329.6|3
1622692700000|2021-06-03 03:58:20|7344.9|7329.9|7345.2|7330.2|7345.2|7330.2|7344.9|7329.9|3
1622692710000|2021-06-03 03:58:30|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|1
1622692740000|2021-06-03 03:59:00|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|1
1622692770000|2021-06-03 03:59:30|7345|7330|7345.1|7330.1|7345.1|7330.1|7345|7330|2
1622692780000|2021-06-03 03:59:40|7345|7330|7344.2|7329.2|7345|7330|7344.1|7329.1|6
1622692800000|2021-06-03 04:00:00|7344.1|7329.1|7344|7329|7344.2|7329.2|7344|7329|3
1622692840000|2021-06-03 04:00:40|7344.1|7329.1|7344.2|7329.2|7344.3|7329.3|7344.1|7329.1|4
1622692850000|2021-06-03 04:00:50|7344|7329|7344|7329|7344|7329|7344|7329|1
1622692860000|2021-06-03 04:01:00|7344.1|7329.1|7344.1|7329.1|7344.5|7329.5|7344.1|7329.1|5
1622692880000|2021-06-03 04:01:20|7344|7329|7344|7329|7344|7329|7344|7329|1
1622692900000|2021-06-03 04:01:40|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|1
1622692920000|2021-06-03 04:02:00|7344|7329|7344.6|7329.6|7344.6|7329.6|7343.9|7328.9|7
1622692930000|2021-06-03 04:02:10|7344.7|7329.7|7344.2|7329.2|7344.7|7329.7|7344.2|7329.2|8
1622692940000|2021-06-03 04:02:20|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|1
1622692950000|2021-06-03 04:02:30|7344|7329|7344|7329|7344|7329|7344|7329|1
1622692960000|2021-06-03 04:02:40|7344.1|7329.1|7344.2|7329.2|7344.2|7329.2|7344.1|7329.1|4
1622692970000|2021-06-03 04:02:50|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|1
1622693010000|2021-06-03 04:03:30|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|1
1622693020000|2021-06-03 04:03:40|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|1
1622693040000|2021-06-03 04:04:00|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|1
1622693070000|2021-06-03 04:04:30|7343.8|7328.8|7344|7329|7344|7329|7343.8|7328.8|2
1622693090000|2021-06-03 04:04:50|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|1
1622693110000|2021-06-03 04:05:10|7344.3|7329.3|7344.4|7329.4|7344.4|7329.4|7344.3|7329.3|2
1622693120000|2021-06-03 04:05:20|7344.5|7329.5|7344.8|7329.8|7344.8|7329.8|7344.5|7329.5|2
1622693130000|2021-06-03 04:05:30|7344.7|7329.7|7344.4|7329.4|7344.7|7329.7|7344.4|7329.4|2
1622693140000|2021-06-03 04:05:40|7344.5|7329.5|7344.3|7329.3|7344.5|7329.5|7344.3|7329.3|3
1622693150000|2021-06-03 04:05:50|7344.1|7329.1|7343.8|7328.8|7344.1|7329.1|7343.8|7328.8|3
1622693160000|2021-06-03 04:06:00|7344|7329|7343.9|7328.9|7344|7329|7343.9|7328.9|2
1622693170000|2021-06-03 04:06:10|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|1
1622693200000|2021-06-03 04:06:40|7343.9|7328.9|7344|7329|7344|7329|7343.9|7328.9|2
1622693220000|2021-06-03 04:07:00|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|1
1622693230000|2021-06-03 04:07:10|7343.9|7328.9|7344.6|7329.6|7344.6|7329.6|7343.9|7328.9|4
1622693240000|2021-06-03 04:07:20|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1622693310000|2021-06-03 04:08:30|7345|7330|7345.1|7330.1|7345.1|7330.1|7345|7330|2
1622693320000|2021-06-03 04:08:40|7345.3|7330.3|7345.5|7330.5|7345.5|7330.5|7345.2|7330.2|4
1622693330000|2021-06-03 04:08:50|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|1
1622693340000|2021-06-03 04:09:00|7345.9|7330.9|7347.7|7332.7|7347.7|7332.7|7345.9|7330.9|14
1622693350000|2021-06-03 04:09:10|7347.5|7332.5|7348.4|7333.4|7348.4|7333.4|7347.5|7332.5|8
1622693360000|2021-06-03 04:09:20|7348.3|7333.3|7348.5|7333.5|7348.5|7333.5|7348.3|7333.3|3
1622693370000|2021-06-03 04:09:30|7348.4|7333.4|7349.1|7334.1|7349.1|7334.1|7348.4|7333.4|4
1622693380000|2021-06-03 04:09:40|7349.2|7334.2|7349|7334|7349.2|7334.2|7348.7|7333.7|5
1622693390000|2021-06-03 04:09:50|7348.8|7333.8|7348.7|7333.7|7348.8|7333.8|7348.6|7333.6|8
1622693400000|2021-06-03 04:10:00|7348|7333|7347.3|7332.3|7348|7333|7347.3|7332.3|4
1622693410000|2021-06-03 04:10:10|7347.7|7332.7|7347.9|7332.9|7347.9|7332.9|7347.7|7332.7|2
1622693420000|2021-06-03 04:10:20|7348|7333|7348|7333|7348|7333|7348|7333|1
1622693430000|2021-06-03 04:10:30|7348.5|7333.5|7349.2|7334.2|7349.2|7334.2|7348.5|7333.5|4
1622693440000|2021-06-03 04:10:40|7349.1|7334.1|7349.2|7334.2|7349.2|7334.2|7349|7334|3
1622693450000|2021-06-03 04:10:50|7349.5|7334.5|7349.4|7334.4|7349.5|7334.5|7349.3|7334.3|6
1622693460000|2021-06-03 04:11:00|7349.5|7334.5|7349.4|7334.4|7349.5|7334.5|7349.4|7334.4|4
1622693470000|2021-06-03 04:11:10|7349.5|7334.5|7349.4|7334.4|7349.5|7334.5|7349.4|7334.4|2
1622693490000|2021-06-03 04:11:30|7349|7334|7348.9|7333.9|7349|7334|7348.7|7333.7|5
1622693500000|2021-06-03 04:11:40|7349|7334|7349|7334|7349|7334|7349|7334|1
1622693540000|2021-06-03 04:12:20|7348.9|7333.9|7349|7334|7349|7334|7348.9|7333.9|2
1622693550000|2021-06-03 04:12:30|7348.9|7333.9|7348.6|7333.6|7348.9|7333.9|7348.3|7333.3|8
1622693560000|2021-06-03 04:12:40|7348.7|7333.7|7350.3|7335.3|7350.3|7335.3|7348.6|7333.6|11
1622693570000|2021-06-03 04:12:50|7350.4|7335.4|7351|7336|7351|7336|7350.4|7335.4|7
1622693590000|2021-06-03 04:13:10|7350.5|7335.5|7350.1|7335.1|7350.5|7335.5|7350.1|7335.1|3
1622693600000|2021-06-03 04:13:20|7349.6|7334.6|7349.9|7334.9|7350.1|7335.1|7349.4|7334.4|7
1622693620000|2021-06-03 04:13:40|7350.4|7335.4|7350|7335|7350.6|7335.6|7350|7335|6
1622693690000|2021-06-03 04:14:50|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1622693700000|2021-06-03 04:15:00|7350.6|7335.6|7350.8|7335.8|7350.8|7335.8|7350.6|7335.6|6
1622693710000|2021-06-03 04:15:10|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|1
1622693720000|2021-06-03 04:15:20|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|1
1622693730000|2021-06-03 04:15:30|7350.4|7335.4|7350|7335|7350.4|7335.4|7350|7335|3
1622693740000|2021-06-03 04:15:40|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|7349.3|7334.3|5
1622693750000|2021-06-03 04:15:50|7349.8|7334.8|7350.1|7335.1|7350.1|7335.1|7349.8|7334.8|2
1622693800000|2021-06-03 04:16:40|7349.6|7334.6|7349.3|7334.3|7349.6|7334.6|7349.3|7334.3|3
1622693810000|2021-06-03 04:16:50|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|1
1622693820000|2021-06-03 04:17:00|7349.3|7334.3|7349.8|7334.8|7350.1|7335.1|7349.3|7334.3|6
1622693830000|2021-06-03 04:17:10|7349.7|7334.7|7350|7335|7350|7335|7349.7|7334.7|2
1622693840000|2021-06-03 04:17:20|7349.1|7334.1|7347.8|7332.8|7349.1|7334.1|7347.2|7332.2|9
1622693850000|2021-06-03 04:17:30|7348.1|7333.1|7347.4|7332.4|7348.3|7333.3|7347.3|7332.3|4
1622693860000|2021-06-03 04:17:40|7347.2|7332.2|7347.3|7332.3|7347.7|7332.7|7346.7|7331.7|9
1622693870000|2021-06-03 04:17:50|7347.1|7332.1|7347.1|7332.1|7347.5|7332.5|7347.1|7332.1|6
1622693890000|2021-06-03 04:18:10|7347.2|7332.2|7347.6|7332.6|7347.6|7332.6|7347.2|7332.2|3
1622693900000|2021-06-03 04:18:20|7347.7|7332.7|7348|7333|7348|7333|7347.7|7332.7|7
1622693910000|2021-06-03 04:18:30|7347.7|7332.7|7348.1|7333.1|7348.1|7333.1|7347.7|7332.7|4
1622693920000|2021-06-03 04:18:40|7348.6|7333.6|7348.8|7333.8|7348.8|7333.8|7348.6|7333.6|3
1622693940000|2021-06-03 04:19:00|7349.1|7334.1|7349.6|7334.6|7349.7|7334.7|7349.1|7334.1|6
1622693950000|2021-06-03 04:19:10|7349.5|7334.5|7347.6|7332.6|7349.5|7334.5|7347.6|7332.6|10
1622693960000|2021-06-03 04:19:20|7348|7333|7348.8|7333.8|7348.8|7333.8|7348|7333|7
1622693970000|2021-06-03 04:19:30|7349.1|7334.1|7349.2|7334.2|7349.2|7334.2|7349.1|7334.1|2
1622694000000|2021-06-03 04:20:00|7349.5|7334.5|7349.4|7334.4|7349.5|7334.5|7349.4|7334.4|2
1622694020000|2021-06-03 04:20:20|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|1
1622694030000|2021-06-03 04:20:30|7349.1|7334.1|7348.8|7333.8|7349.1|7334.1|7348.8|7333.8|4
1622694040000|2021-06-03 04:20:40|7348.9|7333.9|7349.3|7334.3|7349.3|7334.3|7348.9|7333.9|3
1622694050000|2021-06-03 04:20:50|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|1
1622694060000|2021-06-03 04:21:00|7349.3|7334.3|7349.6|7334.6|7349.6|7334.6|7349.3|7334.3|3
1622694070000|2021-06-03 04:21:10|7350|7335|7350|7335|7350|7335|7350|7335|1
1622694080000|2021-06-03 04:21:20|7349.6|7334.6|7349|7334|7349.6|7334.6|7349|7334|4
1622694090000|2021-06-03 04:21:30|7349.1|7334.1|7349.4|7334.4|7349.4|7334.4|7349.1|7334.1|3
1622694100000|2021-06-03 04:21:40|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|1
1622694110000|2021-06-03 04:21:50|7350|7335|7350.3|7335.3|7350.3|7335.3|7350|7335|3
1622694120000|2021-06-03 04:22:00|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|1
1622694130000|2021-06-03 04:22:10|7350.3|7335.3|7350|7335|7350.3|7335.3|7349.9|7334.9|4
1622694140000|2021-06-03 04:22:20|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|1
1622694170000|2021-06-03 04:22:50|7350.2|7335.2|7350.3|7335.3|7350.3|7335.3|7350.2|7335.2|2
1622694200000|2021-06-03 04:23:20|7350.2|7335.2|7350.3|7335.3|7350.3|7335.3|7350.2|7335.2|2
1622694210000|2021-06-03 04:23:30|7350.4|7335.4|7350.7|7335.7|7350.7|7335.7|7350.4|7335.4|3
1622694220000|2021-06-03 04:23:40|7351.3|7336.3|7352.1|7337.1|7352.3|7337.3|7351.3|7336.3|7
1622694230000|2021-06-03 04:23:50|7351.8|7336.8|7351.8|7336.8|7352|7337|7351.7|7336.7|11
1622694240000|2021-06-03 04:24:00|7351.9|7336.9|7351.9|7336.9|7352.1|7337.1|7351.9|7336.9|4
1622694260000|2021-06-03 04:24:20|7351.8|7336.8|7351.5|7336.5|7351.8|7336.8|7351.5|7336.5|2
1622694280000|2021-06-03 04:24:40|7351.4|7336.4|7350.8|7335.8|7351.4|7336.4|7350.8|7335.8|5
1622694290000|2021-06-03 04:24:50|7350.9|7335.9|7351.3|7336.3|7351.3|7336.3|7350.9|7335.9|4
1622694300000|2021-06-03 04:25:00|7351.4|7336.4|7351.5|7336.5|7351.6|7336.6|7351.4|7336.4|4
1622694310000|2021-06-03 04:25:10|7351.6|7336.6|7351.7|7336.7|7351.7|7336.7|7351.6|7336.6|2
1622694330000|2021-06-03 04:25:30|7351.6|7336.6|7351.4|7336.4|7351.6|7336.6|7351.4|7336.4|2
1622694340000|2021-06-03 04:25:40|7351.3|7336.3|7351.4|7336.4|7351.4|7336.4|7351.3|7336.3|2
1622694370000|2021-06-03 04:26:10|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1622694380000|2021-06-03 04:26:20|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|1
1622694400000|2021-06-03 04:26:40|7351.5|7336.5|7351.4|7336.4|7351.5|7336.5|7351.4|7336.4|2
1622694410000|2021-06-03 04:26:50|7351.5|7336.5|7352.4|7337.4|7352.4|7337.4|7351.5|7336.5|4
1622694420000|2021-06-03 04:27:00|7352.3|7337.3|7351.3|7336.3|7352.4|7337.4|7351|7336|7
1622694430000|2021-06-03 04:27:10|7351.2|7336.2|7351.1|7336.1|7351.2|7336.2|7351|7336|5
1622694440000|2021-06-03 04:27:20|7351.2|7336.2|7351.7|7336.7|7351.8|7336.8|7351.2|7336.2|4
1622694450000|2021-06-03 04:27:30|7351.8|7336.8|7352.1|7337.1|7352.1|7337.1|7351.8|7336.8|3
1622694470000|2021-06-03 04:27:50|7351.8|7336.8|7351.5|7336.5|7351.8|7336.8|7351.5|7336.5|3
1622694530000|2021-06-03 04:28:50|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1622694570000|2021-06-03 04:29:30|7351.7|7336.7|7352.5|7337.5|7352.5|7337.5|7351.7|7336.7|2
1622694580000|2021-06-03 04:29:40|7352.9|7337.9|7352.6|7337.6|7352.9|7337.9|7352.6|7337.6|2
1622694590000|2021-06-03 04:29:50|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7352.9|7337.9|4
1622694600000|2021-06-03 04:30:00|7353|7338|7353.1|7338.1|7353.1|7338.1|7353|7338|2
1622694610000|2021-06-03 04:30:10|7353.5|7338.5|7353.3|7338.3|7353.5|7338.5|7353.3|7338.3|3
1622694620000|2021-06-03 04:30:20|7353.4|7338.4|7352.9|7337.9|7353.4|7338.4|7352.7|7337.7|11
1622694630000|2021-06-03 04:30:30|7352.8|7337.8|7352.5|7337.5|7352.8|7337.8|7351.5|7336.5|10
1622694640000|2021-06-03 04:30:40|7352.6|7337.6|7352.8|7337.8|7352.9|7337.9|7352.6|7337.6|5
1622694650000|2021-06-03 04:30:50|7352.9|7337.9|7353.4|7338.4|7353.4|7338.4|7352.8|7337.8|5
1622694660000|2021-06-03 04:31:00|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|1
1622694670000|2021-06-03 04:31:10|7353.4|7338.4|7354.2|7339.2|7354.2|7339.2|7353.4|7338.4|4
1622694680000|2021-06-03 04:31:20|7354.3|7339.3|7353.7|7338.7|7354.4|7339.4|7353.7|7338.7|9
1622694690000|2021-06-03 04:31:30|7353.6|7338.6|7353.7|7338.7|7353.8|7338.8|7353.5|7338.5|9
1622694710000|2021-06-03 04:31:50|7353|7338|7352.8|7337.8|7353|7338|7351.8|7336.8|12
1622694720000|2021-06-03 04:32:00|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.4|7337.4|5
1622694730000|2021-06-03 04:32:10|7352.6|7337.6|7352.6|7337.6|7352.7|7337.7|7352.6|7337.6|3
1622694740000|2021-06-03 04:32:20|7352.3|7337.3|7352|7337|7352.3|7337.3|7352|7337|4
1622694750000|2021-06-03 04:32:30|7351.6|7336.6|7351.4|7336.4|7351.6|7336.6|7351.4|7336.4|3
1622694760000|2021-06-03 04:32:40|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1622694770000|2021-06-03 04:32:50|7351.4|7336.4|7351.6|7336.6|7351.6|7336.6|7351.4|7336.4|3
1622694790000|2021-06-03 04:33:10|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1622694870000|2021-06-03 04:34:30|7351.6|7336.6|7351.5|7336.5|7351.6|7336.6|7351.5|7336.5|2
1622694880000|2021-06-03 04:34:40|7351.2|7336.2|7350.8|7335.8|7351.2|7336.2|7350.8|7335.8|4
1622694890000|2021-06-03 04:34:50|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|1
1622694900000|2021-06-03 04:35:00|7350.5|7335.5|7350.4|7335.4|7350.5|7335.5|7350.4|7335.4|2
1622694910000|2021-06-03 04:35:10|7350.5|7335.5|7350.4|7335.4|7350.5|7335.5|7350.4|7335.4|2
1622694930000|2021-06-03 04:35:30|7350.7|7335.7|7351|7336|7351.2|7336.2|7350.7|7335.7|5
1622694940000|2021-06-03 04:35:40|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351|7336|3
1622694960000|2021-06-03 04:36:00|7351.3|7336.3|7351.5|7336.5|7351.5|7336.5|7351.3|7336.3|5
1622694980000|2021-06-03 04:36:20|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.2|7336.2|3
1622695010000|2021-06-03 04:36:50|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1622695040000|2021-06-03 04:37:20|7351|7336|7351.1|7336.1|7351.1|7336.1|7351|7336|2
1622695090000|2021-06-03 04:38:10|7351|7336|7349.7|7334.7|7351|7336|7349.7|7334.7|7
1622695100000|2021-06-03 04:38:20|7349.6|7334.6|7349.3|7334.3|7349.6|7334.6|7349.1|7334.1|12
1622695110000|2021-06-03 04:38:30|7349.2|7334.2|7349.4|7334.4|7349.4|7334.4|7349.2|7334.2|6
1622695120000|2021-06-03 04:38:40|7349.2|7334.2|7349.3|7334.3|7349.3|7334.3|7349.2|7334.2|2
1622695130000|2021-06-03 04:38:50|7349.2|7334.2|7349.5|7334.5|7349.5|7334.5|7349.2|7334.2|3
1622695150000|2021-06-03 04:39:10|7349.4|7334.4|7349.3|7334.3|7349.4|7334.4|7349.2|7334.2|3
1622695190000|2021-06-03 04:39:50|7349.2|7334.2|7349.3|7334.3|7349.3|7334.3|7349.2|7334.2|2
1622695200000|2021-06-03 04:40:00|7349.1|7334.1|7348.6|7333.6|7349.1|7334.1|7348.5|7333.5|5
1622695210000|2021-06-03 04:40:10|7348.5|7333.5|7349.6|7334.6|7349.6|7334.6|7348.5|7333.5|3
1622695220000|2021-06-03 04:40:20|7349.7|7334.7|7350|7335|7350|7335|7349.7|7334.7|2
1622695230000|2021-06-03 04:40:30|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|1
1622695240000|2021-06-03 04:40:40|7350.2|7335.2|7350.5|7335.5|7350.6|7335.6|7350.2|7335.2|5
1622695250000|2021-06-03 04:40:50|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|1
1622695260000|2021-06-03 04:41:00|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1622695270000|2021-06-03 04:41:10|7350.4|7335.4|7350.3|7335.3|7350.4|7335.4|7350.3|7335.3|2
1622695280000|2021-06-03 04:41:20|7350.4|7335.4|7350|7335|7350.5|7335.5|7349.9|7334.9|6
1622695290000|2021-06-03 04:41:30|7349.9|7334.9|7349.6|7334.6|7350|7335|7349.6|7334.6|8
1622695300000|2021-06-03 04:41:40|7349.7|7334.7|7349.6|7334.6|7349.7|7334.7|7349.6|7334.6|2
1622695310000|2021-06-03 04:41:50|7349.7|7334.7|7349.6|7334.6|7349.7|7334.7|7349.6|7334.6|2
1622695320000|2021-06-03 04:42:00|7349.7|7334.7|7349.6|7334.6|7349.7|7334.7|7349.6|7334.6|2
1622695350000|2021-06-03 04:42:30|7349.7|7334.7|7350.1|7335.1|7350.1|7335.1|7349.7|7334.7|5
1622695360000|2021-06-03 04:42:40|7350.2|7335.2|7350.2|7335.2|7350.3|7335.3|7350.1|7335.1|11
1622695370000|2021-06-03 04:42:50|7350.1|7335.1|7350.1|7335.1|7350.2|7335.2|7350.1|7335.1|3
1622695380000|2021-06-03 04:43:00|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1622695390000|2021-06-03 04:43:10|7350.3|7335.3|7350.6|7335.6|7351.1|7336.1|7350.2|7335.2|9
1622695400000|2021-06-03 04:43:20|7350.5|7335.5|7350.5|7335.5|7350.9|7335.9|7350.1|7335.1|13
1622695440000|2021-06-03 04:44:00|7350.4|7335.4|7349.6|7334.6|7350.4|7335.4|7349.6|7334.6|3
1622695460000|2021-06-03 04:44:20|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|1
1622695470000|2021-06-03 04:44:30|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|1
1622695480000|2021-06-03 04:44:40|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.4|7334.4|3
1622695490000|2021-06-03 04:44:50|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|1
1622695520000|2021-06-03 04:45:20|7349.4|7334.4|7349.7|7334.7|7349.7|7334.7|7349.4|7334.4|2
1622695530000|2021-06-03 04:45:30|7349.8|7334.8|7350|7335|7350|7335|7349.8|7334.8|3
1622695540000|2021-06-03 04:45:40|7350.1|7335.1|7350.8|7335.8|7350.8|7335.8|7350.1|7335.1|7
1622695550000|2021-06-03 04:45:50|7350.7|7335.7|7350.8|7335.8|7350.8|7335.8|7350.7|7335.7|2
1622695560000|2021-06-03 04:46:00|7350.7|7335.7|7350.3|7335.3|7350.7|7335.7|7350.3|7335.3|3
1622695600000|2021-06-03 04:46:40|7350.2|7335.2|7350.3|7335.3|7350.3|7335.3|7350.2|7335.2|2
1622695620000|2021-06-03 04:47:00|7350.4|7335.4|7350.3|7335.3|7350.4|7335.4|7350.3|7335.3|2
1622695650000|2021-06-03 04:47:30|7350.1|7335.1|7349.5|7334.5|7350.1|7335.1|7349.5|7334.5|4
1622695670000|2021-06-03 04:47:50|7349.3|7334.3|7349.2|7334.2|7349.3|7334.3|7349.2|7334.2|2
1622695680000|2021-06-03 04:48:00|7349.3|7334.3|7348.6|7333.6|7349.3|7334.3|7347.8|7332.8|12
1622695690000|2021-06-03 04:48:10|7348.5|7333.5|7348.1|7333.1|7348.5|7333.5|7348.1|7333.1|4
1622695700000|2021-06-03 04:48:20|7348|7333|7347.8|7332.8|7348|7333|7347.1|7332.1|6
1622695710000|2021-06-03 04:48:30|7347.7|7332.7|7348.2|7333.2|7348.2|7333.2|7347.6|7332.6|7
1622695720000|2021-06-03 04:48:40|7348.1|7333.1|7347.9|7332.9|7348.1|7333.1|7347.9|7332.9|2
1622695730000|2021-06-03 04:48:50|7348|7333|7348|7333|7348|7333|7348|7333|1
1622695750000|2021-06-03 04:49:10|7347.9|7332.9|7347.9|7332.9|7348|7333|7347.8|7332.8|5
1622695760000|2021-06-03 04:49:20|7348|7333|7348|7333|7348|7333|7348|7333|1
1622695770000|2021-06-03 04:49:30|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|1
1622695790000|2021-06-03 04:49:50|7347.8|7332.8|7347.6|7332.6|7347.8|7332.8|7347.6|7332.6|2
1622695800000|2021-06-03 04:50:00|7347.7|7332.7|7347.7|7332.7|7347.9|7332.9|7347.7|7332.7|4
1622695810000|2021-06-03 04:50:10|7347.8|7332.8|7347.9|7332.9|7347.9|7332.9|7347.8|7332.8|2
1622695820000|2021-06-03 04:50:20|7347.8|7332.8|7347.9|7332.9|7347.9|7332.9|7347.8|7332.8|2
1622695830000|2021-06-03 04:50:30|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|1
1622695850000|2021-06-03 04:50:50|7347.9|7332.9|7347.8|7332.8|7347.9|7332.9|7347.8|7332.8|2
1622695900000|2021-06-03 04:51:40|7347.9|7332.9|7348.1|7333.1|7348.1|7333.1|7347.9|7332.9|2
1622695930000|2021-06-03 04:52:10|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|7347.7|7332.7|4
1622695960000|2021-06-03 04:52:40|7348|7333|7347.9|7332.9|7348|7333|7347.9|7332.9|2
1622695970000|2021-06-03 04:52:50|7347.8|7332.8|7345.4|7330.4|7347.8|7332.8|7345.3|7330.3|9
1622695980000|2021-06-03 04:53:00|7346|7331|7346.5|7331.5|7346.5|7331.5|7346|7331|6
1622695990000|2021-06-03 04:53:10|7346.6|7331.6|7347.1|7332.1|7347.1|7332.1|7346.6|7331.6|4
1622696000000|2021-06-03 04:53:20|7346.9|7331.9|7346.4|7331.4|7346.9|7331.9|7346.4|7331.4|4
1622696010000|2021-06-03 04:53:30|7346.5|7331.5|7346.9|7331.9|7346.9|7331.9|7346.5|7331.5|4
1622696020000|2021-06-03 04:53:40|7346.8|7331.8|7346.5|7331.5|7346.8|7331.8|7346.4|7331.4|4
1622696030000|2021-06-03 04:53:50|7346.4|7331.4|7346.1|7331.1|7346.4|7331.4|7346.1|7331.1|3
1622696040000|2021-06-03 04:54:00|7346|7331|7346.1|7331.1|7346.1|7331.1|7346|7331|4
1622696050000|2021-06-03 04:54:10|7346|7331|7346.1|7331.1|7346.2|7331.2|7346|7331|3
1622696060000|2021-06-03 04:54:20|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|1
1622696080000|2021-06-03 04:54:40|7346.1|7331.1|7345.1|7330.1|7346.1|7331.1|7345.1|7330.1|5
1622696100000|2021-06-03 04:55:00|7345.2|7330.2|7345.1|7330.1|7345.2|7330.2|7345.1|7330.1|2
1622696110000|2021-06-03 04:55:10|7345.2|7330.2|7345.2|7330.2|7345.7|7330.7|7345.2|7330.2|5
1622696120000|2021-06-03 04:55:20|7345|7330|7344.2|7329.2|7345|7330|7344.2|7329.2|11
1622696130000|2021-06-03 04:55:30|7344|7329|7344.1|7329.1|7344.4|7329.4|7343.8|7328.8|8
1622696140000|2021-06-03 04:55:40|7344.2|7329.2|7342.7|7327.7|7344.2|7329.2|7342.7|7327.7|9
1622696150000|2021-06-03 04:55:50|7342.8|7327.8|7342.8|7327.8|7343|7328|7342.7|7327.7|6
1622696160000|2021-06-03 04:56:00|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|1
1622696170000|2021-06-03 04:56:10|7343.2|7328.2|7343.5|7328.5|7343.5|7328.5|7343.1|7328.1|7
1622696180000|2021-06-03 04:56:20|7343.6|7328.6|7344.7|7329.7|7344.8|7329.8|7343.6|7328.6|10
1622696200000|2021-06-03 04:56:40|7344.5|7329.5|7343.5|7328.5|7344.5|7329.5|7343.5|7328.5|5
1622696210000|2021-06-03 04:56:50|7343.4|7328.4|7343.5|7328.5|7343.6|7328.6|7343.3|7328.3|5
1622696220000|2021-06-03 04:57:00|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|1
1622696230000|2021-06-03 04:57:10|7343.1|7328.1|7343.5|7328.5|7343.5|7328.5|7343|7328|7
1622696240000|2021-06-03 04:57:20|7343.4|7328.4|7343.5|7328.5|7343.6|7328.6|7343.4|7328.4|4
1622696260000|2021-06-03 04:57:40|7344|7329|7344.5|7329.5|7344.5|7329.5|7344|7329|8
1622696270000|2021-06-03 04:57:50|7344.4|7329.4|7343.6|7328.6|7344.4|7329.4|7343.6|7328.6|6
1622696280000|2021-06-03 04:58:00|7343.5|7328.5|7343.6|7328.6|7343.6|7328.6|7343.2|7328.2|8
1622696290000|2021-06-03 04:58:10|7343.5|7328.5|7343|7328|7343.6|7328.6|7343|7328|6
1622696300000|2021-06-03 04:58:20|7342.9|7327.9|7343|7328|7343|7328|7342.9|7327.9|4
1622696310000|2021-06-03 04:58:30|7343.1|7328.1|7343.4|7328.4|7343.4|7328.4|7343|7328|6
1622696320000|2021-06-03 04:58:40|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|1
1622696330000|2021-06-03 04:58:50|7343.8|7328.8|7344.3|7329.3|7344.3|7329.3|7343.8|7328.8|5
1622696340000|2021-06-03 04:59:00|7344.2|7329.2|7344.1|7329.1|7344.2|7329.2|7344|7329|4
1622696350000|2021-06-03 04:59:10|7343.6|7328.6|7343.5|7328.5|7343.6|7328.6|7343.5|7328.5|2
1622696360000|2021-06-03 04:59:20|7343.9|7328.9|7343.9|7328.9|7344.1|7329.1|7343.9|7328.9|4
1622696370000|2021-06-03 04:59:30|7343.8|7328.8|7343.1|7328.1|7344|7329|7343.1|7328.1|9
1622696380000|2021-06-03 04:59:40|7343.2|7328.2|7343.5|7328.5|7343.6|7328.6|7343.2|7328.2|4
1622696390000|2021-06-03 04:59:50|7343.4|7328.4|7343|7328|7343.4|7328.4|7343|7328|4
1622696410000|2021-06-03 05:00:10|7343.6|7328.6|7343|7328|7343.6|7328.6|7343|7328|4
1622696420000|2021-06-03 05:00:20|7342.9|7327.9|7341.7|7326.7|7342.9|7327.9|7341.6|7326.6|10
1622696430000|2021-06-03 05:00:30|7341.8|7326.8|7342.7|7327.7|7342.7|7327.7|7341.8|7326.8|6
1622696440000|2021-06-03 05:00:40|7343|7328|7343.8|7328.8|7343.8|7328.8|7343|7328|5
1622696460000|2021-06-03 05:01:00|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|1
1622696470000|2021-06-03 05:01:10|7343.8|7328.8|7343.9|7328.9|7343.9|7328.9|7343.8|7328.8|6
1622696480000|2021-06-03 05:01:20|7344|7329|7344.6|7329.6|7344.6|7329.6|7344|7329|4
1622696490000|2021-06-03 05:01:30|7344.3|7329.3|7344.5|7329.5|7344.7|7329.7|7344.2|7329.2|8
1622696500000|2021-06-03 05:01:40|7344.4|7329.4|7344.2|7329.2|7344.4|7329.4|7344.2|7329.2|3
1622696510000|2021-06-03 05:01:50|7344.1|7329.1|7343.7|7328.7|7344.1|7329.1|7343.7|7328.7|4
1622696520000|2021-06-03 05:02:00|7343.5|7328.5|7343.4|7328.4|7343.8|7328.8|7343.3|7328.3|7
1622696530000|2021-06-03 05:02:10|7343.5|7328.5|7343.8|7328.8|7343.9|7328.9|7343.5|7328.5|4
1622696540000|2021-06-03 05:02:20|7343.4|7328.4|7343.3|7328.3|7343.4|7328.4|7343.2|7328.2|3
1622696550000|2021-06-03 05:02:30|7343.2|7328.2|7343.2|7328.2|7343.3|7328.3|7343.2|7328.2|3
1622696560000|2021-06-03 05:02:40|7343.3|7328.3|7343|7328|7343.3|7328.3|7343|7328|3
1622696570000|2021-06-03 05:02:50|7343.1|7328.1|7343.4|7328.4|7343.4|7328.4|7343|7328|5
1622696580000|2021-06-03 05:03:00|7343.3|7328.3|7343.3|7328.3|7343.4|7328.4|7343.3|7328.3|3
1622696590000|2021-06-03 05:03:10|7343.2|7328.2|7342.8|7327.8|7343.2|7328.2|7342.8|7327.8|4
1622696600000|2021-06-03 05:03:20|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1622696610000|2021-06-03 05:03:30|7343.3|7328.3|7343.5|7328.5|7343.5|7328.5|7343.3|7328.3|3
1622696630000|2021-06-03 05:03:50|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|1
1622696640000|2021-06-03 05:04:00|7343.5|7328.5|7343.7|7328.7|7343.7|7328.7|7343.5|7328.5|2
1622696650000|2021-06-03 05:04:10|7343.6|7328.6|7343.9|7328.9|7343.9|7328.9|7343.6|7328.6|4
1622696670000|2021-06-03 05:04:30|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.7|7328.7|3
1622696680000|2021-06-03 05:04:40|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|1
1622696690000|2021-06-03 05:04:50|7343.8|7328.8|7343.4|7328.4|7343.8|7328.8|7343.4|7328.4|3
1622696710000|2021-06-03 05:05:10|7343.3|7328.3|7343.4|7328.4|7343.4|7328.4|7343.3|7328.3|2
1622696720000|2021-06-03 05:05:20|7343.3|7328.3|7343.7|7328.7|7343.7|7328.7|7343.3|7328.3|4
1622696730000|2021-06-03 05:05:30|7343.8|7328.8|7343.7|7328.7|7343.8|7328.8|7343.7|7328.7|6
1622696740000|2021-06-03 05:05:40|7343.6|7328.6|7343.7|7328.7|7343.7|7328.7|7343.4|7328.4|6
1622696750000|2021-06-03 05:05:50|7343.8|7328.8|7343.7|7328.7|7343.8|7328.8|7343.1|7328.1|8
1622696760000|2021-06-03 05:06:00|7344|7329|7344|7329|7344|7329|7344|7329|1
1622696770000|2021-06-03 05:06:10|7344.2|7329.2|7344|7329|7344.2|7329.2|7344|7329|2
1622696790000|2021-06-03 05:06:30|7344.1|7329.1|7344.9|7329.9|7344.9|7329.9|7344.1|7329.1|5
1622696800000|2021-06-03 05:06:40|7345|7330|7344.9|7329.9|7345|7330|7344.9|7329.9|4
1622696810000|2021-06-03 05:06:50|7345|7330|7345|7330|7345|7330|7345|7330|1
1622696830000|2021-06-03 05:07:10|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1622696850000|2021-06-03 05:07:30|7345|7330|7345.5|7330.5|7345.8|7330.8|7345|7330|4
1622696860000|2021-06-03 05:07:40|7345.6|7330.6|7345.8|7330.8|7345.8|7330.8|7345.6|7330.6|2
1622696870000|2021-06-03 05:07:50|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.5|7330.5|3
1622696880000|2021-06-03 05:08:00|7346.3|7331.3|7346|7331|7346.3|7331.3|7345.7|7330.7|7
1622696890000|2021-06-03 05:08:10|7345.8|7330.8|7345.5|7330.5|7345.8|7330.8|7345.5|7330.5|3
1622696900000|2021-06-03 05:08:20|7345.4|7330.4|7345.2|7330.2|7346|7331|7345.1|7330.1|7
1622696910000|2021-06-03 05:08:30|7345.5|7330.5|7345.3|7330.3|7345.5|7330.5|7345|7330|4
1622696920000|2021-06-03 05:08:40|7345.1|7330.1|7344.9|7329.9|7345.1|7330.1|7344.9|7329.9|2
1622696930000|2021-06-03 05:08:50|7344.8|7329.8|7344.4|7329.4|7344.9|7329.9|7344.4|7329.4|6
1622696940000|2021-06-03 05:09:00|7344.3|7329.3|7344.4|7329.4|7344.4|7329.4|7344.3|7329.3|2
1622696950000|2021-06-03 05:09:10|7344.2|7329.2|7344.1|7329.1|7344.3|7329.3|7344|7329|4
1622696990000|2021-06-03 05:09:50|7344.3|7329.3|7344.4|7329.4|7344.4|7329.4|7344.3|7329.3|2
1622697020000|2021-06-03 05:10:20|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|7344.1|7329.1|3
1622697030000|2021-06-03 05:10:30|7344.2|7329.2|7344.3|7329.3|7344.3|7329.3|7344.1|7329.1|4
1622697040000|2021-06-03 05:10:40|7344.4|7329.4|7344.4|7329.4|7344.5|7329.5|7344.4|7329.4|3
1622697050000|2021-06-03 05:10:50|7344.3|7329.3|7344.4|7329.4|7344.4|7329.4|7344.3|7329.3|2
1622697060000|2021-06-03 05:11:00|7344.5|7329.5|7345.1|7330.1|7345.1|7330.1|7344.5|7329.5|5
1622697070000|2021-06-03 05:11:10|7345|7330|7345|7330|7345.1|7330.1|7345|7330|3
1622697090000|2021-06-03 05:11:30|7344.9|7329.9|7345|7330|7345|7330|7344.8|7329.8|6
1622697100000|2021-06-03 05:11:40|7344.9|7329.9|7345|7330|7345|7330|7344.9|7329.9|6
1622697110000|2021-06-03 05:11:50|7345.1|7330.1|7345|7330|7345.1|7330.1|7345|7330|2
1622697120000|2021-06-03 05:12:00|7345.1|7330.1|7345|7330|7345.1|7330.1|7345|7330|2
1622697130000|2021-06-03 05:12:10|7345.1|7330.1|7345|7330|7345.2|7330.2|7345|7330|3
1622697140000|2021-06-03 05:12:20|7344.9|7329.9|7345|7330|7345|7330|7344.8|7329.8|4
1622697150000|2021-06-03 05:12:30|7345.1|7330.1|7345|7330|7345.1|7330.1|7344.7|7329.7|5
1622697160000|2021-06-03 05:12:40|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1622697190000|2021-06-03 05:13:10|7345|7330|7345|7330|7345|7330|7345|7330|1
1622697210000|2021-06-03 05:13:30|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|1
1622697220000|2021-06-03 05:13:40|7345.1|7330.1|7345.2|7330.2|7345.2|7330.2|7345.1|7330.1|2
1622697230000|2021-06-03 05:13:50|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1622697240000|2021-06-03 05:14:00|7345.4|7330.4|7345.9|7330.9|7345.9|7330.9|7345.4|7330.4|6
1622697250000|2021-06-03 05:14:10|7346|7331|7345.7|7330.7|7346|7331|7345.7|7330.7|2
1622697270000|2021-06-03 05:14:30|7345.9|7330.9|7345.7|7330.7|7345.9|7330.9|7345.6|7330.6|5
1622697280000|2021-06-03 05:14:40|7345.5|7330.5|7345.4|7330.4|7345.5|7330.5|7345.4|7330.4|2
1622697290000|2021-06-03 05:14:50|7345.2|7330.2|7345.1|7330.1|7345.2|7330.2|7345.1|7330.1|2
1622697300000|2021-06-03 05:15:00|7345|7330|7345|7330|7345|7330|7345|7330|1
1622697310000|2021-06-03 05:15:10|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1622697320000|2021-06-03 05:15:20|7344.8|7329.8|7344.9|7329.9|7344.9|7329.9|7344.8|7329.8|2
1622697350000|2021-06-03 05:15:50|7344.7|7329.7|7344.6|7329.6|7344.7|7329.7|7344.6|7329.6|2
1622697370000|2021-06-03 05:16:10|7344.3|7329.3|7344.2|7329.2|7344.3|7329.3|7344.2|7329.2|4
1622697380000|2021-06-03 05:16:20|7344.3|7329.3|7344.6|7329.6|7344.6|7329.6|7344.2|7329.2|6
1622697400000|2021-06-03 05:16:40|7344.7|7329.7|7345.1|7330.1|7345.1|7330.1|7344.7|7329.7|2
1622697410000|2021-06-03 05:16:50|7345.3|7330.3|7345.3|7330.3|7345.4|7330.4|7345.3|7330.3|3
1622697420000|2021-06-03 05:17:00|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1622697440000|2021-06-03 05:17:20|7345.3|7330.3|7345.2|7330.2|7345.3|7330.3|7345.1|7330.1|3
1622697450000|2021-06-03 05:17:30|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|1
1622697460000|2021-06-03 05:17:40|7345.2|7330.2|7345.1|7330.1|7345.2|7330.2|7345.1|7330.1|2
1622697470000|2021-06-03 05:17:50|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1622697500000|2021-06-03 05:18:20|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|1
1622697540000|2021-06-03 05:19:00|7345.9|7330.9|7345.7|7330.7|7346|7331|7345.7|7330.7|4
1622697550000|2021-06-03 05:19:10|7346|7331|7345.9|7330.9|7346|7331|7345.9|7330.9|2
1622697560000|2021-06-03 05:19:20|7346|7331|7346.5|7331.5|7346.5|7331.5|7346|7331|5
1622697580000|2021-06-03 05:19:40|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|1
1622697590000|2021-06-03 05:19:50|7346.5|7331.5|7345.4|7330.4|7346.5|7331.5|7345.4|7330.4|7
1622697600000|2021-06-03 05:20:00|7345.7|7330.7|7345.9|7330.9|7345.9|7330.9|7345.7|7330.7|2
1622697610000|2021-06-03 05:20:10|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|1
1622697630000|2021-06-03 05:20:30|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1622697640000|2021-06-03 05:20:40|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|1
1622697650000|2021-06-03 05:20:50|7346.1|7331.1|7346.2|7331.2|7346.2|7331.2|7346.1|7331.1|2
1622697660000|2021-06-03 05:21:00|7346.1|7331.1|7346.2|7331.2|7346.2|7331.2|7346.1|7331.1|2
1622697670000|2021-06-03 05:21:10|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|1
1622697680000|2021-06-03 05:21:20|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1622697690000|2021-06-03 05:21:30|7346.6|7331.6|7346.7|7331.7|7346.7|7331.7|7346.6|7331.6|2
1622697710000|2021-06-03 05:21:50|7346.8|7331.8|7347.8|7332.8|7347.9|7332.9|7346.8|7331.8|7
1622697720000|2021-06-03 05:22:00|7348.1|7333.1|7348.3|7333.3|7348.7|7333.7|7348.1|7333.1|6
1622697730000|2021-06-03 05:22:10|7348.4|7333.4|7348.8|7333.8|7348.8|7333.8|7348.4|7333.4|5
1622697740000|2021-06-03 05:22:20|7348.4|7333.4|7349|7334|7349|7334|7348.2|7333.2|7
1622697760000|2021-06-03 05:22:40|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|1
1622697770000|2021-06-03 05:22:50|7349.3|7334.3|7349.8|7334.8|7349.8|7334.8|7349.3|7334.3|5
1622697780000|2021-06-03 05:23:00|7350|7335|7350.3|7335.3|7350.3|7335.3|7350|7335|2
1622697790000|2021-06-03 05:23:10|7350.2|7335.2|7350.3|7335.3|7350.3|7335.3|7350.2|7335.2|2
1622697800000|2021-06-03 05:23:20|7350.1|7335.1|7350|7335|7350.3|7335.3|7350|7335|4
1622697810000|2021-06-03 05:23:30|7350.1|7335.1|7350.3|7335.3|7350.3|7335.3|7350.1|7335.1|2
1622697820000|2021-06-03 05:23:40|7350.4|7335.4|7350.3|7335.3|7350.4|7335.4|7350.3|7335.3|2
1622697830000|2021-06-03 05:23:50|7350.1|7335.1|7349.8|7334.8|7350.1|7335.1|7349.8|7334.8|4
1622697850000|2021-06-03 05:24:10|7349.7|7334.7|7349.8|7334.8|7349.8|7334.8|7349.7|7334.7|2
1622697860000|2021-06-03 05:24:20|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|1
1622697870000|2021-06-03 05:24:30|7349.8|7334.8|7350|7335|7350|7335|7349.8|7334.8|3
1622697880000|2021-06-03 05:24:40|7349.8|7334.8|7349.7|7334.7|7349.8|7334.8|7349.7|7334.7|2
1622697890000|2021-06-03 05:24:50|7349.8|7334.8|7349.2|7334.2|7349.8|7334.8|7349.2|7334.2|3
1622697900000|2021-06-03 05:25:00|7349.1|7334.1|7349.1|7334.1|7349.1|7334.1|7349.1|7334.1|1
1622697930000|2021-06-03 05:25:30|7349.2|7334.2|7349.2|7334.2|7349.5|7334.5|7349.1|7334.1|7
1622697940000|2021-06-03 05:25:40|7349.1|7334.1|7349.4|7334.4|7349.4|7334.4|7349.1|7334.1|4
1622697950000|2021-06-03 05:25:50|7349.2|7334.2|7349|7334|7349.2|7334.2|7349|7334|2
1622697960000|2021-06-03 05:26:00|7349.1|7334.1|7349.1|7334.1|7349.1|7334.1|7349.1|7334.1|1
1622697970000|2021-06-03 05:26:10|7349.2|7334.2|7349.3|7334.3|7349.3|7334.3|7349.2|7334.2|2
1622697980000|2021-06-03 05:26:20|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|1
1622697990000|2021-06-03 05:26:30|7349.1|7334.1|7349.1|7334.1|7349.2|7334.2|7349|7334|5
1622698000000|2021-06-03 05:26:40|7348.8|7333.8|7348.7|7333.7|7348.8|7333.8|7348.7|7333.7|2
1622698020000|2021-06-03 05:27:00|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|1
1622698030000|2021-06-03 05:27:10|7349|7334|7349|7334|7349|7334|7349|7334|1
1622698040000|2021-06-03 05:27:20|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|1
1622698050000|2021-06-03 05:27:30|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|1
1622698060000|2021-06-03 05:27:40|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|1
1622698080000|2021-06-03 05:28:00|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1622698090000|2021-06-03 05:28:10|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|1
1622698100000|2021-06-03 05:28:20|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|1
1622698110000|2021-06-03 05:28:30|7349.6|7334.6|7349.7|7334.7|7349.7|7334.7|7349.6|7334.6|2
1622698140000|2021-06-03 05:29:00|7349.9|7334.9|7349.7|7334.7|7349.9|7334.9|7349.7|7334.7|2
1622698150000|2021-06-03 05:29:10|7349.8|7334.8|7350.3|7335.3|7350.4|7335.4|7349.8|7334.8|7
1622698160000|2021-06-03 05:29:20|7350.5|7335.5|7350.8|7335.8|7350.8|7335.8|7350.5|7335.5|2
1622698170000|2021-06-03 05:29:30|7350.7|7335.7|7350.8|7335.8|7350.8|7335.8|7350.7|7335.7|4
1622698180000|2021-06-03 05:29:40|7350.9|7335.9|7350.8|7335.8|7350.9|7335.9|7350.8|7335.8|2
1622698190000|2021-06-03 05:29:50|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|1
1622698200000|2021-06-03 05:30:00|7350.5|7335.5|7350|7335|7350.5|7335.5|7350|7335|3
1622698210000|2021-06-03 05:30:10|7350.1|7335.1|7350.7|7335.7|7350.7|7335.7|7350.1|7335.1|3
1622698240000|2021-06-03 05:30:40|7350.4|7335.4|7350.3|7335.3|7350.4|7335.4|7350.3|7335.3|2
1622698250000|2021-06-03 05:30:50|7350|7335|7350|7335|7350|7335|7350|7335|1
1622698260000|2021-06-03 05:31:00|7349.9|7334.9|7349.2|7334.2|7349.9|7334.9|7349.2|7334.2|5
1622698280000|2021-06-03 05:31:20|7349|7334|7349.2|7334.2|7349.2|7334.2|7349|7334|2
1622698300000|2021-06-03 05:31:40|7349|7334|7349|7334|7349|7334|7349|7334|1
1622698320000|2021-06-03 05:32:00|7348.9|7333.9|7349|7334|7349|7334|7348.9|7333.9|2
1622698380000|2021-06-03 05:33:00|7349.2|7334.2|7349.3|7334.3|7349.7|7334.7|7349.2|7334.2|7
1622698390000|2021-06-03 05:33:10|7349.5|7334.5|7350.4|7335.4|7350.4|7335.4|7349.3|7334.3|5
1622698400000|2021-06-03 05:33:20|7350.3|7335.3|7350.3|7335.3|7350.4|7335.4|7350.3|7335.3|3
1622698410000|2021-06-03 05:33:30|7350.2|7335.2|7349.3|7334.3|7350.2|7335.2|7348.7|7333.7|10
1622698420000|2021-06-03 05:33:40|7349.4|7334.4|7348.9|7333.9|7349.4|7334.4|7348.9|7333.9|4
1622698430000|2021-06-03 05:33:50|7348.8|7333.8|7348.7|7333.7|7348.8|7333.8|7348.7|7333.7|2
1622698450000|2021-06-03 05:34:10|7347.9|7332.9|7347.8|7332.8|7347.9|7332.9|7347.8|7332.8|2
1622698460000|2021-06-03 05:34:20|7347.9|7332.9|7348.2|7333.2|7348.2|7333.2|7347.9|7332.9|3
1622698470000|2021-06-03 05:34:30|7348.1|7333.1|7347.6|7332.6|7348.1|7333.1|7347.2|7332.2|11
1622698480000|2021-06-03 05:34:40|7347.4|7332.4|7347.3|7332.3|7347.4|7332.4|7347.3|7332.3|2
1622698500000|2021-06-03 05:35:00|7347.2|7332.2|7346.8|7331.8|7347.2|7332.2|7346.7|7331.7|4
1622698510000|2021-06-03 05:35:10|7347.1|7332.1|7347.2|7332.2|7347.2|7332.2|7347.1|7332.1|2
1622698530000|2021-06-03 05:35:30|7347.1|7332.1|7347.2|7332.2|7347.2|7332.2|7347.1|7332.1|2
1622698540000|2021-06-03 05:35:40|7347|7332|7347.2|7332.2|7347.3|7332.3|7347|7332|6
1622698550000|2021-06-03 05:35:50|7347.3|7332.3|7347.7|7332.7|7347.9|7332.9|7347.3|7332.3|4
1622698570000|2021-06-03 05:36:10|7347.8|7332.8|7347.1|7332.1|7347.8|7332.8|7347.1|7332.1|8
1622698580000|2021-06-03 05:36:20|7347.2|7332.2|7347.1|7332.1|7347.2|7332.2|7347|7332|6
1622698590000|2021-06-03 05:36:30|7347|7332|7346.2|7331.2|7347.1|7332.1|7346.2|7331.2|9
1622698600000|2021-06-03 05:36:40|7346.1|7331.1|7346.2|7331.2|7346.2|7331.2|7346.1|7331.1|4
1622698610000|2021-06-03 05:36:50|7346.4|7331.4|7346.7|7331.7|7346.7|7331.7|7346.2|7331.2|4
1622698620000|2021-06-03 05:37:00|7346.3|7331.3|7346.7|7331.7|7346.7|7331.7|7346.2|7331.2|5
1622698630000|2021-06-03 05:37:10|7346.8|7331.8|7346.7|7331.7|7346.8|7331.8|7346.7|7331.7|2
1622698640000|2021-06-03 05:37:20|7346.8|7331.8|7346.7|7331.7|7346.9|7331.9|7346.7|7331.7|6
1622698650000|2021-06-03 05:37:30|7346.6|7331.6|7346.8|7331.8|7346.8|7331.8|7346.6|7331.6|5
1622698670000|2021-06-03 05:37:50|7346.7|7331.7|7346.6|7331.6|7346.7|7331.7|7346.6|7331.6|2
1622698690000|2021-06-03 05:38:10|7346.2|7331.2|7346.8|7331.8|7346.8|7331.8|7346.1|7331.1|4
1622698700000|2021-06-03 05:38:20|7347|7332|7347.3|7332.3|7347.3|7332.3|7347|7332|3
1622698720000|2021-06-03 05:38:40|7347.8|7332.8|7347.8|7332.8|7347.9|7332.9|7347.6|7332.6|6
1622698730000|2021-06-03 05:38:50|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|1
1622698740000|2021-06-03 05:39:00|7348|7333|7348.1|7333.1|7348.1|7333.1|7348|7333|4
1622698750000|2021-06-03 05:39:10|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|1
1622698770000|2021-06-03 05:39:30|7348|7333|7348|7333|7348|7333|7348|7333|1
1622698780000|2021-06-03 05:39:40|7347.9|7332.9|7348|7333|7348|7333|7347.9|7332.9|2
1622698790000|2021-06-03 05:39:50|7348.4|7333.4|7348.5|7333.5|7348.6|7333.6|7348.4|7333.4|4
1622698800000|2021-06-03 05:40:00|7348.6|7333.6|7348.8|7333.8|7348.8|7333.8|7348.6|7333.6|3
1622698810000|2021-06-03 05:40:10|7348.7|7333.7|7348.6|7333.6|7348.7|7333.7|7348.6|7333.6|2
1622698830000|2021-06-03 05:40:30|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|1
1622698840000|2021-06-03 05:40:40|7347.7|7332.7|7347.6|7332.6|7347.7|7332.7|7347.6|7332.6|2
1622698850000|2021-06-03 05:40:50|7347.7|7332.7|7347.8|7332.8|7347.8|7332.8|7347.7|7332.7|2
1622698860000|2021-06-03 05:41:00|7347.9|7332.9|7348.1|7333.1|7348.1|7333.1|7347.9|7332.9|4
1622698870000|2021-06-03 05:41:10|7348|7333|7348.8|7333.8|7349.2|7334.2|7347.9|7332.9|12
1622698880000|2021-06-03 05:41:20|7348.7|7333.7|7348.7|7333.7|7348.9|7333.9|7348.7|7333.7|4
1622698890000|2021-06-03 05:41:30|7348.8|7333.8|7348.8|7333.8|7348.9|7333.9|7348.8|7333.8|3
1622698900000|2021-06-03 05:41:40|7348.9|7333.9|7348.7|7333.7|7348.9|7333.9|7348.7|7333.7|3
1622698910000|2021-06-03 05:41:50|7348.6|7333.6|7348.2|7333.2|7348.6|7333.6|7348.2|7333.2|3
1622698920000|2021-06-03 05:42:00|7348.1|7333.1|7348.6|7333.6|7348.6|7333.6|7348.1|7333.1|4
1622698930000|2021-06-03 05:42:10|7348.7|7333.7|7348.5|7333.5|7348.7|7333.7|7348.5|7333.5|3
1622698940000|2021-06-03 05:42:20|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|1
1622698980000|2021-06-03 05:43:00|7348.5|7333.5|7348.6|7333.6|7348.6|7333.6|7348.5|7333.5|2
1622699010000|2021-06-03 05:43:30|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|1
1622699020000|2021-06-03 05:43:40|7349|7334|7349.8|7334.8|7349.8|7334.8|7348.9|7333.9|10
1622699030000|2021-06-03 05:43:50|7349.7|7334.7|7349.8|7334.8|7350|7335|7349.7|7334.7|4
1622699040000|2021-06-03 05:44:00|7350.1|7335.1|7350.2|7335.2|7350.3|7335.3|7350|7335|7
1622699050000|2021-06-03 05:44:10|7350.1|7335.1|7350|7335|7350.1|7335.1|7350|7335|2
1622699060000|2021-06-03 05:44:20|7349.8|7334.8|7349.7|7334.7|7349.9|7334.9|7349.7|7334.7|3
1622699070000|2021-06-03 05:44:30|7349.8|7334.8|7349.8|7334.8|7349.9|7334.9|7349.8|7334.8|3
1622699080000|2021-06-03 05:44:40|7350|7335|7350|7335|7350|7335|7350|7335|1
1622699090000|2021-06-03 05:44:50|7349.8|7334.8|7348.8|7333.8|7349.8|7334.8|7348.8|7333.8|5
1622699100000|2021-06-03 05:45:00|7348.9|7333.9|7349.9|7334.9|7349.9|7334.9|7348.9|7333.9|3
1622699110000|2021-06-03 05:45:10|7349.8|7334.8|7350|7335|7350|7335|7349.8|7334.8|2
1622699120000|2021-06-03 05:45:20|7349.2|7334.2|7349.1|7334.1|7349.2|7334.2|7349.1|7334.1|2
1622699130000|2021-06-03 05:45:30|7348.9|7333.9|7349.5|7334.5|7349.5|7334.5|7348.9|7333.9|2
1622699140000|2021-06-03 05:45:40|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|1
1622699150000|2021-06-03 05:45:50|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|1
1622699170000|2021-06-03 05:46:10|7348.8|7333.8|7348.9|7333.9|7349.5|7334.5|7348.8|7333.8|4
1622699180000|2021-06-03 05:46:20|7349|7334|7348.9|7333.9|7349|7334|7348.9|7333.9|2
1622699190000|2021-06-03 05:46:30|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7348.6|7333.6|4
1622699210000|2021-06-03 05:46:50|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|1
1622699220000|2021-06-03 05:47:00|7348.8|7333.8|7348.7|7333.7|7348.8|7333.8|7348.7|7333.7|2
1622699230000|2021-06-03 05:47:10|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|1
1622699250000|2021-06-03 05:47:30|7348.9|7333.9|7348.8|7333.8|7348.9|7333.9|7348.8|7333.8|2
1622699260000|2021-06-03 05:47:40|7348.7|7333.7|7348.7|7333.7|7348.9|7333.9|7348.7|7333.7|3
1622699270000|2021-06-03 05:47:50|7348.9|7333.9|7348.7|7333.7|7348.9|7333.9|7348.7|7333.7|3
1622699280000|2021-06-03 05:48:00|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|1
1622699290000|2021-06-03 05:48:10|7348.9|7333.9|7348.8|7333.8|7348.9|7333.9|7348.8|7333.8|2
1622699320000|2021-06-03 05:48:40|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|1
1622699330000|2021-06-03 05:48:50|7349|7334|7349.3|7334.3|7349.3|7334.3|7349|7334|2
1622699340000|2021-06-03 05:49:00|7349.4|7334.4|7350.1|7335.1|7350.1|7335.1|7349.3|7334.3|4
1622699350000|2021-06-03 05:49:10|7350.2|7335.2|7350.1|7335.1|7350.2|7335.2|7350.1|7335.1|2
1622699360000|2021-06-03 05:49:20|7349.9|7334.9|7349.3|7334.3|7350|7335|7349.3|7334.3|5
1622699370000|2021-06-03 05:49:30|7349.2|7334.2|7349.6|7334.6|7349.6|7334.6|7349.1|7334.1|6
1622699390000|2021-06-03 05:49:50|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1622699400000|2021-06-03 05:50:00|7349.9|7334.9|7349.1|7334.1|7350.1|7335.1|7348.6|7333.6|11
1622699410000|2021-06-03 05:50:10|7349|7334|7349.1|7334.1|7349.1|7334.1|7348.9|7333.9|3
1622699430000|2021-06-03 05:50:30|7349|7334|7348.7|7333.7|7349|7334|7348.6|7333.6|6
1622699450000|2021-06-03 05:50:50|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|1
1622699460000|2021-06-03 05:51:00|7348.7|7333.7|7348.8|7333.8|7348.8|7333.8|7348.7|7333.7|2
1622699470000|2021-06-03 05:51:10|7348.9|7333.9|7348.8|7333.8|7348.9|7333.9|7348.8|7333.8|2
1622699480000|2021-06-03 05:51:20|7348.9|7333.9|7348.8|7333.8|7348.9|7333.9|7348.8|7333.8|4
1622699490000|2021-06-03 05:51:30|7348.9|7333.9|7348.9|7333.9|7349|7334|7348.8|7333.8|6
1622699500000|2021-06-03 05:51:40|7349.2|7334.2|7349.3|7334.3|7349.3|7334.3|7349.2|7334.2|2
1622699520000|2021-06-03 05:52:00|7349.4|7334.4|7349.6|7334.6|7349.7|7334.7|7349.4|7334.4|3
1622699530000|2021-06-03 05:52:10|7349.4|7334.4|7349.3|7334.3|7349.4|7334.4|7349.3|7334.3|2
1622699550000|2021-06-03 05:52:30|7349.2|7334.2|7349.3|7334.3|7349.3|7334.3|7349.2|7334.2|2
1622699560000|2021-06-03 05:52:40|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|1
1622699600000|2021-06-03 05:53:20|7348.8|7333.8|7348.7|7333.7|7348.8|7333.8|7348.7|7333.7|2
1622699610000|2021-06-03 05:53:30|7349.3|7334.3|7349.5|7334.5|7349.5|7334.5|7348.9|7333.9|7
1622699620000|2021-06-03 05:53:40|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|1
1622699630000|2021-06-03 05:53:50|7349.5|7334.5|7349.3|7334.3|7349.5|7334.5|7349.3|7334.3|2
1622699660000|2021-06-03 05:54:20|7348.8|7333.8|7348.2|7333.2|7349.1|7334.1|7348.2|7333.2|9
1622699670000|2021-06-03 05:54:30|7348|7333|7348.5|7333.5|7348.5|7333.5|7347.9|7332.9|3
1622699680000|2021-06-03 05:54:40|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|1
1622699690000|2021-06-03 05:54:50|7347.6|7332.6|7346.5|7331.5|7347.6|7332.6|7346.4|7331.4|9
1622699700000|2021-06-03 05:55:00|7346.6|7331.6|7347.2|7332.2|7347.2|7332.2|7346.6|7331.6|4
1622699720000|2021-06-03 05:55:20|7347.4|7332.4|7347|7332|7347.4|7332.4|7347|7332|3
1622699730000|2021-06-03 05:55:30|7347.5|7332.5|7347.4|7332.4|7347.5|7332.5|7347.4|7332.4|2
1622699810000|2021-06-03 05:56:50|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|1
1622699820000|2021-06-03 05:57:00|7347|7332|7346.9|7331.9|7347|7332|7346.9|7331.9|4
1622699830000|2021-06-03 05:57:10|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1622699840000|2021-06-03 05:57:20|7346.7|7331.7|7347|7332|7347|7332|7346.7|7331.7|4
1622699850000|2021-06-03 05:57:30|7346.7|7331.7|7346.9|7331.9|7346.9|7331.9|7346.7|7331.7|3
1622699860000|2021-06-03 05:57:40|7346.8|7331.8|7345.2|7330.2|7346.9|7331.9|7344.8|7329.8|10
1622699870000|2021-06-03 05:57:50|7345.5|7330.5|7345.9|7330.9|7345.9|7330.9|7345.5|7330.5|7
1622699880000|2021-06-03 05:58:00|7345.8|7330.8|7346.4|7331.4|7346.4|7331.4|7345.8|7330.8|7
1622699890000|2021-06-03 05:58:10|7346.5|7331.5|7346.3|7331.3|7346.5|7331.5|7346.3|7331.3|3
1622699900000|2021-06-03 05:58:20|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|1
1622699910000|2021-06-03 05:58:30|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1622699920000|2021-06-03 05:58:40|7346.6|7331.6|7346.8|7331.8|7346.8|7331.8|7346.6|7331.6|3
1622699940000|2021-06-03 05:59:00|7346.7|7331.7|7346.4|7331.4|7346.7|7331.7|7346.4|7331.4|3
1622699970000|2021-06-03 05:59:30|7346.2|7331.2|7346.4|7331.4|7346.4|7331.4|7346.2|7331.2|2
1622699980000|2021-06-03 05:59:40|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|1
1622700000000|2021-06-03 06:00:00|7346.1|7331.1|7346.4|7331.4|7346.4|7331.4|7346.1|7331.1|4
1622700010000|2021-06-03 06:00:10|7346.3|7331.3|7346.4|7331.4|7346.4|7331.4|7346.3|7331.3|2
1622700020000|2021-06-03 06:00:20|7346.3|7331.3|7346.2|7331.2|7346.3|7331.3|7346.2|7331.2|2
1622700030000|2021-06-03 06:00:30|7345.8|7330.8|7345.4|7330.4|7346.2|7331.2|7345.4|7330.4|8
1622700050000|2021-06-03 06:00:50|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1622700060000|2021-06-03 06:01:00|7345.4|7330.4|7345.2|7330.2|7345.4|7330.4|7345.2|7330.2|3
1622700070000|2021-06-03 06:01:10|7345.3|7330.3|7345.9|7330.9|7346|7331|7345.3|7330.3|5
1622700080000|2021-06-03 06:01:20|7345.8|7330.8|7345.8|7330.8|7345.9|7330.9|7345.8|7330.8|3
1622700090000|2021-06-03 06:01:30|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|1
1622700100000|2021-06-03 06:01:40|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1622700140000|2021-06-03 06:02:20|7345.7|7330.7|7345.2|7330.2|7345.7|7330.7|7345.2|7330.2|4
1622700150000|2021-06-03 06:02:30|7345|7330|7345.6|7330.6|7345.7|7330.7|7345|7330|11
1622700160000|2021-06-03 06:02:40|7345.4|7330.4|7346|7331|7346|7331|7345.4|7330.4|6
1622700170000|2021-06-03 06:02:50|7345.9|7330.9|7345.9|7330.9|7346|7331|7345.9|7330.9|3
1622700180000|2021-06-03 06:03:00|7345.7|7330.7|7345.5|7330.5|7345.7|7330.7|7345.5|7330.5|2
1622700190000|2021-06-03 06:03:10|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.2|7330.2|4
1622700200000|2021-06-03 06:03:20|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1622700210000|2021-06-03 06:03:30|7345.3|7330.3|7345.4|7330.4|7345.4|7330.4|7345.2|7330.2|4
1622700220000|2021-06-03 06:03:40|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1622700230000|2021-06-03 06:03:50|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1622700240000|2021-06-03 06:04:00|7345.3|7330.3|7344.8|7329.8|7345.4|7330.4|7344.8|7329.8|5
1622700250000|2021-06-03 06:04:10|7345|7330|7345|7330|7345.2|7330.2|7345|7330|3
1622700260000|2021-06-03 06:04:20|7345.2|7330.2|7345|7330|7345.7|7330.7|7344.9|7329.9|7
1622700280000|2021-06-03 06:04:40|7344.8|7329.8|7345.1|7330.1|7345.2|7330.2|7344.8|7329.8|6
1622700290000|2021-06-03 06:04:50|7345|7330|7345|7330|7345.1|7330.1|7345|7330|3
1622700310000|2021-06-03 06:05:10|7344.9|7329.9|7345|7330|7345.3|7330.3|7344.9|7329.9|4
1622700320000|2021-06-03 06:05:20|7345.2|7330.2|7345.7|7330.7|7345.7|7330.7|7345.2|7330.2|3
1622700330000|2021-06-03 06:05:30|7344.9|7329.9|7345.2|7330.2|7345.2|7330.2|7344.8|7329.8|5
1622700350000|2021-06-03 06:05:50|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|1
1622700360000|2021-06-03 06:06:00|7345.8|7330.8|7345.2|7330.2|7345.8|7330.8|7345.2|7330.2|2
1622700370000|2021-06-03 06:06:10|7345.7|7330.7|7345.7|7330.7|7346|7331|7345.7|7330.7|5
1622700380000|2021-06-03 06:06:20|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|1
1622700390000|2021-06-03 06:06:30|7345.9|7330.9|7345.8|7330.8|7345.9|7330.9|7345.8|7330.8|2
1622700400000|2021-06-03 06:06:40|7345.7|7330.7|7345.8|7330.8|7345.8|7330.8|7345.7|7330.7|2
1622700410000|2021-06-03 06:06:50|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1622700420000|2021-06-03 06:07:00|7345.6|7330.6|7345.5|7330.5|7345.6|7330.6|7345.5|7330.5|2
1622700430000|2021-06-03 06:07:10|7345.8|7330.8|7345.8|7330.8|7345.9|7330.9|7345.8|7330.8|3
1622700460000|2021-06-03 06:07:40|7345.9|7330.9|7345.7|7330.7|7345.9|7330.9|7345.7|7330.7|3
1622700470000|2021-06-03 06:07:50|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.7|7330.7|3
1622700480000|2021-06-03 06:08:00|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|1
1622700510000|2021-06-03 06:08:30|7345.8|7330.8|7345.7|7330.7|7345.8|7330.8|7345.7|7330.7|2
1622700570000|2021-06-03 06:09:30|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|1
1622700580000|2021-06-03 06:09:40|7345.7|7330.7|7345.4|7330.4|7345.7|7330.7|7345.4|7330.4|3
1622700590000|2021-06-03 06:09:50|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1622700610000|2021-06-03 06:10:10|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|1
1622700620000|2021-06-03 06:10:20|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1622700630000|2021-06-03 06:10:30|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1622700650000|2021-06-03 06:10:50|7344.8|7329.8|7345|7330|7345|7330|7344.8|7329.8|2
1622700730000|2021-06-03 06:12:10|7345.3|7330.3|7345.7|7330.7|7345.9|7330.9|7345.3|7330.3|5
1622700740000|2021-06-03 06:12:20|7346|7331|7346|7331|7346|7331|7346|7331|1
1622700750000|2021-06-03 06:12:30|7346.2|7331.2|7346.4|7331.4|7346.4|7331.4|7346.2|7331.2|3
1622700760000|2021-06-03 06:12:40|7346.3|7331.3|7347.1|7332.1|7347.1|7332.1|7346.3|7331.3|10
1622700770000|2021-06-03 06:12:50|7347.3|7332.3|7347.1|7332.1|7347.3|7332.3|7347.1|7332.1|3
1622700780000|2021-06-03 06:13:00|7347.2|7332.2|7347.1|7332.1|7347.2|7332.2|7347.1|7332.1|2
1622700790000|2021-06-03 06:13:10|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1622700800000|2021-06-03 06:13:20|7346.7|7331.7|7347|7332|7347|7332|7346.7|7331.7|2
1622700820000|2021-06-03 06:13:40|7347.1|7332.1|7347|7332|7347.1|7332.1|7347|7332|2
1622700840000|2021-06-03 06:14:00|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|1
1622700850000|2021-06-03 06:14:10|7347.5|7332.5|7348.1|7333.1|7348.5|7333.5|7347.4|7332.4|9
1622700860000|2021-06-03 06:14:20|7348.3|7333.3|7348.1|7333.1|7348.4|7333.4|7348.1|7333.1|3
1622700870000|2021-06-03 06:14:30|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|1
1622700880000|2021-06-03 06:14:40|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|1
1622700890000|2021-06-03 06:14:50|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|1
1622700900000|2021-06-03 06:15:00|7348.3|7333.3|7348|7333|7348.3|7333.3|7348|7333|3
1622700910000|2021-06-03 06:15:10|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|1
1622700940000|2021-06-03 06:15:40|7347.9|7332.9|7348.1|7333.1|7348.1|7333.1|7347.9|7332.9|3
1622700950000|2021-06-03 06:15:50|7348.2|7333.2|7348.4|7333.4|7348.4|7333.4|7348.2|7333.2|2
1622700980000|2021-06-03 06:16:20|7348.5|7333.5|7348.6|7333.6|7348.6|7333.6|7348.5|7333.5|2
1622700990000|2021-06-03 06:16:30|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|1
1622701000000|2021-06-03 06:16:40|7348.7|7333.7|7348.6|7333.6|7348.7|7333.7|7348.6|7333.6|4
1622701010000|2021-06-03 06:16:50|7348.7|7333.7|7348.6|7333.6|7348.7|7333.7|7348.6|7333.6|2
1622701030000|2021-06-03 06:17:10|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|1
1622701040000|2021-06-03 06:17:20|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|1
1622701050000|2021-06-03 06:17:30|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|1
1622701060000|2021-06-03 06:17:40|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|1
1622701070000|2021-06-03 06:17:50|7348.5|7333.5|7348.3|7333.3|7348.5|7333.5|7348.3|7333.3|2
1622701100000|2021-06-03 06:18:20|7348.2|7333.2|7348.1|7333.1|7348.2|7333.2|7348|7333|3
1622701110000|2021-06-03 06:18:30|7348|7333|7348|7333|7348|7333|7348|7333|1
1622701120000|2021-06-03 06:18:40|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|1
1622701140000|2021-06-03 06:19:00|7347.9|7332.9|7348.1|7333.1|7348.1|7333.1|7347.9|7332.9|2
1622701150000|2021-06-03 06:19:10|7347.8|7332.8|7347.5|7332.5|7347.8|7332.8|7347.5|7332.5|3
1622701170000|2021-06-03 06:19:30|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|7347.5|7332.5|3
1622701200000|2021-06-03 06:20:00|7347.7|7332.7|7347.8|7332.8|7347.8|7332.8|7347.7|7332.7|2
1622701240000|2021-06-03 06:20:40|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|7347.5|7332.5|3
1622701250000|2021-06-03 06:20:50|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|1
1622701260000|2021-06-03 06:21:00|7347.7|7332.7|7347.8|7332.8|7347.8|7332.8|7347.7|7332.7|2
1622701300000|2021-06-03 06:21:40|7347.7|7332.7|7347.8|7332.8|7347.8|7332.8|7347.7|7332.7|2
1622701330000|2021-06-03 06:22:10|7347.9|7332.9|7348.2|7333.2|7348.2|7333.2|7347.9|7332.9|3
1622701340000|2021-06-03 06:22:20|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|1
1622701350000|2021-06-03 06:22:30|7347.8|7332.8|7347.4|7332.4|7347.8|7332.8|7347.4|7332.4|3
1622701370000|2021-06-03 06:22:50|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|1
1622701380000|2021-06-03 06:23:00|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|1
1622701400000|2021-06-03 06:23:20|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|1
1622701410000|2021-06-03 06:23:30|7346.8|7331.8|7347.2|7332.2|7347.2|7332.2|7346.8|7331.8|3
1622701450000|2021-06-03 06:24:10|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|1
1622701460000|2021-06-03 06:24:20|7347.4|7332.4|7347.1|7332.1|7347.4|7332.4|7347.1|7332.1|3
1622701480000|2021-06-03 06:24:40|7346.7|7331.7|7346.6|7331.6|7346.7|7331.7|7346.6|7331.6|2
1622701490000|2021-06-03 06:24:50|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|1
1622701500000|2021-06-03 06:25:00|7346.1|7331.1|7346.2|7331.2|7346.2|7331.2|7346.1|7331.1|2
1622701520000|2021-06-03 06:25:20|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|1
1622701530000|2021-06-03 06:25:30|7346.4|7331.4|7346.3|7331.3|7346.6|7331.6|7346.3|7331.3|4
1622701540000|2021-06-03 06:25:40|7346.4|7331.4|7346.7|7331.7|7346.7|7331.7|7346.4|7331.4|3
1622701580000|2021-06-03 06:26:20|7346.8|7331.8|7346.7|7331.7|7346.8|7331.8|7346.7|7331.7|4
1622701600000|2021-06-03 06:26:40|7347.3|7332.3|7347.5|7332.5|7347.5|7332.5|7347.3|7332.3|3
1622701610000|2021-06-03 06:26:50|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|1
1622701630000|2021-06-03 06:27:10|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|1
1622701640000|2021-06-03 06:27:20|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|1
1622701650000|2021-06-03 06:27:30|7347.5|7332.5|7347.6|7332.6|7347.6|7332.6|7347.5|7332.5|2
1622701670000|2021-06-03 06:27:50|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|1
1622701680000|2021-06-03 06:28:00|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|1
1622701690000|2021-06-03 06:28:10|7347.5|7332.5|7347.5|7332.5|7347.7|7332.7|7347.5|7332.5|4
1622701700000|2021-06-03 06:28:20|7347.4|7332.4|7346.8|7331.8|7347.4|7332.4|7346.8|7331.8|4
1622701710000|2021-06-03 06:28:30|7346.9|7331.9|7347|7332|7347|7332|7346.9|7331.9|2
1622701720000|2021-06-03 06:28:40|7346.9|7331.9|7346.5|7331.5|7346.9|7331.9|7346.5|7331.5|3
1622701730000|2021-06-03 06:28:50|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1622701740000|2021-06-03 06:29:00|7346.7|7331.7|7346.6|7331.6|7346.7|7331.7|7346.6|7331.6|2
1622701750000|2021-06-03 06:29:10|7346.5|7331.5|7346.8|7331.8|7346.9|7331.9|7346.5|7331.5|6
1622701760000|2021-06-03 06:29:20|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|1
1622701790000|2021-06-03 06:29:50|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|1
1622701820000|2021-06-03 06:30:20|7346.5|7331.5|7346.6|7331.6|7346.6|7331.6|7346.5|7331.5|2
1622701830000|2021-06-03 06:30:30|7346.8|7331.8|7346.9|7331.9|7347.2|7332.2|7346.5|7331.5|10
1622701840000|2021-06-03 06:30:40|7347|7332|7347.1|7332.1|7347.1|7332.1|7347|7332|2
1622701850000|2021-06-03 06:30:50|7347.2|7332.2|7347.3|7332.3|7347.3|7332.3|7347.2|7332.2|2
1622701880000|2021-06-03 06:31:20|7347.4|7332.4|7348.1|7333.1|7348.2|7333.2|7347.4|7332.4|6
1622701910000|2021-06-03 06:31:50|7348.2|7333.2|7348.1|7333.1|7348.2|7333.2|7348.1|7333.1|2
1622701960000|2021-06-03 06:32:40|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|1
1622701970000|2021-06-03 06:32:50|7347.9|7332.9|7347.7|7332.7|7347.9|7332.9|7347.6|7332.6|4
1622701990000|2021-06-03 06:33:10|7347.5|7332.5|7347.5|7332.5|7347.7|7332.7|7347.5|7332.5|5
1622702000000|2021-06-03 06:33:20|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|1
1622702010000|2021-06-03 06:33:30|7347.5|7332.5|7347.6|7332.6|7347.6|7332.6|7347.5|7332.5|2
1622702020000|2021-06-03 06:33:40|7347.5|7332.5|7347.5|7332.5|7347.6|7332.6|7347.5|7332.5|5
1622702030000|2021-06-03 06:33:50|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|1
1622702050000|2021-06-03 06:34:10|7347.5|7332.5|7347.7|7332.7|7347.7|7332.7|7347.5|7332.5|3
1622702070000|2021-06-03 06:34:30|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|1
1622702080000|2021-06-03 06:34:40|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|1
1622702100000|2021-06-03 06:35:00|7347.8|7332.8|7347.7|7332.7|7347.8|7332.8|7347.7|7332.7|2
1622702110000|2021-06-03 06:35:10|7347.8|7332.8|7346.9|7331.9|7347.8|7332.8|7346.9|7331.9|7
1622702120000|2021-06-03 06:35:20|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1622702130000|2021-06-03 06:35:30|7346.7|7331.7|7346.8|7331.8|7346.8|7331.8|7346.7|7331.7|2
1622702160000|2021-06-03 06:36:00|7347.5|7332.5|7347.5|7332.5|7348.1|7333.1|7347.5|7332.5|7
1622702170000|2021-06-03 06:36:10|7347.7|7332.7|7347.8|7332.8|7347.8|7332.8|7347.7|7332.7|2
1622702180000|2021-06-03 06:36:20|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|1
1622702190000|2021-06-03 06:36:30|7347|7332|7346.9|7331.9|7347|7332|7346.9|7331.9|2
1622702210000|2021-06-03 06:36:50|7346.8|7331.8|7346.6|7331.6|7346.8|7331.8|7346.6|7331.6|3
1622702220000|2021-06-03 06:37:00|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1622702230000|2021-06-03 06:37:10|7346.2|7331.2|7346.5|7331.5|7346.5|7331.5|7346.1|7331.1|3
1622702240000|2021-06-03 06:37:20|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|1
1622702250000|2021-06-03 06:37:30|7345.9|7330.9|7345.6|7330.6|7345.9|7330.9|7345.6|7330.6|2
1622702260000|2021-06-03 06:37:40|7345.2|7330.2|7344.8|7329.8|7345.4|7330.4|7344.6|7329.6|6
1622702270000|2021-06-03 06:37:50|7344.9|7329.9|7345|7330|7345.1|7330.1|7344.9|7329.9|3
1622702280000|2021-06-03 06:38:00|7344.9|7329.9|7344.8|7329.8|7344.9|7329.9|7344.8|7329.8|2
1622702290000|2021-06-03 06:38:10|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1622702300000|2021-06-03 06:38:20|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|1
1622702320000|2021-06-03 06:38:40|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|1
1622702330000|2021-06-03 06:38:50|7345.4|7330.4|7345.5|7330.5|7345.6|7330.6|7345.3|7330.3|7
1622702350000|2021-06-03 06:39:10|7345.6|7330.6|7345.7|7330.7|7345.8|7330.8|7345.6|7330.6|3
1622702360000|2021-06-03 06:39:20|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|1
1622702370000|2021-06-03 06:39:30|7346|7331|7345.7|7330.7|7346.4|7331.4|7345.7|7330.7|8
1622702400000|2021-06-03 06:40:00|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|1
1622702430000|2021-06-03 06:40:30|7345.8|7330.8|7345.6|7330.6|7345.8|7330.8|7345.6|7330.6|2
1622702470000|2021-06-03 06:41:10|7345.7|7330.7|7345.8|7330.8|7345.9|7330.9|7345.7|7330.7|4
1622702490000|2021-06-03 06:41:30|7345.9|7330.9|7345.4|7330.4|7346.3|7331.3|7345.4|7330.4|6
1622702500000|2021-06-03 06:41:40|7345.1|7330.1|7344.8|7329.8|7345.1|7330.1|7344.6|7329.6|6
1622702510000|2021-06-03 06:41:50|7344.7|7329.7|7344.6|7329.6|7344.7|7329.7|7344.6|7329.6|4
1622702520000|2021-06-03 06:42:00|7344.5|7329.5|7344.6|7329.6|7344.6|7329.6|7344.4|7329.4|5
1622702530000|2021-06-03 06:42:10|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1622702540000|2021-06-03 06:42:20|7344.4|7329.4|7344.7|7329.7|7344.8|7329.8|7344.4|7329.4|5
1622702550000|2021-06-03 06:42:30|7344.8|7329.8|7344.6|7329.6|7345|7330|7344.6|7329.6|7
1622702560000|2021-06-03 06:42:40|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.6|7329.6|3
1622702570000|2021-06-03 06:42:50|7344.9|7329.9|7345|7330|7345|7330|7344.8|7329.8|4
1622702600000|2021-06-03 06:43:20|7345.2|7330.2|7345.3|7330.3|7345.3|7330.3|7345.2|7330.2|2
1622702610000|2021-06-03 06:43:30|7345.2|7330.2|7345.1|7330.1|7345.3|7330.3|7345.1|7330.1|4
1622702630000|2021-06-03 06:43:50|7345.2|7330.2|7345.2|7330.2|7345.7|7330.7|7345.1|7330.1|7
1622702660000|2021-06-03 06:44:20|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|1
1622702670000|2021-06-03 06:44:30|7345.2|7330.2|7345.2|7330.2|7345.4|7330.4|7345.1|7330.1|6
1622702680000|2021-06-03 06:44:40|7345.4|7330.4|7345|7330|7345.4|7330.4|7345|7330|5
1622702700000|2021-06-03 06:45:00|7344.9|7329.9|7344.7|7329.7|7344.9|7329.9|7344.6|7329.6|3
1622702710000|2021-06-03 06:45:10|7344.6|7329.6|7344.7|7329.7|7344.7|7329.7|7344.6|7329.6|4
1622702720000|2021-06-03 06:45:20|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1622702730000|2021-06-03 06:45:30|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|7344.6|7329.6|5
1622702760000|2021-06-03 06:46:00|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1622702800000|2021-06-03 06:46:40|7344.5|7329.5|7345.5|7330.5|7345.5|7330.5|7344.5|7329.5|2
1622702850000|2021-06-03 06:47:30|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1622702860000|2021-06-03 06:47:40|7345.5|7330.5|7345.4|7330.4|7345.5|7330.5|7345.4|7330.4|2
1622702870000|2021-06-03 06:47:50|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1622702930000|2021-06-03 06:48:50|7345.7|7330.7|7346.5|7331.5|7346.5|7331.5|7345.7|7330.7|4
1622702940000|2021-06-03 06:49:00|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|1
1622702960000|2021-06-03 06:49:20|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1622702970000|2021-06-03 06:49:30|7346.9|7331.9|7345.1|7330.1|7346.9|7331.9|7345.1|7330.1|8
1622702980000|2021-06-03 06:49:40|7345.2|7330.2|7345.2|7330.2|7345.5|7330.5|7345.2|7330.2|8
1622702990000|2021-06-03 06:49:50|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|1
1622703000000|2021-06-03 06:50:00|7344.1|7329.1|7343.6|7328.6|7344.1|7329.1|7343.6|7328.6|2
1622703010000|2021-06-03 06:50:10|7343.8|7328.8|7344.4|7329.4|7344.5|7329.5|7343.8|7328.8|13
1622703020000|2021-06-03 06:50:20|7344.2|7329.2|7344.2|7329.2|7344.3|7329.3|7344.2|7329.2|3
1622703030000|2021-06-03 06:50:30|7344.1|7329.1|7344.2|7329.2|7344.2|7329.2|7344.1|7329.1|2
1622703040000|2021-06-03 06:50:40|7344.4|7329.4|7344.8|7329.8|7344.8|7329.8|7344.4|7329.4|4
1622703050000|2021-06-03 06:50:50|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1622703060000|2021-06-03 06:51:00|7344.8|7329.8|7344.9|7329.9|7344.9|7329.9|7344.8|7329.8|2
1622703070000|2021-06-03 06:51:10|7345|7330|7344.8|7329.8|7345|7330|7344.8|7329.8|2
1622703110000|2021-06-03 06:51:50|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1622703120000|2021-06-03 06:52:00|7343.8|7328.8|7344.1|7329.1|7344.1|7329.1|7343.8|7328.8|4
1622703140000|2021-06-03 06:52:20|7344|7329|7343.8|7328.8|7344.1|7329.1|7343.8|7328.8|4
1622703150000|2021-06-03 06:52:30|7344|7329|7343.9|7328.9|7344|7329|7343.9|7328.9|2
1622703160000|2021-06-03 06:52:40|7344.1|7329.1|7343.9|7328.9|7344.1|7329.1|7343.8|7328.8|5
1622703170000|2021-06-03 06:52:50|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|1
1622703180000|2021-06-03 06:53:00|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|1
1622703190000|2021-06-03 06:53:10|7343.5|7328.5|7343.7|7328.7|7343.7|7328.7|7343.5|7328.5|3
1622703200000|2021-06-03 06:53:20|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|1
1622703210000|2021-06-03 06:53:30|7343.7|7328.7|7343.9|7328.9|7343.9|7328.9|7343.7|7328.7|3
1622703220000|2021-06-03 06:53:40|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|1
1622703230000|2021-06-03 06:53:50|7343.7|7328.7|7343.6|7328.6|7343.7|7328.7|7343.6|7328.6|2
1622703240000|2021-06-03 06:54:00|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|1
1622703260000|2021-06-03 06:54:20|7343.2|7328.2|7342.8|7327.8|7343.2|7328.2|7342.8|7327.8|5
1622703270000|2021-06-03 06:54:30|7343|7328|7343.4|7328.4|7343.4|7328.4|7342.8|7327.8|4
1622703280000|2021-06-03 06:54:40|7343.2|7328.2|7343.1|7328.1|7343.2|7328.2|7343.1|7328.1|2
1622703290000|2021-06-03 06:54:50|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1622703300000|2021-06-03 06:55:00|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|1
1622703330000|2021-06-03 06:55:30|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1622703340000|2021-06-03 06:55:40|7342.8|7327.8|7342.8|7327.8|7342.9|7327.9|7342.8|7327.8|3
1622703350000|2021-06-03 06:55:50|7342.9|7327.9|7342|7327|7342.9|7327.9|7342|7327|6
1622703360000|2021-06-03 06:56:00|7341.5|7326.5|7340.4|7325.4|7341.5|7326.5|7339.9|7324.9|11
1622703370000|2021-06-03 06:56:10|7340.5|7325.5|7340.5|7325.5|7341|7326|7340.3|7325.3|9
1622703380000|2021-06-03 06:56:20|7340.6|7325.6|7340.9|7325.9|7341|7326|7340.6|7325.6|4
1622703390000|2021-06-03 06:56:30|7340.8|7325.8|7339.1|7324.1|7340.8|7325.8|7339|7324|8
1622703400000|2021-06-03 06:56:40|7339|7324|7339|7324|7339.3|7324.3|7338.2|7323.2|17
1622703410000|2021-06-03 06:56:50|7339.1|7324.1|7339.6|7324.6|7339.7|7324.7|7339.1|7324.1|6
1622703420000|2021-06-03 06:57:00|7339.5|7324.5|7339.8|7324.8|7340.1|7325.1|7339.5|7324.5|8
1622703430000|2021-06-03 06:57:10|7340|7325|7340|7325|7340.1|7325.1|7340|7325|3
1622703440000|2021-06-03 06:57:20|7340.2|7325.2|7340.2|7325.2|7340.3|7325.3|7340.2|7325.2|5
1622703450000|2021-06-03 06:57:30|7340.7|7325.7|7341.3|7326.3|7341.3|7326.3|7340.7|7325.7|4
1622703460000|2021-06-03 06:57:40|7341.2|7326.2|7341.3|7326.3|7341.3|7326.3|7341.2|7326.2|2
1622703470000|2021-06-03 06:57:50|7341|7326|7341.8|7326.8|7341.8|7326.8|7341|7326|9
1622703490000|2021-06-03 06:58:10|7341.9|7326.9|7341.6|7326.6|7341.9|7326.9|7341.6|7326.6|6
1622703500000|2021-06-03 06:58:20|7341.7|7326.7|7342.9|7327.9|7342.9|7327.9|7341.7|7326.7|7
1622703510000|2021-06-03 06:58:30|7342.7|7327.7|7342.8|7327.8|7343|7328|7342.5|7327.5|8
1622703530000|2021-06-03 06:58:50|7342.9|7327.9|7342.3|7327.3|7342.9|7327.9|7342.3|7327.3|6
1622703540000|2021-06-03 06:59:00|7342.2|7327.2|7342|7327|7342.2|7327.2|7342|7327|3
1622703550000|2021-06-03 06:59:10|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|1
1622703560000|2021-06-03 06:59:20|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|1
1622703570000|2021-06-03 06:59:30|7341.8|7326.8|7341.9|7326.9|7342|7327|7341.8|7326.8|4
1622703580000|2021-06-03 06:59:40|7342|7327|7342|7327|7342|7327|7342|7327|1
1622703590000|2021-06-03 06:59:50|7342.1|7327.1|7342.4|7327.4|7342.4|7327.4|7342|7327|4
1622703600000|2021-06-03 07:00:00|7342.2|7327.2|7342|7327|7342.2|7327.2|7342|7327|2
1622703610000|2021-06-03 07:00:10|7342.1|7327.1|7342.4|7327.4|7342.4|7327.4|7342.1|7327.1|2
1622703620000|2021-06-03 07:00:20|7343|7328|7342|7327|7343.3|7328.3|7341.8|7326.8|10
1622703630000|2021-06-03 07:00:30|7342.5|7327.5|7343|7328|7343|7328|7342.5|7327.5|7
1622703650000|2021-06-03 07:00:50|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|1
1622703670000|2021-06-03 07:01:10|7342.8|7327.8|7342.7|7327.7|7342.8|7327.8|7342.7|7327.7|2
1622703680000|2021-06-03 07:01:20|7342.8|7327.8|7343.8|7328.8|7343.8|7328.8|7342.8|7327.8|9
1622703690000|2021-06-03 07:01:30|7343.9|7328.9|7344.1|7329.1|7344.2|7329.2|7343.9|7328.9|3
1622703720000|2021-06-03 07:02:00|7344.2|7329.2|7344.4|7329.4|7344.4|7329.4|7344.2|7329.2|4
1622703730000|2021-06-03 07:02:10|7344.3|7329.3|7343.7|7328.7|7344.3|7329.3|7343.7|7328.7|3
1622703740000|2021-06-03 07:02:20|7343.6|7328.6|7343.3|7328.3|7343.6|7328.6|7343.3|7328.3|4
1622703760000|2021-06-03 07:02:40|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|1
1622703770000|2021-06-03 07:02:50|7343.7|7328.7|7343.3|7328.3|7343.7|7328.7|7343.3|7328.3|2
1622703780000|2021-06-03 07:03:00|7343.4|7328.4|7344.1|7329.1|7344.3|7329.3|7343.4|7328.4|5
1622703790000|2021-06-03 07:03:10|7344.2|7329.2|7344.1|7329.1|7344.2|7329.2|7344.1|7329.1|2
1622703810000|2021-06-03 07:03:30|7344|7329|7344|7329|7344|7329|7344|7329|1
1622703830000|2021-06-03 07:03:50|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|1
1622703850000|2021-06-03 07:04:10|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.7|7328.7|3
1622703860000|2021-06-03 07:04:20|7344.5|7329.5|7344.6|7329.6|7344.6|7329.6|7344.5|7329.5|2
1622703890000|2021-06-03 07:04:50|7344.8|7329.8|7344.6|7329.6|7344.8|7329.8|7344.6|7329.6|2
1622703900000|2021-06-03 07:05:00|7344.5|7329.5|7344.3|7329.3|7344.5|7329.5|7344.3|7329.3|2
1622703910000|2021-06-03 07:05:10|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1622703940000|2021-06-03 07:05:40|7344.6|7329.6|7344.5|7329.5|7344.6|7329.6|7344.5|7329.5|2
1622703950000|2021-06-03 07:05:50|7344.6|7329.6|7344.5|7329.5|7344.6|7329.6|7344.5|7329.5|4
1622703960000|2021-06-03 07:06:00|7344.9|7329.9|7345.3|7330.3|7345.4|7330.4|7344.8|7329.8|5
1622703970000|2021-06-03 07:06:10|7345.8|7330.8|7345.4|7330.4|7345.8|7330.8|7345.4|7330.4|3
1622703980000|2021-06-03 07:06:20|7345.3|7330.3|7345.4|7330.4|7345.4|7330.4|7345.3|7330.3|4
1622703990000|2021-06-03 07:06:30|7345.8|7330.8|7345.7|7330.7|7345.8|7330.8|7345.7|7330.7|2
1622704000000|2021-06-03 07:06:40|7345.8|7330.8|7346.2|7331.2|7346.2|7331.2|7345.7|7330.7|4
1622704010000|2021-06-03 07:06:50|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1622704030000|2021-06-03 07:07:10|7346.4|7331.4|7346.6|7331.6|7346.6|7331.6|7346.4|7331.4|2
1622704040000|2021-06-03 07:07:20|7346.7|7331.7|7347.5|7332.5|7347.5|7332.5|7346.7|7331.7|5
1622704050000|2021-06-03 07:07:30|7347.6|7332.6|7347.4|7332.4|7347.6|7332.6|7347.4|7332.4|5
1622704060000|2021-06-03 07:07:40|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|1
1622704070000|2021-06-03 07:07:50|7347|7332|7346.6|7331.6|7347|7332|7346.6|7331.6|4
1622704080000|2021-06-03 07:08:00|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|1
1622704090000|2021-06-03 07:08:10|7346.1|7331.1|7346|7331|7346.1|7331.1|7345.9|7330.9|4
1622704120000|2021-06-03 07:08:40|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1622704140000|2021-06-03 07:09:00|7346|7331|7346.6|7331.6|7346.6|7331.6|7346|7331|3
1622704180000|2021-06-03 07:09:40|7346.4|7331.4|7346.5|7331.5|7346.5|7331.5|7346.4|7331.4|2
1622704210000|2021-06-03 07:10:10|7346.4|7331.4|7345.3|7330.3|7346.4|7331.4|7345.1|7330.1|9
1622704220000|2021-06-03 07:10:20|7345.2|7330.2|7345|7330|7345.2|7330.2|7344.7|7329.7|6
1622704230000|2021-06-03 07:10:30|7344.9|7329.9|7344.7|7329.7|7345|7330|7344.7|7329.7|8
1622704240000|2021-06-03 07:10:40|7345|7330|7344.8|7329.8|7345|7330|7344.8|7329.8|2
1622704250000|2021-06-03 07:10:50|7344.9|7329.9|7345|7330|7345|7330|7344.9|7329.9|2
1622704260000|2021-06-03 07:11:00|7344.8|7329.8|7345.2|7330.2|7345.2|7330.2|7344.8|7329.8|3
1622704270000|2021-06-03 07:11:10|7345|7330|7345|7330|7345|7330|7345|7330|1
1622704280000|2021-06-03 07:11:20|7345.2|7330.2|7345.3|7330.3|7345.3|7330.3|7345.2|7330.2|2
1622704300000|2021-06-03 07:11:40|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|1
1622704310000|2021-06-03 07:11:50|7345.1|7330.1|7344.5|7329.5|7345.1|7330.1|7344.4|7329.4|9
1622704320000|2021-06-03 07:12:00|7344.4|7329.4|7344.4|7329.4|7344.5|7329.5|7344.4|7329.4|3
1622704340000|2021-06-03 07:12:20|7344.5|7329.5|7344.9|7329.9|7345|7330|7344.5|7329.5|4
1622704350000|2021-06-03 07:12:30|7344.7|7329.7|7344.8|7329.8|7344.8|7329.8|7344.7|7329.7|2
1622704380000|2021-06-03 07:13:00|7344.9|7329.9|7344.8|7329.8|7344.9|7329.9|7344.3|7329.3|8
1622704390000|2021-06-03 07:13:10|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1622704400000|2021-06-03 07:13:20|7345|7330|7345|7330|7345|7330|7345|7330|1
1622704410000|2021-06-03 07:13:30|7344.6|7329.6|7344.3|7329.3|7344.6|7329.6|7344.3|7329.3|2
1622704430000|2021-06-03 07:13:50|7344.4|7329.4|7344.6|7329.6|7344.6|7329.6|7344.4|7329.4|3
1622704440000|2021-06-03 07:14:00|7344.5|7329.5|7344.4|7329.4|7344.5|7329.5|7344.4|7329.4|2
1622704450000|2021-06-03 07:14:10|7344.1|7329.1|7344.3|7329.3|7344.3|7329.3|7344|7329|10
1622704460000|2021-06-03 07:14:20|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|1
1622704500000|2021-06-03 07:15:00|7344.5|7329.5|7344.5|7329.5|7344.6|7329.6|7344.5|7329.5|3
1622704510000|2021-06-03 07:15:10|7344.6|7329.6|7344.8|7329.8|7344.8|7329.8|7344.6|7329.6|5
1622704530000|2021-06-03 07:15:30|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1622704540000|2021-06-03 07:15:40|7345|7330|7345|7330|7345|7330|7345|7330|1
1622704550000|2021-06-03 07:15:50|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1622704560000|2021-06-03 07:16:00|7345|7330|7345|7330|7345|7330|7345|7330|1
1622704600000|2021-06-03 07:16:40|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.8|7329.8|3
1622704630000|2021-06-03 07:17:10|7345|7330|7345|7330|7345|7330|7345|7330|1
1622704640000|2021-06-03 07:17:20|7344.9|7329.9|7345|7330|7345|7330|7344.9|7329.9|4
1622704650000|2021-06-03 07:17:30|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1622704660000|2021-06-03 07:17:40|7344.6|7329.6|7344.5|7329.5|7344.7|7329.7|7344.4|7329.4|6
1622704670000|2021-06-03 07:17:50|7344.6|7329.6|7344.4|7329.4|7344.6|7329.6|7344.3|7329.3|5
1622704680000|2021-06-03 07:18:00|7344.3|7329.3|7344.1|7329.1|7344.3|7329.3|7344.1|7329.1|3
1622704690000|2021-06-03 07:18:10|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|1
1622704710000|2021-06-03 07:18:30|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344|7329|3
1622704720000|2021-06-03 07:18:40|7344|7329|7344|7329|7344.1|7329.1|7344|7329|15
1622704730000|2021-06-03 07:18:50|7344.1|7329.1|7344.2|7329.2|7344.2|7329.2|7344|7329|6
1622704740000|2021-06-03 07:19:00|7344.1|7329.1|7344.4|7329.4|7344.4|7329.4|7344|7329|6
1622704760000|2021-06-03 07:19:20|7344.5|7329.5|7344.4|7329.4|7344.5|7329.5|7344.4|7329.4|2
1622704800000|2021-06-03 07:20:00|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|1
1622704810000|2021-06-03 07:20:10|7344.1|7329.1|7344.4|7329.4|7344.4|7329.4|7344.1|7329.1|3
1622704820000|2021-06-03 07:20:20|7344.3|7329.3|7343.7|7328.7|7344.3|7329.3|7343.7|7328.7|5
1622704830000|2021-06-03 07:20:30|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|1
1622704840000|2021-06-03 07:20:40|7343.5|7328.5|7343.3|7328.3|7343.5|7328.5|7343.3|7328.3|3
1622704850000|2021-06-03 07:20:50|7343.2|7328.2|7343.4|7328.4|7343.4|7328.4|7343.2|7328.2|3
1622704860000|2021-06-03 07:21:00|7343.3|7328.3|7343.9|7328.9|7343.9|7328.9|7343.3|7328.3|4
1622704870000|2021-06-03 07:21:10|7344|7329|7344.4|7329.4|7344.4|7329.4|7344|7329|3
1622704890000|2021-06-03 07:21:30|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1622704900000|2021-06-03 07:21:40|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|1
1622704920000|2021-06-03 07:22:00|7344.5|7329.5|7345.2|7330.2|7345.2|7330.2|7344.5|7329.5|4
1622704960000|2021-06-03 07:22:40|7345.1|7330.1|7345.2|7330.2|7345.2|7330.2|7345.1|7330.1|2
1622704980000|2021-06-03 07:23:00|7345.1|7330.1|7345|7330|7345.2|7330.2|7345|7330|5
1622704990000|2021-06-03 07:23:10|7344.9|7329.9|7345.3|7330.3|7345.3|7330.3|7344.9|7329.9|5
1622705000000|2021-06-03 07:23:20|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.3|7330.3|3
1622705010000|2021-06-03 07:23:30|7345.1|7330.1|7345|7330|7345.1|7330.1|7345|7330|2
1622705020000|2021-06-03 07:23:40|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|1
1622705030000|2021-06-03 07:23:50|7344.6|7329.6|7344.2|7329.2|7344.7|7329.7|7344.2|7329.2|5
1622705040000|2021-06-03 07:24:00|7344.3|7329.3|7344.4|7329.4|7344.4|7329.4|7344.3|7329.3|4
1622705050000|2021-06-03 07:24:10|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|1
1622705060000|2021-06-03 07:24:20|7344.4|7329.4|7344.3|7329.3|7344.4|7329.4|7344.3|7329.3|2
1622705070000|2021-06-03 07:24:30|7344.4|7329.4|7344.7|7329.7|7344.7|7329.7|7344.4|7329.4|3
1622705080000|2021-06-03 07:24:40|7344.6|7329.6|7344.4|7329.4|7344.6|7329.6|7344.4|7329.4|2
1622705090000|2021-06-03 07:24:50|7344.3|7329.3|7344.5|7329.5|7344.5|7329.5|7344.3|7329.3|3
1622705100000|2021-06-03 07:25:00|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|1
1622705110000|2021-06-03 07:25:10|7344.6|7329.6|7344.4|7329.4|7344.6|7329.6|7344.4|7329.4|2
1622705120000|2021-06-03 07:25:20|7343.9|7328.9|7343.7|7328.7|7344.1|7329.1|7343.7|7328.7|5
1622705130000|2021-06-03 07:25:30|7343.9|7328.9|7344.2|7329.2|7344.2|7329.2|7343.9|7328.9|2
1622705150000|2021-06-03 07:25:50|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|1
1622705160000|2021-06-03 07:26:00|7344|7329|7343.6|7328.6|7344|7329|7343.6|7328.6|3
1622705170000|2021-06-03 07:26:10|7343.5|7328.5|7343.7|7328.7|7343.7|7328.7|7343.1|7328.1|7
1622705180000|2021-06-03 07:26:20|7343.6|7328.6|7343.3|7328.3|7343.6|7328.6|7343.3|7328.3|3
1622705210000|2021-06-03 07:26:50|7343.4|7328.4|7343.7|7328.7|7343.7|7328.7|7343.4|7328.4|4
1622705230000|2021-06-03 07:27:10|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|1
1622705240000|2021-06-03 07:27:20|7343.5|7328.5|7343.3|7328.3|7343.5|7328.5|7343.3|7328.3|3
1622705260000|2021-06-03 07:27:40|7343.2|7328.2|7342|7327|7343.2|7328.2|7342|7327|5
1622705280000|2021-06-03 07:28:00|7341.9|7326.9|7341.3|7326.3|7341.9|7326.9|7341.2|7326.2|6
1622705290000|2021-06-03 07:28:10|7341.4|7326.4|7341.1|7326.1|7341.4|7326.4|7341.1|7326.1|6
1622705300000|2021-06-03 07:28:20|7340.9|7325.9|7341.1|7326.1|7341.2|7326.2|7340.6|7325.6|10
1622705310000|2021-06-03 07:28:30|7341.3|7326.3|7341.7|7326.7|7342|7327|7341.2|7326.2|9
1622705320000|2021-06-03 07:28:40|7341.6|7326.6|7342|7327|7342|7327|7341.6|7326.6|4
1622705330000|2021-06-03 07:28:50|7342.1|7327.1|7342.2|7327.2|7342.2|7327.2|7342.1|7327.1|2
1622705340000|2021-06-03 07:29:00|7342.1|7327.1|7342.7|7327.7|7342.7|7327.7|7341.9|7326.9|9
1622705350000|2021-06-03 07:29:10|7342.6|7327.6|7342.7|7327.7|7342.7|7327.7|7342.6|7327.6|2
1622705360000|2021-06-03 07:29:20|7343|7328|7343|7328|7343|7328|7343|7328|1
1622705370000|2021-06-03 07:29:30|7342.8|7327.8|7343|7328|7343|7328|7342.8|7327.8|3
1622705380000|2021-06-03 07:29:40|7343.2|7328.2|7343.3|7328.3|7343.5|7328.5|7343.2|7328.2|7
1622705390000|2021-06-03 07:29:50|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7342.8|7327.8|6
1622705400000|2021-06-03 07:30:00|7343.3|7328.3|7343.6|7328.6|7344.2|7329.2|7343.3|7328.3|10
1622705420000|2021-06-03 07:30:20|7343.5|7328.5|7343.6|7328.6|7343.6|7328.6|7343.5|7328.5|2
1622705430000|2021-06-03 07:30:30|7343.8|7328.8|7343.7|7328.7|7343.8|7328.8|7343.6|7328.6|5
1622705440000|2021-06-03 07:30:40|7343.6|7328.6|7342.8|7327.8|7343.7|7328.7|7342.8|7327.8|4
1622705450000|2021-06-03 07:30:50|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|1
1622705470000|2021-06-03 07:31:10|7342.8|7327.8|7342.6|7327.6|7342.8|7327.8|7342.6|7327.6|2
1622705480000|2021-06-03 07:31:20|7342.4|7327.4|7342.3|7327.3|7342.4|7327.4|7342.3|7327.3|2
1622705520000|2021-06-03 07:32:00|7342|7327|7342|7327|7342|7327|7342|7327|1
1622705530000|2021-06-03 07:32:10|7341.8|7326.8|7341.3|7326.3|7341.9|7326.9|7341|7326|8
1622705540000|2021-06-03 07:32:20|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|7341.4|7326.4|3
1622705560000|2021-06-03 07:32:40|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|1
1622705580000|2021-06-03 07:33:00|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|1
1622705590000|2021-06-03 07:33:10|7341|7326|7341.2|7326.2|7341.3|7326.3|7340.9|7325.9|6
1622705600000|2021-06-03 07:33:20|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|1
1622705610000|2021-06-03 07:33:30|7341.2|7326.2|7340.9|7325.9|7341.2|7326.2|7340.9|7325.9|3
1622705620000|2021-06-03 07:33:40|7340.8|7325.8|7340.6|7325.6|7340.8|7325.8|7340.4|7325.4|4
1622705630000|2021-06-03 07:33:50|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|1
1622705650000|2021-06-03 07:34:10|7340.3|7325.3|7340.3|7325.3|7340.4|7325.4|7340.3|7325.3|3
1622705660000|2021-06-03 07:34:20|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|1
1622705670000|2021-06-03 07:34:30|7340.3|7325.3|7340.3|7325.3|7340.4|7325.4|7340.3|7325.3|3
1622705680000|2021-06-03 07:34:40|7340.4|7325.4|7340.3|7325.3|7340.4|7325.4|7340.3|7325.3|2
1622705690000|2021-06-03 07:34:50|7340.4|7325.4|7341.4|7326.4|7341.5|7326.5|7340.4|7325.4|7
1622705700000|2021-06-03 07:35:00|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|1
1622705710000|2021-06-03 07:35:10|7341|7326|7341|7326|7341|7326|7341|7326|1
1622705750000|2021-06-03 07:35:50|7341.1|7326.1|7341.2|7326.2|7341.2|7326.2|7341.1|7326.1|2
1622705760000|2021-06-03 07:36:00|7341.1|7326.1|7341.4|7326.4|7341.4|7326.4|7341.1|7326.1|4
1622705770000|2021-06-03 07:36:10|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|1
1622705780000|2021-06-03 07:36:20|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|1
1622705800000|2021-06-03 07:36:40|7341.4|7326.4|7340.6|7325.6|7341.4|7326.4|7340.6|7325.6|5
1622705820000|2021-06-03 07:37:00|7340.5|7325.5|7340.4|7325.4|7340.5|7325.5|7340.4|7325.4|2
1622705830000|2021-06-03 07:37:10|7340|7325|7340|7325|7340|7325|7340|7325|1
1622705840000|2021-06-03 07:37:20|7340.3|7325.3|7340.4|7325.4|7340.4|7325.4|7340.3|7325.3|4
1622705850000|2021-06-03 07:37:30|7340.3|7325.3|7340.6|7325.6|7340.8|7325.8|7340.3|7325.3|6
1622705860000|2021-06-03 07:37:40|7340.5|7325.5|7340.4|7325.4|7340.6|7325.6|7340.3|7325.3|5
1622705870000|2021-06-03 07:37:50|7340.6|7325.6|7340.6|7325.6|7340.8|7325.8|7340.6|7325.6|4
1622705880000|2021-06-03 07:38:00|7341.2|7326.2|7341.3|7326.3|7341.4|7326.4|7341.2|7326.2|3
1622705900000|2021-06-03 07:38:20|7341.2|7326.2|7341.2|7326.2|7341.2|7326.2|7341.2|7326.2|1
1622705910000|2021-06-03 07:38:30|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|1
1622705920000|2021-06-03 07:38:40|7341.2|7326.2|7340.3|7325.3|7341.3|7326.3|7340.3|7325.3|6
1622705930000|2021-06-03 07:38:50|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1622705940000|2021-06-03 07:39:00|7340|7325|7340|7325|7340|7325|7340|7325|1
1622705990000|2021-06-03 07:39:50|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340|7325|3
1622706000000|2021-06-03 07:40:00|7340.4|7325.4|7340.8|7325.8|7341.1|7326.1|7340.4|7325.4|5
1622706010000|2021-06-03 07:40:10|7341|7326|7341|7326|7341|7326|7341|7326|1
1622706020000|2021-06-03 07:40:20|7341.1|7326.1|7341.9|7326.9|7341.9|7326.9|7340.8|7325.8|5
1622706030000|2021-06-03 07:40:30|7342|7327|7342|7327|7342|7327|7342|7327|1
1622706040000|2021-06-03 07:40:40|7342.1|7327.1|7342|7327|7342.1|7327.1|7341.8|7326.8|5
1622706050000|2021-06-03 07:40:50|7341.9|7326.9|7342|7327|7342.1|7327.1|7341.9|7326.9|7
1622706060000|2021-06-03 07:41:00|7341.8|7326.8|7341.7|7326.7|7341.8|7326.8|7341.7|7326.7|2
1622706070000|2021-06-03 07:41:10|7341.8|7326.8|7341.7|7326.7|7341.8|7326.8|7341.6|7326.6|6
1622706080000|2021-06-03 07:41:20|7341.6|7326.6|7341.7|7326.7|7341.9|7326.9|7341.6|7326.6|7
1622706090000|2021-06-03 07:41:30|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|1
1622706170000|2021-06-03 07:42:50|7341.7|7326.7|7340.8|7325.8|7341.7|7326.7|7340.8|7325.8|4
1622706180000|2021-06-03 07:43:00|7341|7326|7341.6|7326.6|7341.6|7326.6|7341|7326|3
1622706200000|2021-06-03 07:43:20|7341.5|7326.5|7341.7|7326.7|7341.7|7326.7|7341.1|7326.1|6
1622706210000|2021-06-03 07:43:30|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|1
1622706230000|2021-06-03 07:43:50|7341.4|7326.4|7340.8|7325.8|7341.4|7326.4|7340.8|7325.8|2
1622706270000|2021-06-03 07:44:30|7340.6|7325.6|7340.3|7325.3|7340.6|7325.6|7340.3|7325.3|3
1622706280000|2021-06-03 07:44:40|7340.1|7325.1|7340|7325|7340.1|7325.1|7340|7325|2
1622706290000|2021-06-03 07:44:50|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1622706300000|2021-06-03 07:45:00|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|1
1622706310000|2021-06-03 07:45:10|7340.4|7325.4|7340.4|7325.4|7340.5|7325.5|7340.4|7325.4|3
1622706320000|2021-06-03 07:45:20|7340.5|7325.5|7341|7326|7341.1|7326.1|7340.5|7325.5|5
1622706330000|2021-06-03 07:45:30|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|1
1622706340000|2021-06-03 07:45:40|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|1
1622706360000|2021-06-03 07:46:00|7341.1|7326.1|7340.9|7325.9|7341.1|7326.1|7340.9|7325.9|2
1622706370000|2021-06-03 07:46:10|7341|7326|7341.4|7326.4|7341.4|7326.4|7340.9|7325.9|10
1622706380000|2021-06-03 07:46:20|7341.9|7326.9|7342|7327|7342.1|7327.1|7341.9|7326.9|3
1622706390000|2021-06-03 07:46:30|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|1
1622706400000|2021-06-03 07:46:40|7342.2|7327.2|7343.1|7328.1|7343.1|7328.1|7342.2|7327.2|8
1622706410000|2021-06-03 07:46:50|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1622706420000|2021-06-03 07:47:00|7343.3|7328.3|7343.1|7328.1|7343.3|7328.3|7343.1|7328.1|2
1622706450000|2021-06-03 07:47:30|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1622706460000|2021-06-03 07:47:40|7343.1|7328.1|7343.2|7328.2|7343.2|7328.2|7343.1|7328.1|2
1622706480000|2021-06-03 07:48:00|7343.1|7328.1|7343|7328|7343.1|7328.1|7343|7328|2
1622706490000|2021-06-03 07:48:10|7342.8|7327.8|7342.7|7327.7|7342.8|7327.8|7342.7|7327.7|2
1622706500000|2021-06-03 07:48:20|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|1
1622706530000|2021-06-03 07:48:50|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|1
1622706540000|2021-06-03 07:49:00|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|1
1622706550000|2021-06-03 07:49:10|7343.3|7328.3|7343.4|7328.4|7343.4|7328.4|7343.3|7328.3|2
1622706560000|2021-06-03 07:49:20|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|1
1622706570000|2021-06-03 07:49:30|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|1
1622706590000|2021-06-03 07:49:50|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|1
1622706640000|2021-06-03 07:50:40|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1622706650000|2021-06-03 07:50:50|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|1
1622706660000|2021-06-03 07:51:00|7343.4|7328.4|7344.1|7329.1|7344.1|7329.1|7343.4|7328.4|5
1622706670000|2021-06-03 07:51:10|7344.2|7329.2|7344.2|7329.2|7344.4|7329.4|7344.2|7329.2|3
1622706680000|2021-06-03 07:51:20|7344.3|7329.3|7344.8|7329.8|7344.8|7329.8|7344.3|7329.3|3
1622706690000|2021-06-03 07:51:30|7344.6|7329.6|7344.8|7329.8|7344.8|7329.8|7344.6|7329.6|3
1622706700000|2021-06-03 07:51:40|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1622706760000|2021-06-03 07:52:40|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1622706770000|2021-06-03 07:52:50|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1622706780000|2021-06-03 07:53:00|7345.5|7330.5|7346|7331|7346|7331|7345.5|7330.5|8
1622706790000|2021-06-03 07:53:10|7346.2|7331.2|7345.9|7330.9|7346.2|7331.2|7345.9|7330.9|7
1622706800000|2021-06-03 07:53:20|7346.1|7331.1|7345.9|7330.9|7346.1|7331.1|7345.9|7330.9|4
1622706810000|2021-06-03 07:53:30|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.6|7330.6|4
1622706820000|2021-06-03 07:53:40|7346.1|7331.1|7346.4|7331.4|7346.4|7331.4|7346.1|7331.1|7
1622706830000|2021-06-03 07:53:50|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.7|7331.7|3
1622706840000|2021-06-03 07:54:00|7346.9|7331.9|7346.7|7331.7|7347|7332|7346.7|7331.7|3
1622706850000|2021-06-03 07:54:10|7346.9|7331.9|7346.7|7331.7|7346.9|7331.9|7346.6|7331.6|3
1622706860000|2021-06-03 07:54:20|7346.6|7331.6|7346.7|7331.7|7346.7|7331.7|7346.6|7331.6|2
1622706870000|2021-06-03 07:54:30|7346.6|7331.6|7346.7|7331.7|7346.7|7331.7|7346.6|7331.6|2
1622706880000|2021-06-03 07:54:40|7346.8|7331.8|7346.7|7331.7|7346.8|7331.8|7346.7|7331.7|2
1622706890000|2021-06-03 07:54:50|7346.9|7331.9|7346.2|7331.2|7347|7332|7346.2|7331.2|8
1622706900000|2021-06-03 07:55:00|7346.1|7331.1|7345.3|7330.3|7346.1|7331.1|7345.3|7330.3|6
1622706910000|2021-06-03 07:55:10|7344.7|7329.7|7344.3|7329.3|7344.8|7329.8|7344.3|7329.3|7
1622706920000|2021-06-03 07:55:20|7343.8|7328.8|7344.4|7329.4|7344.4|7329.4|7343.8|7328.8|7
1622706930000|2021-06-03 07:55:30|7344.6|7329.6|7344.8|7329.8|7344.8|7329.8|7344.6|7329.6|3
1622706940000|2021-06-03 07:55:40|7344.7|7329.7|7344.6|7329.6|7344.8|7329.8|7344.6|7329.6|4
1622706950000|2021-06-03 07:55:50|7344.4|7329.4|7344.3|7329.3|7344.6|7329.6|7344.3|7329.3|4
1622706960000|2021-06-03 07:56:00|7344.2|7329.2|7344.6|7329.6|7345.1|7330.1|7344.2|7329.2|10
1622706970000|2021-06-03 07:56:10|7344.4|7329.4|7343.8|7328.8|7344.4|7329.4|7343.7|7328.7|4
1622706980000|2021-06-03 07:56:20|7344|7329|7342.8|7327.8|7344|7329|7342.3|7327.3|8
1622706990000|2021-06-03 07:56:30|7343|7328|7342.8|7327.8|7343|7328|7342.8|7327.8|4
1622707010000|2021-06-03 07:56:50|7342.9|7327.9|7343.4|7328.4|7343.4|7328.4|7342.9|7327.9|4
1622707020000|2021-06-03 07:57:00|7343.6|7328.6|7343.3|7328.3|7343.8|7328.8|7342.7|7327.7|11
1622707030000|2021-06-03 07:57:10|7343.2|7328.2|7343.3|7328.3|7343.3|7328.3|7343.2|7328.2|2
1622707040000|2021-06-03 07:57:20|7343.6|7328.6|7343.4|7328.4|7343.6|7328.6|7343.4|7328.4|2
1622707050000|2021-06-03 07:57:30|7343.6|7328.6|7343.8|7328.8|7343.8|7328.8|7343.6|7328.6|2
1622707060000|2021-06-03 07:57:40|7343.7|7328.7|7343.6|7328.6|7343.7|7328.7|7343.5|7328.5|3
1622707070000|2021-06-03 07:57:50|7343.7|7328.7|7343.6|7328.6|7344.3|7329.3|7343.6|7328.6|6
1622707080000|2021-06-03 07:58:00|7343.4|7328.4|7343.4|7328.4|7343.6|7328.6|7343.4|7328.4|5
1622707090000|2021-06-03 07:58:10|7343.6|7328.6|7343.3|7328.3|7343.6|7328.6|7343.3|7328.3|3
1622707120000|2021-06-03 07:58:40|7343.7|7328.7|7343.8|7328.8|7343.9|7328.9|7343.7|7328.7|4
1622707130000|2021-06-03 07:58:50|7344|7329|7343|7328|7344|7329|7343|7328|6
1622707150000|2021-06-03 07:59:10|7343.2|7328.2|7343|7328|7343.3|7328.3|7343|7328|4
1622707160000|2021-06-03 07:59:20|7343.6|7328.6|7343.4|7328.4|7343.7|7328.7|7343.4|7328.4|4
1622707180000|2021-06-03 07:59:40|7344.1|7329.1|7344.3|7329.3|7344.5|7329.5|7344.1|7329.1|4
1622707190000|2021-06-03 07:59:50|7344.5|7329.5|7344.3|7329.3|7344.5|7329.5|7344.2|7329.2|4
1622707200000|2021-06-03 08:00:00|7344.2|7329.2|7344.3|7329.3|7344.3|7329.3|7344.2|7329.2|2
1622707210000|2021-06-03 08:00:10|7343.6|7328.6|7344|7329|7344|7329|7343.5|7328.5|5
1622707220000|2021-06-03 08:00:20|7344.1|7329.1|7343.8|7328.8|7344.3|7329.3|7343.8|7328.8|3
1622707230000|2021-06-03 08:00:30|7343.6|7328.6|7343.9|7328.9|7343.9|7328.9|7343.6|7328.6|6
1622707240000|2021-06-03 08:00:40|7343.8|7328.8|7343.7|7328.7|7343.8|7328.8|7343.7|7328.7|2
1622707250000|2021-06-03 08:00:50|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|1
1622707260000|2021-06-03 08:01:00|7343.4|7328.4|7342.2|7327.2|7343.4|7328.4|7342.2|7327.2|7
1622707270000|2021-06-03 08:01:10|7342.1|7327.1|7342.8|7327.8|7342.8|7327.8|7342|7327|5
1622707280000|2021-06-03 08:01:20|7342.9|7327.9|7343|7328|7343.1|7328.1|7342.9|7327.9|4
1622707290000|2021-06-03 08:01:30|7343.1|7328.1|7343|7328|7343.1|7328.1|7343|7328|2
1622707310000|2021-06-03 08:01:50|7343.1|7328.1|7343.3|7328.3|7343.3|7328.3|7343.1|7328.1|2
1622707320000|2021-06-03 08:02:00|7343.4|7328.4|7343.8|7328.8|7343.8|7328.8|7343.4|7328.4|3
1622707370000|2021-06-03 08:02:50|7343.7|7328.7|7343.1|7328.1|7343.7|7328.7|7343|7328|6
1622707380000|2021-06-03 08:03:00|7342.9|7327.9|7343.2|7328.2|7343.2|7328.2|7342.9|7327.9|2
1622707400000|2021-06-03 08:03:20|7343.1|7328.1|7342.9|7327.9|7343.1|7328.1|7342.9|7327.9|4
1622707420000|2021-06-03 08:03:40|7342.7|7327.7|7342.3|7327.3|7342.7|7327.7|7342.1|7327.1|6
1622707430000|2021-06-03 08:03:50|7342.2|7327.2|7342.3|7327.3|7342.3|7327.3|7342.2|7327.2|2
1622707450000|2021-06-03 08:04:10|7342.5|7327.5|7342.7|7327.7|7342.7|7327.7|7342.5|7327.5|2
1622707470000|2021-06-03 08:04:30|7342.5|7327.5|7342.2|7327.2|7342.5|7327.5|7342.2|7327.2|2
1622707480000|2021-06-03 08:04:40|7341.9|7326.9|7342.1|7327.1|7342.1|7327.1|7341.7|7326.7|5
1622707490000|2021-06-03 08:04:50|7342|7327|7342.2|7327.2|7342.2|7327.2|7342|7327|3
1622707500000|2021-06-03 08:05:00|7342.3|7327.3|7342.2|7327.2|7342.7|7327.7|7342.2|7327.2|6
1622707510000|2021-06-03 08:05:10|7341.8|7326.8|7342.1|7327.1|7342.1|7327.1|7341.8|7326.8|4
1622707520000|2021-06-03 08:05:20|7341.9|7326.9|7342.2|7327.2|7342.2|7327.2|7341.9|7326.9|3
1622707530000|2021-06-03 08:05:30|7342.1|7327.1|7341.5|7326.5|7342.1|7327.1|7340.8|7325.8|7
1622707540000|2021-06-03 08:05:40|7341.2|7326.2|7341|7326|7341.2|7326.2|7340.9|7325.9|3
1622707550000|2021-06-03 08:05:50|7340.9|7325.9|7341.4|7326.4|7341.4|7326.4|7340.9|7325.9|3
1622707560000|2021-06-03 08:06:00|7340.9|7325.9|7340.6|7325.6|7341|7326|7340.6|7325.6|8
1622707570000|2021-06-03 08:06:10|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|1
1622707580000|2021-06-03 08:06:20|7340.8|7325.8|7341|7326|7341.3|7326.3|7340.8|7325.8|10
1622707600000|2021-06-03 08:06:40|7340.8|7325.8|7340.7|7325.7|7340.8|7325.8|7340.4|7325.4|3
1622707610000|2021-06-03 08:06:50|7340.3|7325.3|7340|7325|7340.4|7325.4|7340|7325|6
1622707620000|2021-06-03 08:07:00|7339.9|7324.9|7340|7325|7340|7325|7339.9|7324.9|2
1622707630000|2021-06-03 08:07:10|7340.1|7325.1|7340.1|7325.1|7340.4|7325.4|7340|7325|7
1622707640000|2021-06-03 08:07:20|7340.4|7325.4|7340.6|7325.6|7340.6|7325.6|7340.3|7325.3|5
1622707650000|2021-06-03 08:07:30|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|1
1622707660000|2021-06-03 08:07:40|7340.6|7325.6|7340.5|7325.5|7340.6|7325.6|7340.5|7325.5|4
1622707670000|2021-06-03 08:07:50|7340.4|7325.4|7340.5|7325.5|7340.6|7325.6|7340.4|7325.4|3
1622707680000|2021-06-03 08:08:00|7340.6|7325.6|7340|7325|7340.6|7325.6|7339.9|7324.9|7
1622707690000|2021-06-03 08:08:10|7340.1|7325.1|7338.4|7323.4|7340.1|7325.1|7338.4|7323.4|6
1622707700000|2021-06-03 08:08:20|7338.6|7323.6|7338.8|7323.8|7338.8|7323.8|7338.6|7323.6|2
1622707710000|2021-06-03 08:08:30|7338.9|7323.9|7338.3|7323.3|7338.9|7323.9|7338.3|7323.3|6
1622707720000|2021-06-03 08:08:40|7338.2|7323.2|7337.6|7322.6|7338.2|7323.2|7337.6|7322.6|12
1622707730000|2021-06-03 08:08:50|7337.7|7322.7|7336.9|7321.9|7337.8|7322.8|7336.3|7321.3|14
1622707740000|2021-06-03 08:09:00|7337|7322|7338.5|7323.5|7338.5|7323.5|7337|7322|11
1622707750000|2021-06-03 08:09:10|7338.6|7323.6|7339.4|7324.4|7339.6|7324.6|7338.5|7323.5|19
1622707760000|2021-06-03 08:09:20|7339.5|7324.5|7339|7324|7339.5|7324.5|7338.9|7323.9|6
1622707770000|2021-06-03 08:09:30|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|2
1622707780000|2021-06-03 08:09:40|7338.6|7323.6|7338.5|7323.5|7338.6|7323.6|7338.4|7323.4|3
1622707790000|2021-06-03 08:09:50|7338.6|7323.6|7338.6|7323.6|7338.7|7323.7|7338.6|7323.6|3
1622707800000|2021-06-03 08:10:00|7338.1|7323.1|7338.2|7323.2|7338.2|7323.2|7338.1|7323.1|4
1622707810000|2021-06-03 08:10:10|7338.3|7323.3|7338.2|7323.2|7338.3|7323.3|7338.1|7323.1|10
1622707830000|2021-06-03 08:10:30|7338.3|7323.3|7338.3|7323.3|7338.5|7323.5|7338.3|7323.3|7
1622707840000|2021-06-03 08:10:40|7338.1|7323.1|7338.2|7323.2|7338.2|7323.2|7338.1|7323.1|2
1622707850000|2021-06-03 08:10:50|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1622707860000|2021-06-03 08:11:00|7338.2|7323.2|7338|7323|7338.2|7323.2|7338|7323|3
1622707870000|2021-06-03 08:11:10|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1622707880000|2021-06-03 08:11:20|7337.6|7322.6|7337.8|7322.8|7337.9|7322.9|7337.6|7322.6|4
1622707890000|2021-06-03 08:11:30|7337.9|7322.9|7339|7324|7339|7324|7337.8|7322.8|10
1622707900000|2021-06-03 08:11:40|7339.1|7324.1|7338.8|7323.8|7339.2|7324.2|7338.8|7323.8|10
1622707910000|2021-06-03 08:11:50|7338.7|7323.7|7338.7|7323.7|7338.8|7323.8|7338.3|7323.3|8
1622707920000|2021-06-03 08:12:00|7338.8|7323.8|7339.1|7324.1|7339.2|7324.2|7338.8|7323.8|5
1622707930000|2021-06-03 08:12:10|7339|7324|7338.3|7323.3|7339|7324|7338.3|7323.3|3
1622707940000|2021-06-03 08:12:20|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.1|7323.1|5
1622707950000|2021-06-03 08:12:30|7338.3|7323.3|7339.7|7324.7|7339.8|7324.8|7338.3|7323.3|13
1622707960000|2021-06-03 08:12:40|7339.6|7324.6|7339.4|7324.4|7339.6|7324.6|7339.4|7324.4|2
1622707970000|2021-06-03 08:12:50|7339.5|7324.5|7339.6|7324.6|7339.6|7324.6|7339.5|7324.5|2
1622707980000|2021-06-03 08:13:00|7339.7|7324.7|7339.6|7324.6|7339.7|7324.7|7339.6|7324.6|4
1622708000000|2021-06-03 08:13:20|7339.7|7324.7|7339.6|7324.6|7339.7|7324.7|7339.6|7324.6|4
1622708010000|2021-06-03 08:13:30|7339.5|7324.5|7339.1|7324.1|7339.7|7324.7|7339.1|7324.1|10
1622708020000|2021-06-03 08:13:40|7339|7324|7339|7324|7339.1|7324.1|7339|7324|3
1622708030000|2021-06-03 08:13:50|7339.1|7324.1|7338|7323|7339.1|7324.1|7338|7323|9
1622708040000|2021-06-03 08:14:00|7337.9|7322.9|7337.3|7322.3|7337.9|7322.9|7337.2|7322.2|8
1622708050000|2021-06-03 08:14:10|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.1|7322.1|5
1622708060000|2021-06-03 08:14:20|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1622708070000|2021-06-03 08:14:30|7337.2|7322.2|7337.5|7322.5|7337.5|7322.5|7337.2|7322.2|4
1622708080000|2021-06-03 08:14:40|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1622708090000|2021-06-03 08:14:50|7337.5|7322.5|7337.3|7322.3|7337.5|7322.5|7337.2|7322.2|6
1622708100000|2021-06-03 08:15:00|7337.2|7322.2|7339|7324|7339.2|7324.2|7337.2|7322.2|13
1622708110000|2021-06-03 08:15:10|7338.9|7323.9|7338.2|7323.2|7338.9|7323.9|7338.2|7323.2|5
1622708120000|2021-06-03 08:15:20|7338.3|7323.3|7338|7323|7338.3|7323.3|7338|7323|5
1622708130000|2021-06-03 08:15:30|7337.9|7322.9|7338.5|7323.5|7338.5|7323.5|7337.9|7322.9|3
1622708140000|2021-06-03 08:15:40|7338.6|7323.6|7338.3|7323.3|7338.6|7323.6|7338.3|7323.3|4
1622708150000|2021-06-03 08:15:50|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1622708170000|2021-06-03 08:16:10|7338|7323|7338.1|7323.1|7338.1|7323.1|7338|7323|2
1622708200000|2021-06-03 08:16:40|7338|7323|7337.5|7322.5|7338|7323|7337.5|7322.5|3
1622708230000|2021-06-03 08:17:10|7337.7|7322.7|7337.8|7322.8|7338.2|7323.2|7337.7|7322.7|6
1622708250000|2021-06-03 08:17:30|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1622708260000|2021-06-03 08:17:40|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1622708280000|2021-06-03 08:18:00|7337.9|7322.9|7337.8|7322.8|7337.9|7322.9|7337.8|7322.8|2
1622708290000|2021-06-03 08:18:10|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1622708300000|2021-06-03 08:18:20|7338|7323|7338.3|7323.3|7338.3|7323.3|7338|7323|3
1622708310000|2021-06-03 08:18:30|7338.6|7323.6|7338.7|7323.7|7339|7324|7338.6|7323.6|6
1622708320000|2021-06-03 08:18:40|7338.8|7323.8|7338.9|7323.9|7338.9|7323.9|7338.7|7323.7|3
1622708340000|2021-06-03 08:19:00|7338.6|7323.6|7338.9|7323.9|7338.9|7323.9|7338.6|7323.6|3
1622708350000|2021-06-03 08:19:10|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1622708370000|2021-06-03 08:19:30|7338.7|7323.7|7338.3|7323.3|7338.7|7323.7|7338.3|7323.3|3
1622708380000|2021-06-03 08:19:40|7338.2|7323.2|7338.2|7323.2|7338.3|7323.3|7338.2|7323.2|3
1622708390000|2021-06-03 08:19:50|7338|7323|7338.2|7323.2|7338.2|7323.2|7338|7323|2
1622708400000|2021-06-03 08:20:00|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|2
1622708410000|2021-06-03 08:20:10|7338.1|7323.1|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|3
1622708420000|2021-06-03 08:20:20|7338.3|7323.3|7338.1|7323.1|7338.8|7323.8|7338.1|7323.1|10
1622708430000|2021-06-03 08:20:30|7338|7323|7338.3|7323.3|7338.6|7323.6|7338|7323|6
1622708440000|2021-06-03 08:20:40|7338.4|7323.4|7338.6|7323.6|7338.6|7323.6|7338.4|7323.4|2
1622708450000|2021-06-03 08:20:50|7338.7|7323.7|7339.2|7324.2|7339.2|7324.2|7338.7|7323.7|6
1622708460000|2021-06-03 08:21:00|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|1
1622708470000|2021-06-03 08:21:10|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1622708520000|2021-06-03 08:22:00|7339.1|7324.1|7338.6|7323.6|7339.1|7324.1|7338.6|7323.6|3
1622708530000|2021-06-03 08:22:10|7338.7|7323.7|7339.1|7324.1|7339.1|7324.1|7338.7|7323.7|4
1622708540000|2021-06-03 08:22:20|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1622708550000|2021-06-03 08:22:30|7339.1|7324.1|7339.2|7324.2|7339.2|7324.2|7339.1|7324.1|2
1622708560000|2021-06-03 08:22:40|7339|7324|7339|7324|7339|7324|7339|7324|1
1622708570000|2021-06-03 08:22:50|7339.1|7324.1|7339.1|7324.1|7339.2|7324.2|7339.1|7324.1|3
1622708600000|2021-06-03 08:23:20|7339|7324|7338.8|7323.8|7339|7324|7338.8|7323.8|3
1622708610000|2021-06-03 08:23:30|7338.9|7323.9|7339|7324|7339|7324|7338.9|7323.9|2
1622708620000|2021-06-03 08:23:40|7338.9|7323.9|7339|7324|7339|7324|7338.8|7323.8|4
1622708640000|2021-06-03 08:24:00|7338.8|7323.8|7339.2|7324.2|7339.2|7324.2|7338.8|7323.8|3
1622708650000|2021-06-03 08:24:10|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|1
1622708660000|2021-06-03 08:24:20|7339|7324|7339.3|7324.3|7339.3|7324.3|7339|7324|4
1622708680000|2021-06-03 08:24:40|7339.1|7324.1|7339.2|7324.2|7339.3|7324.3|7339.1|7324.1|7
1622708690000|2021-06-03 08:24:50|7339|7324|7338.2|7323.2|7339.1|7324.1|7338.2|7323.2|6
1622708700000|2021-06-03 08:25:00|7338|7323|7338.1|7323.1|7338.1|7323.1|7337.6|7322.6|8
1622708720000|2021-06-03 08:25:20|7338|7323|7338|7323|7338.1|7323.1|7338|7323|5
1622708740000|2021-06-03 08:25:40|7338.1|7323.1|7338.6|7323.6|7338.6|7323.6|7338.1|7323.1|3
1622708750000|2021-06-03 08:25:50|7338.5|7323.5|7338.3|7323.3|7338.6|7323.6|7338.3|7323.3|5
1622708760000|2021-06-03 08:26:00|7338.5|7323.5|7338.4|7323.4|7338.5|7323.5|7338.4|7323.4|2
1622708830000|2021-06-03 08:27:10|7338.5|7323.5|7338.4|7323.4|7338.5|7323.5|7338.4|7323.4|4
1622708840000|2021-06-03 08:27:20|7338.6|7323.6|7338.3|7323.3|7338.6|7323.6|7338.3|7323.3|4
1622708850000|2021-06-03 08:27:30|7338.4|7323.4|7338|7323|7338.4|7323.4|7338|7323|4
1622708870000|2021-06-03 08:27:50|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1622708890000|2021-06-03 08:28:10|7337.9|7322.9|7338.7|7323.7|7338.7|7323.7|7337.7|7322.7|8
1622708900000|2021-06-03 08:28:20|7338.6|7323.6|7338.7|7323.7|7338.7|7323.7|7338.6|7323.6|2
1622708910000|2021-06-03 08:28:30|7338.5|7323.5|7338.4|7323.4|7338.5|7323.5|7338.4|7323.4|2
1622708930000|2021-06-03 08:28:50|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1622708940000|2021-06-03 08:29:00|7338.4|7323.4|7338.5|7323.5|7338.5|7323.5|7338.4|7323.4|2
1622708960000|2021-06-03 08:29:20|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1622708970000|2021-06-03 08:29:30|7338.9|7323.9|7338.9|7323.9|7339|7324|7338.9|7323.9|3
1622708980000|2021-06-03 08:29:40|7338.8|7323.8|7338.6|7323.6|7338.8|7323.8|7338.3|7323.3|8
1622709000000|2021-06-03 08:30:00|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1622709010000|2021-06-03 08:30:10|7338.4|7323.4|7338.6|7323.6|7338.6|7323.6|7338.3|7323.3|3
1622709020000|2021-06-03 08:30:20|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1622709030000|2021-06-03 08:30:30|7338.4|7323.4|7338.4|7323.4|7338.6|7323.6|7337.8|7322.8|5
1622709040000|2021-06-03 08:30:40|7338|7323|7338|7323|7338.1|7323.1|7338|7323|5
1622709060000|2021-06-03 08:31:00|7337.7|7322.7|7337.8|7322.8|7337.8|7322.8|7337.5|7322.5|3
1622709080000|2021-06-03 08:31:20|7337.7|7322.7|7337.6|7322.6|7337.7|7322.7|7337.6|7322.6|4
1622709100000|2021-06-03 08:31:40|7337.7|7322.7|7336.8|7321.8|7337.7|7322.7|7336.8|7321.8|4
1622709110000|2021-06-03 08:31:50|7336.5|7321.5|7336.1|7321.1|7336.5|7321.5|7336.1|7321.1|5
1622709120000|2021-06-03 08:32:00|7335.9|7320.9|7336.4|7321.4|7336.5|7321.5|7335.9|7320.9|7
1622709130000|2021-06-03 08:32:10|7336.6|7321.6|7336.5|7321.5|7336.6|7321.6|7336.4|7321.4|6
1622709140000|2021-06-03 08:32:20|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1622709150000|2021-06-03 08:32:30|7336.7|7321.7|7336.7|7321.7|7336.8|7321.8|7336.7|7321.7|3
1622709160000|2021-06-03 08:32:40|7336.8|7321.8|7336.3|7321.3|7336.8|7321.8|7336.3|7321.3|4
1622709180000|2021-06-03 08:33:00|7336.5|7321.5|7336.6|7321.6|7336.6|7321.6|7336.5|7321.5|2
1622709190000|2021-06-03 08:33:10|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1622709200000|2021-06-03 08:33:20|7336.7|7321.7|7337|7322|7337.3|7322.3|7336.7|7321.7|8
1622709210000|2021-06-03 08:33:30|7336.9|7321.9|7336.4|7321.4|7336.9|7321.9|7336.4|7321.4|4
1622709220000|2021-06-03 08:33:40|7336.5|7321.5|7336.8|7321.8|7336.8|7321.8|7336.5|7321.5|2
1622709230000|2021-06-03 08:33:50|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1622709240000|2021-06-03 08:34:00|7336.6|7321.6|7336.8|7321.8|7336.8|7321.8|7336.6|7321.6|3
1622709250000|2021-06-03 08:34:10|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1622709260000|2021-06-03 08:34:20|7336.4|7321.4|7336.8|7321.8|7336.8|7321.8|7336.3|7321.3|5
1622709270000|2021-06-03 08:34:30|7336.7|7321.7|7336|7321|7336.7|7321.7|7336|7321|9
1622709280000|2021-06-03 08:34:40|7335.9|7320.9|7335.5|7320.5|7335.9|7320.9|7335.4|7320.4|4
1622709290000|2021-06-03 08:34:50|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1622709300000|2021-06-03 08:35:00|7335.6|7320.6|7336|7321|7336|7321|7335.5|7320.5|4
1622709310000|2021-06-03 08:35:10|7336.1|7321.1|7336.3|7321.3|7336.7|7321.7|7336|7321|8
1622709320000|2021-06-03 08:35:20|7336.1|7321.1|7335.3|7320.3|7336.1|7321.1|7335.1|7320.1|9
1622709330000|2021-06-03 08:35:30|7335.5|7320.5|7335.3|7320.3|7335.5|7320.5|7335.3|7320.3|3
1622709340000|2021-06-03 08:35:40|7335.2|7320.2|7335|7320|7335.2|7320.2|7335|7320|2
1622709370000|2021-06-03 08:36:10|7335.1|7320.1|7335.6|7320.6|7335.6|7320.6|7335.1|7320.1|5
1622709380000|2021-06-03 08:36:20|7335.4|7320.4|7335.2|7320.2|7335.4|7320.4|7335.2|7320.2|2
1622709400000|2021-06-03 08:36:40|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.1|7320.1|6
1622709410000|2021-06-03 08:36:50|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|2
1622709440000|2021-06-03 08:37:20|7335.3|7320.3|7334.5|7319.5|7335.3|7320.3|7334|7319|13
1622709450000|2021-06-03 08:37:30|7334.3|7319.3|7334.4|7319.4|7334.5|7319.5|7334.3|7319.3|7
1622709460000|2021-06-03 08:37:40|7334.3|7319.3|7334.2|7319.2|7334.4|7319.4|7333.8|7318.8|9
1622709470000|2021-06-03 08:37:50|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334|7319|5
1622709490000|2021-06-03 08:38:10|7333.9|7318.9|7333.7|7318.7|7334.1|7319.1|7333.7|7318.7|5
1622709500000|2021-06-03 08:38:20|7333.8|7318.8|7334.1|7319.1|7334.2|7319.2|7333.8|7318.8|4
1622709510000|2021-06-03 08:38:30|7334.5|7319.5|7334.9|7319.9|7334.9|7319.9|7334.5|7319.5|4
1622709520000|2021-06-03 08:38:40|7334.8|7319.8|7335|7320|7335|7320|7334.2|7319.2|12
1622709530000|2021-06-03 08:38:50|7334.9|7319.9|7335|7320|7335|7320|7334.7|7319.7|9
1622709540000|2021-06-03 08:39:00|7334.8|7319.8|7333.9|7318.9|7334.8|7319.8|7333.9|7318.9|4
1622709550000|2021-06-03 08:39:10|7334|7319|7334.2|7319.2|7334.4|7319.4|7333.7|7318.7|11
1622709560000|2021-06-03 08:39:20|7334.3|7319.3|7334.3|7319.3|7334.4|7319.4|7334.1|7319.1|9
1622709570000|2021-06-03 08:39:30|7334.2|7319.2|7333.8|7318.8|7334.2|7319.2|7333.8|7318.8|4
1622709580000|2021-06-03 08:39:40|7333.1|7318.1|7333.1|7318.1|7333.4|7318.4|7332.9|7317.9|7
1622709590000|2021-06-03 08:39:50|7333|7318|7332.5|7317.5|7333|7318|7332.5|7317.5|5
1622709600000|2021-06-03 08:40:00|7332.4|7317.4|7332|7317|7332.4|7317.4|7331.5|7316.5|16
1622709610000|2021-06-03 08:40:10|7331.9|7316.9|7331.9|7316.9|7332|7317|7331.5|7316.5|9
1622709620000|2021-06-03 08:40:20|7332.1|7317.1|7331.5|7316.5|7332.1|7317.1|7331.3|7316.3|8
1622709630000|2021-06-03 08:40:30|7331.6|7316.6|7331.3|7316.3|7331.8|7316.8|7331.3|7316.3|6
1622709640000|2021-06-03 08:40:40|7331.5|7316.5|7330.9|7315.9|7331.5|7316.5|7330.9|7315.9|7
1622709650000|2021-06-03 08:40:50|7331|7316|7331.1|7316.1|7331.1|7316.1|7330.9|7315.9|6
1622709660000|2021-06-03 08:41:00|7331|7316|7331.1|7316.1|7331.1|7316.1|7330.9|7315.9|8
1622709670000|2021-06-03 08:41:10|7331|7316|7331.1|7316.1|7331.2|7316.2|7331|7316|4
1622709680000|2021-06-03 08:41:20|7331.2|7316.2|7331|7316|7331.2|7316.2|7331|7316|5
1622709690000|2021-06-03 08:41:30|7331.1|7316.1|7331|7316|7331.2|7316.2|7331|7316|4
1622709700000|2021-06-03 08:41:40|7331.1|7316.1|7331.6|7316.6|7331.6|7316.6|7331.1|7316.1|4
1622709710000|2021-06-03 08:41:50|7331.5|7316.5|7331.3|7316.3|7331.5|7316.5|7331.3|7316.3|3
1622709720000|2021-06-03 08:42:00|7331.4|7316.4|7331.7|7316.7|7332.1|7317.1|7331.3|7316.3|12
1622709730000|2021-06-03 08:42:10|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622709740000|2021-06-03 08:42:20|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1622709750000|2021-06-03 08:42:30|7332.3|7317.3|7332.7|7317.7|7332.8|7317.8|7332.3|7317.3|8
1622709760000|2021-06-03 08:42:40|7332.8|7317.8|7332.7|7317.7|7332.8|7317.8|7332.6|7317.6|8
1622709770000|2021-06-03 08:42:50|7332.8|7317.8|7332.9|7317.9|7333|7318|7332.7|7317.7|4
1622709780000|2021-06-03 08:43:00|7333|7318|7333.2|7318.2|7333.2|7318.2|7333|7318|3
1622709790000|2021-06-03 08:43:10|7333.1|7318.1|7332.6|7317.6|7333.1|7318.1|7332.6|7317.6|3
1622709810000|2021-06-03 08:43:30|7332.7|7317.7|7332.6|7317.6|7332.7|7317.7|7332.6|7317.6|2
1622709820000|2021-06-03 08:43:40|7332.5|7317.5|7333.3|7318.3|7333.3|7318.3|7332.5|7317.5|6
1622709830000|2021-06-03 08:43:50|7333.2|7318.2|7333.3|7318.3|7333.3|7318.3|7333.2|7318.2|2
1622709840000|2021-06-03 08:44:00|7333.2|7318.2|7333.1|7318.1|7333.2|7318.2|7333.1|7318.1|2
1622709850000|2021-06-03 08:44:10|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1622709860000|2021-06-03 08:44:20|7332.8|7317.8|7333.4|7318.4|7333.4|7318.4|7332.8|7317.8|4
1622709870000|2021-06-03 08:44:30|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|2
1622709880000|2021-06-03 08:44:40|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|2
1622709890000|2021-06-03 08:44:50|7333.3|7318.3|7333.1|7318.1|7333.3|7318.3|7333.1|7318.1|2
1622709900000|2021-06-03 08:45:00|7333.2|7318.2|7333.1|7318.1|7333.3|7318.3|7333.1|7318.1|7
1622709910000|2021-06-03 08:45:10|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.1|7318.1|3
1622709930000|2021-06-03 08:45:30|7333.3|7318.3|7333.5|7318.5|7333.5|7318.5|7333.3|7318.3|3
1622709940000|2021-06-03 08:45:40|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1622709950000|2021-06-03 08:45:50|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|4
1622709970000|2021-06-03 08:46:10|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1622709980000|2021-06-03 08:46:20|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1622709990000|2021-06-03 08:46:30|7334|7319|7334.3|7319.3|7334.5|7319.5|7334|7319|5
1622710000000|2021-06-03 08:46:40|7334.5|7319.5|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|2
1622710010000|2021-06-03 08:46:50|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1622710020000|2021-06-03 08:47:00|7334.3|7319.3|7334.5|7319.5|7334.5|7319.5|7334.1|7319.1|10
1622710030000|2021-06-03 08:47:10|7334.4|7319.4|7334.5|7319.5|7334.5|7319.5|7334.4|7319.4|4
1622710040000|2021-06-03 08:47:20|7334.6|7319.6|7334.7|7319.7|7334.7|7319.7|7334.5|7319.5|3
1622710050000|2021-06-03 08:47:30|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1622710060000|2021-06-03 08:47:40|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1622710070000|2021-06-03 08:47:50|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.1|7320.1|5
1622710080000|2021-06-03 08:48:00|7335.4|7320.4|7336|7321|7336|7321|7335.3|7320.3|6
1622710090000|2021-06-03 08:48:10|7334.4|7319.4|7333.6|7318.6|7334.4|7319.4|7333.6|7318.6|6
1622710100000|2021-06-03 08:48:20|7333.5|7318.5|7333.6|7318.6|7333.6|7318.6|7333.3|7318.3|5
1622710120000|2021-06-03 08:48:40|7333.4|7318.4|7333.5|7318.5|7333.5|7318.5|7332.9|7317.9|9
1622710130000|2021-06-03 08:48:50|7333.4|7318.4|7333|7318|7333.5|7318.5|7333|7318|10
1622710150000|2021-06-03 08:49:10|7332.8|7317.8|7331.4|7316.4|7332.8|7317.8|7331.4|7316.4|8
1622710160000|2021-06-03 08:49:20|7331.5|7316.5|7331.1|7316.1|7331.5|7316.5|7330.5|7315.5|7
1622710170000|2021-06-03 08:49:30|7330.8|7315.8|7330.5|7315.5|7330.8|7315.8|7330.2|7315.2|10
1622710180000|2021-06-03 08:49:40|7330.4|7315.4|7329.6|7314.6|7330.4|7315.4|7329.6|7314.6|4
1622710190000|2021-06-03 08:49:50|7329.5|7314.5|7328.6|7313.6|7329.5|7314.5|7328.3|7313.3|9
1622710200000|2021-06-03 08:50:00|7328.5|7313.5|7327|7312|7328.5|7313.5|7327|7312|12
1622710210000|2021-06-03 08:50:10|7327.1|7312.1|7327|7312|7327.1|7312.1|7326.3|7311.3|9
1622710220000|2021-06-03 08:50:20|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1622710230000|2021-06-03 08:50:30|7327.1|7312.1|7326.8|7311.8|7327.2|7312.2|7326.6|7311.6|16
1622710240000|2021-06-03 08:50:40|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7325.9|7310.9|13
1622710260000|2021-06-03 08:51:00|7326.8|7311.8|7328.2|7313.2|7328.2|7313.2|7326.8|7311.8|9
1622710270000|2021-06-03 08:51:10|7328.1|7313.1|7328.2|7313.2|7328.2|7313.2|7327.9|7312.9|4
1622710290000|2021-06-03 08:51:30|7328.3|7313.3|7327.9|7312.9|7328.6|7313.6|7327.8|7312.8|10
1622710300000|2021-06-03 08:51:40|7328|7313|7328.6|7313.6|7328.6|7313.6|7327.8|7312.8|8
1622710310000|2021-06-03 08:51:50|7328.5|7313.5|7329|7314|7329|7314|7328.4|7313.4|6
1622710320000|2021-06-03 08:52:00|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1622710330000|2021-06-03 08:52:10|7329.4|7314.4|7329|7314|7329.4|7314.4|7329|7314|3
1622710340000|2021-06-03 08:52:20|7328.9|7313.9|7329.2|7314.2|7329.6|7314.6|7328.6|7313.6|12
1622710350000|2021-06-03 08:52:30|7329.3|7314.3|7329.4|7314.4|7329.4|7314.4|7329.2|7314.2|6
1622710360000|2021-06-03 08:52:40|7329.3|7314.3|7329.6|7314.6|7329.6|7314.6|7329.2|7314.2|3
1622710370000|2021-06-03 08:52:50|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1622710380000|2021-06-03 08:53:00|7329.2|7314.2|7328.4|7313.4|7329.2|7314.2|7328.4|7313.4|6
1622710400000|2021-06-03 08:53:20|7328.2|7313.2|7329|7314|7329|7314|7328.2|7313.2|9
1622710410000|2021-06-03 08:53:30|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.6|7313.6|4
1622710440000|2021-06-03 08:54:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1622710460000|2021-06-03 08:54:20|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|4
1622710470000|2021-06-03 08:54:30|7329.3|7314.3|7329.2|7314.2|7329.4|7314.4|7329.2|7314.2|4
1622710480000|2021-06-03 08:54:40|7329.1|7314.1|7328.9|7313.9|7329.1|7314.1|7328.9|7313.9|3
1622710490000|2021-06-03 08:54:50|7329|7314|7329.2|7314.2|7329.2|7314.2|7329|7314|2
1622710500000|2021-06-03 08:55:00|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1622710510000|2021-06-03 08:55:10|7329.7|7314.7|7329.9|7314.9|7329.9|7314.9|7329.7|7314.7|2
1622710520000|2021-06-03 08:55:20|7330.1|7315.1|7331.6|7316.6|7331.6|7316.6|7330.1|7315.1|5
1622710530000|2021-06-03 08:55:30|7332|7317|7331.5|7316.5|7332|7317|7331.2|7316.2|8
1622710540000|2021-06-03 08:55:40|7331.7|7316.7|7331.1|7316.1|7331.8|7316.8|7331.1|7316.1|6
1622710550000|2021-06-03 08:55:50|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|2
1622710570000|2021-06-03 08:56:10|7330.5|7315.5|7330.1|7315.1|7330.5|7315.5|7330.1|7315.1|3
1622710580000|2021-06-03 08:56:20|7330.5|7315.5|7330.8|7315.8|7330.8|7315.8|7330.5|7315.5|3
1622710590000|2021-06-03 08:56:30|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|4
1622710600000|2021-06-03 08:56:40|7330.4|7315.4|7330|7315|7330.4|7315.4|7330|7315|3
1622710610000|2021-06-03 08:56:50|7329.8|7314.8|7329.6|7314.6|7329.8|7314.8|7329.6|7314.6|2
1622710620000|2021-06-03 08:57:00|7329.8|7314.8|7330.4|7315.4|7330.4|7315.4|7329.6|7314.6|8
1622710630000|2021-06-03 08:57:10|7330.6|7315.6|7330.5|7315.5|7330.6|7315.6|7330.4|7315.4|3
1622710640000|2021-06-03 08:57:20|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|2
1622710650000|2021-06-03 08:57:30|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|3
1622710660000|2021-06-03 08:57:40|7330.6|7315.6|7331.2|7316.2|7331.2|7316.2|7330.6|7315.6|3
1622710670000|2021-06-03 08:57:50|7331|7316|7330.7|7315.7|7331|7316|7330.6|7315.6|3
1622710680000|2021-06-03 08:58:00|7330.6|7315.6|7330.5|7315.5|7330.6|7315.6|7330.1|7315.1|6
1622710690000|2021-06-03 08:58:10|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1622710710000|2021-06-03 08:58:30|7330.4|7315.4|7329.1|7314.1|7330.4|7315.4|7328.8|7313.8|10
1622710720000|2021-06-03 08:58:40|7329.2|7314.2|7330.7|7315.7|7330.8|7315.8|7329.2|7314.2|10
1622710730000|2021-06-03 08:58:50|7330.5|7315.5|7331.1|7316.1|7331.1|7316.1|7330.5|7315.5|4
1622710740000|2021-06-03 08:59:00|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.1|7316.1|3
1622710750000|2021-06-03 08:59:10|7331.3|7316.3|7331.1|7316.1|7331.3|7316.3|7331|7316|5
1622710760000|2021-06-03 08:59:20|7330.9|7315.9|7330.6|7315.6|7330.9|7315.9|7330.6|7315.6|2
1622710770000|2021-06-03 08:59:30|7330.7|7315.7|7330.9|7315.9|7331|7316|7330.7|7315.7|4
1622710780000|2021-06-03 08:59:40|7331|7316|7331.2|7316.2|7331.2|7316.2|7330.9|7315.9|5
1622710790000|2021-06-03 08:59:50|7331.1|7316.1|7330.9|7315.9|7331.5|7316.5|7330.9|7315.9|9
1622710800000|2021-06-03 09:00:00|7331|7316|7330.6|7315.6|7331|7316|7330.6|7315.6|3
1622710810000|2021-06-03 09:00:10|7330.7|7315.7|7331.6|7316.6|7331.6|7316.6|7330.7|7315.7|5
1622710840000|2021-06-03 09:00:40|7331.5|7316.5|7331.5|7316.5|7331.6|7316.6|7331.4|7316.4|5
1622710850000|2021-06-03 09:00:50|7331.4|7316.4|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|2
1622710870000|2021-06-03 09:01:10|7331.7|7316.7|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|2
1622710880000|2021-06-03 09:01:20|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.7|7316.7|4
1622710910000|2021-06-03 09:01:50|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|2
1622710920000|2021-06-03 09:02:00|7331.9|7316.9|7332|7317|7332.2|7317.2|7331.9|7316.9|5
1622710930000|2021-06-03 09:02:10|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1622710940000|2021-06-03 09:02:20|7332|7317|7332.2|7317.2|7332.2|7317.2|7332|7317|2
1622710950000|2021-06-03 09:02:30|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1622710960000|2021-06-03 09:02:40|7332.4|7317.4|7333|7318|7333.2|7318.2|7332.4|7317.4|6
1622710970000|2021-06-03 09:02:50|7332.7|7317.7|7332.6|7317.6|7332.8|7317.8|7332.5|7317.5|5
1622710980000|2021-06-03 09:03:00|7332.5|7317.5|7331.1|7316.1|7332.5|7317.5|7331.1|7316.1|9
1622710990000|2021-06-03 09:03:10|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1622711020000|2021-06-03 09:03:40|7330.9|7315.9|7330.2|7315.2|7330.9|7315.9|7330.2|7315.2|5
1622711030000|2021-06-03 09:03:50|7330.4|7315.4|7330.2|7315.2|7330.4|7315.4|7330.2|7315.2|2
1622711040000|2021-06-03 09:04:00|7330.1|7315.1|7330.3|7315.3|7330.3|7315.3|7330|7315|6
1622711070000|2021-06-03 09:04:30|7329.7|7314.7|7329.5|7314.5|7329.7|7314.7|7329.4|7314.4|4
1622711090000|2021-06-03 09:04:50|7329.6|7314.6|7329.4|7314.4|7329.8|7314.8|7329.4|7314.4|8
1622711100000|2021-06-03 09:05:00|7329.5|7314.5|7328.6|7313.6|7329.5|7314.5|7328.6|7313.6|5
1622711110000|2021-06-03 09:05:10|7328.7|7313.7|7328.8|7313.8|7328.9|7313.9|7328.7|7313.7|4
1622711120000|2021-06-03 09:05:20|7328.9|7313.9|7328.6|7313.6|7328.9|7313.9|7328.6|7313.6|2
1622711140000|2021-06-03 09:05:40|7328.4|7313.4|7328.7|7313.7|7328.7|7313.7|7328.4|7313.4|6
1622711150000|2021-06-03 09:05:50|7328.6|7313.6|7328.4|7313.4|7328.6|7313.6|7328.4|7313.4|3
1622711160000|2021-06-03 09:06:00|7328.1|7313.1|7327.6|7312.6|7328.1|7313.1|7327.5|7312.5|7
1622711170000|2021-06-03 09:06:10|7327.4|7312.4|7326.6|7311.6|7327.4|7312.4|7326.4|7311.4|11
1622711180000|2021-06-03 09:06:20|7326.5|7311.5|7326.5|7311.5|7327|7312|7326.5|7311.5|6
1622711190000|2021-06-03 09:06:30|7326.6|7311.6|7326.2|7311.2|7326.6|7311.6|7326.1|7311.1|8
1622711200000|2021-06-03 09:06:40|7326.3|7311.3|7326.7|7311.7|7326.8|7311.8|7326.2|7311.2|5
1622711220000|2021-06-03 09:07:00|7326.6|7311.6|7326.5|7311.5|7326.6|7311.6|7326.5|7311.5|4
1622711230000|2021-06-03 09:07:10|7326.4|7311.4|7326.2|7311.2|7326.4|7311.4|7326.2|7311.2|3
1622711240000|2021-06-03 09:07:20|7326.3|7311.3|7326.2|7311.2|7326.5|7311.5|7326.2|7311.2|4
1622711250000|2021-06-03 09:07:30|7326.1|7311.1|7325.8|7310.8|7326.1|7311.1|7325.8|7310.8|3
1622711270000|2021-06-03 09:07:50|7325.9|7310.9|7326|7311|7326.2|7311.2|7325.9|7310.9|4
1622711280000|2021-06-03 09:08:00|7326.1|7311.1|7327.1|7312.1|7327.1|7312.1|7326|7311|6
1622711300000|2021-06-03 09:08:20|7327.4|7312.4|7327.6|7312.6|7327.6|7312.6|7327.2|7312.2|9
1622711310000|2021-06-03 09:08:30|7327.3|7312.3|7327.2|7312.2|7327.3|7312.3|7327.2|7312.2|2
1622711320000|2021-06-03 09:08:40|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.2|7312.2|3
1622711330000|2021-06-03 09:08:50|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|2
1622711340000|2021-06-03 09:09:00|7327.4|7312.4|7327.6|7312.6|7327.6|7312.6|7327.4|7312.4|2
1622711350000|2021-06-03 09:09:10|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1622711370000|2021-06-03 09:09:30|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|2
1622711380000|2021-06-03 09:09:40|7327.1|7312.1|7326.7|7311.7|7327.1|7312.1|7326.7|7311.7|3
1622711390000|2021-06-03 09:09:50|7326.8|7311.8|7326.3|7311.3|7326.8|7311.8|7326.3|7311.3|4
1622711410000|2021-06-03 09:10:10|7326.4|7311.4|7326.6|7311.6|7326.6|7311.6|7326.3|7311.3|5
1622711430000|2021-06-03 09:10:30|7326.7|7311.7|7326.6|7311.6|7326.7|7311.7|7326.6|7311.6|2
1622711440000|2021-06-03 09:10:40|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1622711460000|2021-06-03 09:11:00|7326.8|7311.8|7326.7|7311.7|7326.8|7311.8|7326.7|7311.7|2
1622711500000|2021-06-03 09:11:40|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1622711510000|2021-06-03 09:11:50|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1622711530000|2021-06-03 09:12:10|7326.5|7311.5|7326|7311|7326.5|7311.5|7326|7311|3
1622711540000|2021-06-03 09:12:20|7326.1|7311.1|7326.3|7311.3|7326.6|7311.6|7326.1|7311.1|4
1622711550000|2021-06-03 09:12:30|7326|7311|7326.6|7311.6|7326.6|7311.6|7326|7311|4
1622711570000|2021-06-03 09:12:50|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1622711610000|2021-06-03 09:13:30|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1622711630000|2021-06-03 09:13:50|7326.3|7311.3|7326.5|7311.5|7326.6|7311.6|7326.2|7311.2|6
1622711650000|2021-06-03 09:14:10|7326.8|7311.8|7327.8|7312.8|7327.9|7312.9|7326.8|7311.8|12
1622711660000|2021-06-03 09:14:20|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.8|7312.8|5
1622711670000|2021-06-03 09:14:30|7328.4|7313.4|7328.5|7313.5|7329.1|7314.1|7328.4|7313.4|8
1622711680000|2021-06-03 09:14:40|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1622711700000|2021-06-03 09:15:00|7328.4|7313.4|7328.3|7313.3|7328.4|7313.4|7328.3|7313.3|2
1622711710000|2021-06-03 09:15:10|7328.4|7313.4|7328.5|7313.5|7328.6|7313.6|7328.3|7313.3|6
1622711720000|2021-06-03 09:15:20|7328.6|7313.6|7328.8|7313.8|7328.8|7313.8|7328.6|7313.6|2
1622711730000|2021-06-03 09:15:30|7329|7314|7329|7314|7329.1|7314.1|7329|7314|3
1622711740000|2021-06-03 09:15:40|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1622711750000|2021-06-03 09:15:50|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|2
1622711760000|2021-06-03 09:16:00|7329.4|7314.4|7328.5|7313.5|7329.4|7314.4|7328.5|7313.5|11
1622711770000|2021-06-03 09:16:10|7328.6|7313.6|7328.9|7313.9|7329.3|7314.3|7328.5|7313.5|12
1622711780000|2021-06-03 09:16:20|7329|7314|7329.2|7314.2|7329.4|7314.4|7329|7314|8
1622711790000|2021-06-03 09:16:30|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|4
1622711800000|2021-06-03 09:16:40|7328.9|7313.9|7328.7|7313.7|7328.9|7313.9|7328.7|7313.7|3
1622711810000|2021-06-03 09:16:50|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|2
1622711820000|2021-06-03 09:17:00|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|2
1622711850000|2021-06-03 09:17:30|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|2
1622711860000|2021-06-03 09:17:40|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|2
1622711880000|2021-06-03 09:18:00|7328.7|7313.7|7327.8|7312.8|7328.7|7313.7|7327.4|7312.4|9
1622711890000|2021-06-03 09:18:10|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1622711900000|2021-06-03 09:18:20|7327.8|7312.8|7327.4|7312.4|7327.8|7312.8|7327.4|7312.4|4
1622711910000|2021-06-03 09:18:30|7327.1|7312.1|7326.9|7311.9|7327.1|7312.1|7326.9|7311.9|2
1622711920000|2021-06-03 09:18:40|7326.8|7311.8|7326.9|7311.9|7326.9|7311.9|7326.6|7311.6|4
1622711930000|2021-06-03 09:18:50|7326.7|7311.7|7326.9|7311.9|7326.9|7311.9|7326.7|7311.7|3
1622711940000|2021-06-03 09:19:00|7327.1|7312.1|7327.4|7312.4|7327.4|7312.4|7327.1|7312.1|4
1622711950000|2021-06-03 09:19:10|7326.8|7311.8|7327|7312|7327|7312|7326.8|7311.8|3
1622711960000|2021-06-03 09:19:20|7326.8|7311.8|7325.9|7310.9|7326.9|7311.9|7325.9|7310.9|5
1622711970000|2021-06-03 09:19:30|7326|7311|7326|7311|7326|7311|7326|7311|1
1622712040000|2021-06-03 09:20:40|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1622712050000|2021-06-03 09:20:50|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1622712060000|2021-06-03 09:21:00|7325.3|7310.3|7325.7|7310.7|7325.7|7310.7|7325.3|7310.3|2
1622712070000|2021-06-03 09:21:10|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1622712080000|2021-06-03 09:21:20|7326|7311|7326|7311|7326.3|7311.3|7326|7311|3
1622712090000|2021-06-03 09:21:30|7325.8|7310.8|7325.4|7310.4|7325.8|7310.8|7325.4|7310.4|6
1622712100000|2021-06-03 09:21:40|7325.2|7310.2|7325|7310|7325.2|7310.2|7325|7310|7
1622712110000|2021-06-03 09:21:50|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1622712120000|2021-06-03 09:22:00|7324.8|7309.8|7324.9|7309.9|7324.9|7309.9|7324.4|7309.4|4
1622712130000|2021-06-03 09:22:10|7324.8|7309.8|7324.9|7309.9|7325|7310|7324.8|7309.8|3
1622712140000|2021-06-03 09:22:20|7325|7310|7324.9|7309.9|7325|7310|7324.9|7309.9|2
1622712150000|2021-06-03 09:22:30|7325|7310|7323.7|7308.7|7325|7310|7323.5|7308.5|10
1622712170000|2021-06-03 09:22:50|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1622712190000|2021-06-03 09:23:10|7323.2|7308.2|7323.2|7308.2|7323.3|7308.3|7323.2|7308.2|3
1622712200000|2021-06-03 09:23:20|7323.3|7308.3|7323.4|7308.4|7323.4|7308.4|7323.3|7308.3|2
1622712210000|2021-06-03 09:23:30|7323.6|7308.6|7323.5|7308.5|7323.6|7308.6|7323.4|7308.4|6
1622712220000|2021-06-03 09:23:40|7323.4|7308.4|7323.6|7308.6|7323.6|7308.6|7323.4|7308.4|4
1622712240000|2021-06-03 09:24:00|7323.7|7308.7|7323.3|7308.3|7323.7|7308.7|7323.3|7308.3|5
1622712250000|2021-06-03 09:24:10|7323.4|7308.4|7321.8|7306.8|7323.4|7308.4|7321.8|7306.8|6
1622712260000|2021-06-03 09:24:20|7321.9|7306.9|7322.2|7307.2|7322.4|7307.4|7321.9|7306.9|11
1622712270000|2021-06-03 09:24:30|7322.3|7307.3|7322.7|7307.7|7322.7|7307.7|7322.3|7307.3|4
1622712290000|2021-06-03 09:24:50|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1622712300000|2021-06-03 09:25:00|7322.4|7307.4|7322.4|7307.4|7322.5|7307.5|7322.4|7307.4|5
1622712310000|2021-06-03 09:25:10|7322.5|7307.5|7322.8|7307.8|7322.9|7307.9|7322.5|7307.5|6
1622712320000|2021-06-03 09:25:20|7322.9|7307.9|7323.3|7308.3|7323.4|7308.4|7322.8|7307.8|8
1622712330000|2021-06-03 09:25:30|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1622712350000|2021-06-03 09:25:50|7323.1|7308.1|7322.9|7307.9|7323.1|7308.1|7322.9|7307.9|2
1622712360000|2021-06-03 09:26:00|7322.8|7307.8|7322.7|7307.7|7322.8|7307.8|7322.5|7307.5|3
1622712380000|2021-06-03 09:26:20|7322.9|7307.9|7322.7|7307.7|7322.9|7307.9|7322.5|7307.5|7
1622712390000|2021-06-03 09:26:30|7322.4|7307.4|7322.3|7307.3|7322.4|7307.4|7322.3|7307.3|2
1622712400000|2021-06-03 09:26:40|7322.4|7307.4|7322.3|7307.3|7322.4|7307.4|7322.3|7307.3|2
1622712430000|2021-06-03 09:27:10|7322.1|7307.1|7322|7307|7322.1|7307.1|7322|7307|4
1622712440000|2021-06-03 09:27:20|7321.9|7306.9|7322|7307|7322|7307|7321.9|7306.9|2
1622712450000|2021-06-03 09:27:30|7321.9|7306.9|7321.9|7306.9|7322|7307|7321.9|7306.9|3
1622712460000|2021-06-03 09:27:40|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7320.9|7305.9|4
1622712480000|2021-06-03 09:28:00|7321.1|7306.1|7321.2|7306.2|7321.2|7306.2|7321.1|7306.1|2
1622712490000|2021-06-03 09:28:10|7321.3|7306.3|7321.7|7306.7|7321.7|7306.7|7321.3|7306.3|6
1622712500000|2021-06-03 09:28:20|7322.1|7307.1|7322.8|7307.8|7322.8|7307.8|7322.1|7307.1|4
1622712510000|2021-06-03 09:28:30|7322.7|7307.7|7323.2|7308.2|7323.2|7308.2|7322.7|7307.7|5
1622712520000|2021-06-03 09:28:40|7323.3|7308.3|7323.6|7308.6|7323.8|7308.8|7323.2|7308.2|17
1622712530000|2021-06-03 09:28:50|7323.2|7308.2|7323.6|7308.6|7323.7|7308.7|7323.2|7308.2|5
1622712540000|2021-06-03 09:29:00|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|1
1622712570000|2021-06-03 09:29:30|7323.8|7308.8|7324.4|7309.4|7324.4|7309.4|7323.4|7308.4|7
1622712580000|2021-06-03 09:29:40|7324.3|7309.3|7324.4|7309.4|7324.4|7309.4|7324.3|7309.3|2
1622712590000|2021-06-03 09:29:50|7324.3|7309.3|7323.8|7308.8|7324.3|7309.3|7323.8|7308.8|4
1622712600000|2021-06-03 09:30:00|7324|7309|7323.3|7308.3|7324.4|7309.4|7323.3|7308.3|9
1622712610000|2021-06-03 09:30:10|7323.2|7308.2|7323.2|7308.2|7323.7|7308.7|7323.2|7308.2|8
1622712620000|2021-06-03 09:30:20|7323.3|7308.3|7323.1|7308.1|7323.3|7308.3|7323|7308|4
1622712630000|2021-06-03 09:30:30|7323.5|7308.5|7323.2|7308.2|7323.6|7308.6|7323.2|7308.2|5
1622712640000|2021-06-03 09:30:40|7323.4|7308.4|7323.6|7308.6|7323.6|7308.6|7323.4|7308.4|5
1622712650000|2021-06-03 09:30:50|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1622712660000|2021-06-03 09:31:00|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1622712670000|2021-06-03 09:31:10|7324|7309|7324.1|7309.1|7324.3|7309.3|7324|7309|4
1622712690000|2021-06-03 09:31:30|7324.3|7309.3|7324.6|7309.6|7325.1|7310.1|7324.3|7309.3|6
1622712710000|2021-06-03 09:31:50|7325.3|7310.3|7325.1|7310.1|7325.5|7310.5|7325|7310|6
1622712720000|2021-06-03 09:32:00|7325.2|7310.2|7325.1|7310.1|7325.4|7310.4|7325.1|7310.1|6
1622712730000|2021-06-03 09:32:10|7325.2|7310.2|7325.5|7310.5|7325.6|7310.6|7325.2|7310.2|6
1622712740000|2021-06-03 09:32:20|7325.3|7310.3|7325.1|7310.1|7325.3|7310.3|7325.1|7310.1|2
1622712750000|2021-06-03 09:32:30|7325.3|7310.3|7324.7|7309.7|7325.3|7310.3|7324.7|7309.7|6
1622712760000|2021-06-03 09:32:40|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1622712770000|2021-06-03 09:32:50|7324.4|7309.4|7323.6|7308.6|7324.4|7309.4|7323.6|7308.6|7
1622712780000|2021-06-03 09:33:00|7323.7|7308.7|7324.6|7309.6|7324.6|7309.6|7323.7|7308.7|11
1622712790000|2021-06-03 09:33:10|7324.4|7309.4|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|2
1622712800000|2021-06-03 09:33:20|7324.4|7309.4|7324.2|7309.2|7324.4|7309.4|7324.2|7309.2|2
1622712810000|2021-06-03 09:33:30|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|2
1622712820000|2021-06-03 09:33:40|7324.3|7309.3|7323.3|7308.3|7324.3|7309.3|7323.3|7308.3|8
1622712830000|2021-06-03 09:33:50|7323.2|7308.2|7323.1|7308.1|7323.3|7308.3|7323|7308|5
1622712840000|2021-06-03 09:34:00|7323|7308|7322.8|7307.8|7323.1|7308.1|7322.8|7307.8|4
1622712850000|2021-06-03 09:34:10|7322.9|7307.9|7323|7308|7323.2|7308.2|7322.8|7307.8|6
1622712910000|2021-06-03 09:35:10|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323|7308|3
1622712920000|2021-06-03 09:35:20|7323|7308|7323|7308|7323|7308|7323|7308|1
1622712940000|2021-06-03 09:35:40|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|1
1622712960000|2021-06-03 09:36:00|7323|7308|7322.8|7307.8|7323|7308|7322.8|7307.8|2
1622712980000|2021-06-03 09:36:20|7322.9|7307.9|7322.9|7307.9|7323|7308|7322.9|7307.9|3
1622712990000|2021-06-03 09:36:30|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323|7308|3
1622713000000|2021-06-03 09:36:40|7323|7308|7323|7308|7323|7308|7323|7308|1
1622713010000|2021-06-03 09:36:50|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1622713020000|2021-06-03 09:37:00|7323.2|7308.2|7323.3|7308.3|7323.3|7308.3|7323.2|7308.2|2
1622713040000|2021-06-03 09:37:20|7322.4|7307.4|7322.9|7307.9|7322.9|7307.9|7322.4|7307.4|3
1622713070000|2021-06-03 09:37:50|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1622713080000|2021-06-03 09:38:00|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|1
1622713090000|2021-06-03 09:38:10|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1622713140000|2021-06-03 09:39:00|7323.2|7308.2|7323.1|7308.1|7323.2|7308.2|7323|7308|4
1622713170000|2021-06-03 09:39:30|7323.2|7308.2|7324.1|7309.1|7324.2|7309.2|7323.2|7308.2|6
1622713180000|2021-06-03 09:39:40|7323.9|7308.9|7324.2|7309.2|7324.2|7309.2|7323.8|7308.8|5
1622713220000|2021-06-03 09:40:20|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.4|7308.4|3
1622713240000|2021-06-03 09:40:40|7324|7309|7324|7309|7324|7309|7324|7309|1
1622713270000|2021-06-03 09:41:10|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1622713320000|2021-06-03 09:42:00|7323.8|7308.8|7322.6|7307.6|7323.8|7308.8|7322.6|7307.6|7
1622713330000|2021-06-03 09:42:10|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1622713340000|2021-06-03 09:42:20|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|1
1622713360000|2021-06-03 09:42:40|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1622713390000|2021-06-03 09:43:10|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|1
1622713450000|2021-06-03 09:44:10|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1622713460000|2021-06-03 09:44:20|7322.4|7307.4|7322.5|7307.5|7322.5|7307.5|7322.4|7307.4|2
1622713470000|2021-06-03 09:44:30|7322.4|7307.4|7322.6|7307.6|7322.6|7307.6|7322.4|7307.4|2
1622713480000|2021-06-03 09:44:40|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1622713490000|2021-06-03 09:44:50|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|1
1622713500000|2021-06-03 09:45:00|7322.7|7307.7|7322.9|7307.9|7323|7308|7322.7|7307.7|4
1622713510000|2021-06-03 09:45:10|7323|7308|7323.1|7308.1|7323.3|7308.3|7323|7308|6
1622713520000|2021-06-03 09:45:20|7323.2|7308.2|7323.2|7308.2|7323.3|7308.3|7323.2|7308.2|3
1622713560000|2021-06-03 09:46:00|7323.1|7308.1|7323.2|7308.2|7323.2|7308.2|7323.1|7308.1|2
1622713570000|2021-06-03 09:46:10|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1622713580000|2021-06-03 09:46:20|7323.2|7308.2|7323.1|7308.1|7323.2|7308.2|7323.1|7308.1|2
1622713590000|2021-06-03 09:46:30|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.1|7308.1|3
1622713600000|2021-06-03 09:46:40|7323|7308|7323|7308|7323|7308|7323|7308|1
1622713610000|2021-06-03 09:46:50|7322.9|7307.9|7323|7308|7323|7308|7322.9|7307.9|2
1622713620000|2021-06-03 09:47:00|7322.9|7307.9|7322.8|7307.8|7322.9|7307.9|7322.8|7307.8|4
1622713630000|2021-06-03 09:47:10|7322.7|7307.7|7322.5|7307.5|7322.8|7307.8|7322.5|7307.5|3
1622713640000|2021-06-03 09:47:20|7322.4|7307.4|7322.4|7307.4|7322.5|7307.5|7322.4|7307.4|3
1622713650000|2021-06-03 09:47:30|7322.5|7307.5|7322.4|7307.4|7322.5|7307.5|7322.4|7307.4|4
1622713670000|2021-06-03 09:47:50|7322.5|7307.5|7322.4|7307.4|7322.5|7307.5|7322.3|7307.3|6
1622713690000|2021-06-03 09:48:10|7322.5|7307.5|7323|7308|7323|7308|7322.5|7307.5|6
1622713700000|2021-06-03 09:48:20|7322.9|7307.9|7322.5|7307.5|7322.9|7307.9|7322.5|7307.5|6
1622713720000|2021-06-03 09:48:40|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|1
1622713740000|2021-06-03 09:49:00|7322.5|7307.5|7323.1|7308.1|7323.2|7308.2|7322.5|7307.5|3
1622713750000|2021-06-03 09:49:10|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1622713760000|2021-06-03 09:49:20|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|1
1622713770000|2021-06-03 09:49:30|7323.4|7308.4|7323.8|7308.8|7323.9|7308.9|7323.3|7308.3|5
1622713780000|2021-06-03 09:49:40|7323.9|7308.9|7324.2|7309.2|7324.4|7309.4|7323.9|7308.9|8
1622713790000|2021-06-03 09:49:50|7324.3|7309.3|7324.9|7309.9|7324.9|7309.9|7324.3|7309.3|3
1622713800000|2021-06-03 09:50:00|7324.8|7309.8|7325|7310|7325.1|7310.1|7324.8|7309.8|6
1622713810000|2021-06-03 09:50:10|7324.9|7309.9|7325.1|7310.1|7325.1|7310.1|7324.9|7309.9|2
1622713820000|2021-06-03 09:50:20|7324.9|7309.9|7325.1|7310.1|7325.1|7310.1|7324.9|7309.9|4
1622713830000|2021-06-03 09:50:30|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.1|7310.1|3
1622713840000|2021-06-03 09:50:40|7325.1|7310.1|7325.2|7310.2|7325.3|7310.3|7325.1|7310.1|6
1622713850000|2021-06-03 09:50:50|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1622713860000|2021-06-03 09:51:00|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|2
1622713890000|2021-06-03 09:51:30|7325|7310|7325|7310|7325|7310|7325|7310|1
1622713900000|2021-06-03 09:51:40|7325.2|7310.2|7325|7310|7325.2|7310.2|7325|7310|3
1622713910000|2021-06-03 09:51:50|7324.9|7309.9|7323.1|7308.1|7324.9|7309.9|7323.1|7308.1|13
1622713920000|2021-06-03 09:52:00|7323.3|7308.3|7323.9|7308.9|7323.9|7308.9|7323.3|7308.3|5
1622713940000|2021-06-03 09:52:20|7323.8|7308.8|7323.3|7308.3|7323.8|7308.8|7323.3|7308.3|3
1622713950000|2021-06-03 09:52:30|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1622713960000|2021-06-03 09:52:40|7323|7308|7323.4|7308.4|7323.4|7308.4|7323|7308|11
1622713970000|2021-06-03 09:52:50|7323.3|7308.3|7323.4|7308.4|7323.4|7308.4|7323.3|7308.3|2
1622713980000|2021-06-03 09:53:00|7323.5|7308.5|7323.4|7308.4|7323.5|7308.5|7323.4|7308.4|2
1622713990000|2021-06-03 09:53:10|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.4|7308.4|3
1622714010000|2021-06-03 09:53:30|7323.4|7308.4|7323.4|7308.4|7323.5|7308.5|7323.4|7308.4|3
1622714020000|2021-06-03 09:53:40|7323.5|7308.5|7323.4|7308.4|7323.5|7308.5|7323.4|7308.4|2
1622714030000|2021-06-03 09:53:50|7323.5|7308.5|7323.4|7308.4|7323.5|7308.5|7323.4|7308.4|6
1622714040000|2021-06-03 09:54:00|7323.5|7308.5|7322.4|7307.4|7323.5|7308.5|7322.3|7307.3|20
1622714050000|2021-06-03 09:54:10|7322.5|7307.5|7322.2|7307.2|7322.5|7307.5|7322.2|7307.2|5
1622714060000|2021-06-03 09:54:20|7322.4|7307.4|7323.5|7308.5|7323.5|7308.5|7322.4|7307.4|19
1622714070000|2021-06-03 09:54:30|7323.4|7308.4|7323|7308|7323.4|7308.4|7322.6|7307.6|7
1622714100000|2021-06-03 09:55:00|7322.5|7307.5|7322.5|7307.5|7322.6|7307.6|7322.5|7307.5|3
1622714120000|2021-06-03 09:55:20|7322.6|7307.6|7323|7308|7323|7308|7322.6|7307.6|3
1622714130000|2021-06-03 09:55:30|7322.7|7307.7|7323|7308|7323|7308|7322.7|7307.7|5
1622714150000|2021-06-03 09:55:50|7323.1|7308.1|7323.1|7308.1|7323.2|7308.2|7323.1|7308.1|3
1622714160000|2021-06-03 09:56:00|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1622714170000|2021-06-03 09:56:10|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|1
1622714180000|2021-06-03 09:56:20|7323.7|7308.7|7323.7|7308.7|7323.9|7308.9|7323.7|7308.7|4
1622714190000|2021-06-03 09:56:30|7323.9|7308.9|7324|7309|7324|7309|7323.9|7308.9|6
1622714200000|2021-06-03 09:56:40|7323.9|7308.9|7323.4|7308.4|7323.9|7308.9|7323.4|7308.4|4
1622714210000|2021-06-03 09:56:50|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.2|7308.2|3
1622714220000|2021-06-03 09:57:00|7323.7|7308.7|7323.3|7308.3|7323.7|7308.7|7323.2|7308.2|4
1622714230000|2021-06-03 09:57:10|7323.4|7308.4|7323.3|7308.3|7323.4|7308.4|7323.3|7308.3|2
1622714250000|2021-06-03 09:57:30|7323|7308|7323.3|7308.3|7323.3|7308.3|7322.9|7307.9|5
1622714270000|2021-06-03 09:57:50|7323.2|7308.2|7323.4|7308.4|7323.4|7308.4|7323.2|7308.2|3
1622714280000|2021-06-03 09:58:00|7323.6|7308.6|7323.5|7308.5|7323.6|7308.6|7323.5|7308.5|2
1622714290000|2021-06-03 09:58:10|7323.9|7308.9|7323.8|7308.8|7323.9|7308.9|7323.8|7308.8|2
1622714300000|2021-06-03 09:58:20|7323.7|7308.7|7323.5|7308.5|7323.7|7308.7|7323.5|7308.5|2
1622714320000|2021-06-03 09:58:40|7323.7|7308.7|7323.9|7308.9|7323.9|7308.9|7323.7|7308.7|4
1622714340000|2021-06-03 09:59:00|7323.8|7308.8|7323.6|7308.6|7323.8|7308.8|7323.6|7308.6|2
1622714350000|2021-06-03 09:59:10|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1622714360000|2021-06-03 09:59:20|7323|7308|7323.2|7308.2|7323.4|7308.4|7322.8|7307.8|6
1622714390000|2021-06-03 09:59:50|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1622714410000|2021-06-03 10:00:10|7323|7308|7323|7308|7323|7308|7323|7308|1
1622714430000|2021-06-03 10:00:30|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|1
1622714440000|2021-06-03 10:00:40|7322.8|7307.8|7321.2|7306.2|7322.8|7307.8|7321.2|7306.2|10
1622714450000|2021-06-03 10:00:50|7321|7306|7319.1|7304.1|7321|7306|7318.7|7303.7|8
1622714460000|2021-06-03 10:01:00|7318.9|7303.9|7319.9|7304.9|7319.9|7304.9|7318.5|7303.5|16
1622714470000|2021-06-03 10:01:10|7319.8|7304.8|7319.5|7304.5|7319.8|7304.8|7319.4|7304.4|9
1622714480000|2021-06-03 10:01:20|7319.4|7304.4|7319.4|7304.4|7319.6|7304.6|7319.3|7304.3|10
1622714490000|2021-06-03 10:01:30|7319.5|7304.5|7318.8|7303.8|7319.6|7304.6|7318.8|7303.8|15
1622714500000|2021-06-03 10:01:40|7318.6|7303.6|7318.3|7303.3|7318.9|7303.9|7318.2|7303.2|12
1622714510000|2021-06-03 10:01:50|7317.9|7302.9|7317.5|7302.5|7318|7303|7317.1|7302.1|10
1622714520000|2021-06-03 10:02:00|7317.3|7302.3|7317.5|7302.5|7317.5|7302.5|7317.2|7302.2|10
1622714530000|2021-06-03 10:02:10|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|1
1622714540000|2021-06-03 10:02:20|7317.8|7302.8|7317.9|7302.9|7317.9|7302.9|7317.8|7302.8|2
1622714550000|2021-06-03 10:02:30|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622714560000|2021-06-03 10:02:40|7317.9|7302.9|7318.7|7303.7|7318.7|7303.7|7317.9|7302.9|9
1622714570000|2021-06-03 10:02:50|7318.6|7303.6|7318.9|7303.9|7318.9|7303.9|7318.6|7303.6|3
1622714580000|2021-06-03 10:03:00|7319.1|7304.1|7318.9|7303.9|7319.1|7304.1|7318.9|7303.9|2
1622714590000|2021-06-03 10:03:10|7319.1|7304.1|7318.9|7303.9|7319.1|7304.1|7318.9|7303.9|2
1622714610000|2021-06-03 10:03:30|7319.1|7304.1|7319.3|7304.3|7319.4|7304.4|7319.1|7304.1|4
1622714620000|2021-06-03 10:03:40|7319.1|7304.1|7319.1|7304.1|7319.3|7304.3|7319.1|7304.1|3
1622714640000|2021-06-03 10:04:00|7319|7304|7318.4|7303.4|7319|7304|7318.4|7303.4|6
1622714650000|2021-06-03 10:04:10|7318.7|7303.7|7318.3|7303.3|7318.8|7303.8|7318.2|7303.2|7
1622714660000|2021-06-03 10:04:20|7318.2|7303.2|7317.1|7302.1|7318.2|7303.2|7317.1|7302.1|7
1622714670000|2021-06-03 10:04:30|7317|7302|7316.6|7301.6|7317|7302|7316.6|7301.6|7
1622714680000|2021-06-03 10:04:40|7316.5|7301.5|7316.5|7301.5|7316.7|7301.7|7316.4|7301.4|7
1622714700000|2021-06-03 10:05:00|7316.4|7301.4|7315.7|7300.7|7316.4|7301.4|7315.7|7300.7|4
1622714710000|2021-06-03 10:05:10|7315.8|7300.8|7316.3|7301.3|7316.3|7301.3|7315.8|7300.8|5
1622714720000|2021-06-03 10:05:20|7316.2|7301.2|7316.2|7301.2|7316.3|7301.3|7316.2|7301.2|3
1622714730000|2021-06-03 10:05:30|7316.1|7301.1|7315.9|7300.9|7316.1|7301.1|7315.9|7300.9|2
1622714750000|2021-06-03 10:05:50|7316|7301|7316.7|7301.7|7316.7|7301.7|7316|7301|5
1622714760000|2021-06-03 10:06:00|7316.8|7301.8|7316.7|7301.7|7316.8|7301.8|7316.5|7301.5|7
1622714780000|2021-06-03 10:06:20|7316.6|7301.6|7316.8|7301.8|7316.8|7301.8|7316.5|7301.5|4
1622714800000|2021-06-03 10:06:40|7317.3|7302.3|7318|7303|7318.4|7303.4|7317.3|7302.3|6
1622714810000|2021-06-03 10:06:50|7318.2|7303.2|7318|7303|7318.3|7303.3|7318|7303|5
1622714820000|2021-06-03 10:07:00|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.8|7302.8|3
1622714830000|2021-06-03 10:07:10|7317.8|7302.8|7318.1|7303.1|7318.1|7303.1|7317.7|7302.7|7
1622714840000|2021-06-03 10:07:20|7318|7303|7318.1|7303.1|7318.1|7303.1|7318|7303|2
1622714860000|2021-06-03 10:07:40|7318|7303|7317.9|7302.9|7318|7303|7317.9|7302.9|2
1622714880000|2021-06-03 10:08:00|7318|7303|7318|7303|7318|7303|7318|7303|1
1622714900000|2021-06-03 10:08:20|7317.9|7302.9|7317.7|7302.7|7317.9|7302.9|7317.7|7302.7|2
1622714910000|2021-06-03 10:08:30|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|1
1622714920000|2021-06-03 10:08:40|7318|7303|7317.7|7302.7|7318.2|7303.2|7317.7|7302.7|4
1622714930000|2021-06-03 10:08:50|7317.9|7302.9|7318.1|7303.1|7318.1|7303.1|7317.9|7302.9|3
1622714940000|2021-06-03 10:09:00|7318.2|7303.2|7318.1|7303.1|7318.2|7303.2|7318.1|7303.1|2
1622714950000|2021-06-03 10:09:10|7317.8|7302.8|7318.1|7303.1|7318.1|7303.1|7317.8|7302.8|4
1622714960000|2021-06-03 10:09:20|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.1|7303.1|5
1622714970000|2021-06-03 10:09:30|7318.3|7303.3|7318.1|7303.1|7318.3|7303.3|7318.1|7303.1|3
1622714980000|2021-06-03 10:09:40|7318.2|7303.2|7317.7|7302.7|7318.2|7303.2|7317.7|7302.7|2
1622715020000|2021-06-03 10:10:20|7318|7303|7318.3|7303.3|7318.3|7303.3|7318|7303|3
1622715040000|2021-06-03 10:10:40|7318.5|7303.5|7318.6|7303.6|7318.6|7303.6|7318.5|7303.5|2
1622715070000|2021-06-03 10:11:10|7318.5|7303.5|7318.6|7303.6|7318.6|7303.6|7318.5|7303.5|2
1622715080000|2021-06-03 10:11:20|7318.5|7303.5|7318.3|7303.3|7318.5|7303.5|7318.3|7303.3|2
1622715090000|2021-06-03 10:11:30|7318.2|7303.2|7318.3|7303.3|7318.3|7303.3|7318.2|7303.2|2
1622715100000|2021-06-03 10:11:40|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|1
1622715110000|2021-06-03 10:11:50|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1622715120000|2021-06-03 10:12:00|7318.2|7303.2|7318.3|7303.3|7318.3|7303.3|7318.2|7303.2|2
1622715130000|2021-06-03 10:12:10|7318.2|7303.2|7318.3|7303.3|7318.3|7303.3|7318.2|7303.2|2
1622715140000|2021-06-03 10:12:20|7318.4|7303.4|7318.3|7303.3|7318.4|7303.4|7318.3|7303.3|2
1622715150000|2021-06-03 10:12:30|7318.4|7303.4|7318.3|7303.3|7318.4|7303.4|7318.3|7303.3|4
1622715170000|2021-06-03 10:12:50|7318.5|7303.5|7318.3|7303.3|7318.6|7303.6|7318.3|7303.3|7
1622715200000|2021-06-03 10:13:20|7318.6|7303.6|7318.5|7303.5|7318.6|7303.6|7318.5|7303.5|2
1622715210000|2021-06-03 10:13:30|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1622715240000|2021-06-03 10:14:00|7318.4|7303.4|7318.6|7303.6|7318.6|7303.6|7318.4|7303.4|3
1622715250000|2021-06-03 10:14:10|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622715260000|2021-06-03 10:14:20|7318.6|7303.6|7318.6|7303.6|7318.7|7303.7|7318.6|7303.6|3
1622715270000|2021-06-03 10:14:30|7318.7|7303.7|7318.6|7303.6|7318.7|7303.7|7318.6|7303.6|2
1622715290000|2021-06-03 10:14:50|7318.8|7303.8|7319.3|7304.3|7319.3|7304.3|7318.8|7303.8|4
1622715340000|2021-06-03 10:15:40|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622715350000|2021-06-03 10:15:50|7319.5|7304.5|7320.9|7305.9|7321.2|7306.2|7319.5|7304.5|8
1622715360000|2021-06-03 10:16:00|7320.8|7305.8|7320.9|7305.9|7320.9|7305.9|7320.8|7305.8|2
1622715370000|2021-06-03 10:16:10|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1622715380000|2021-06-03 10:16:20|7320.9|7305.9|7321|7306|7321.1|7306.1|7320.9|7305.9|4
1622715400000|2021-06-03 10:16:40|7321.2|7306.2|7322|7307|7322|7307|7321.2|7306.2|4
1622715410000|2021-06-03 10:16:50|7322.1|7307.1|7322|7307|7322.1|7307.1|7322|7307|4
1622715420000|2021-06-03 10:17:00|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1622715430000|2021-06-03 10:17:10|7322|7307|7321.9|7306.9|7322|7307|7321.9|7306.9|2
1622715440000|2021-06-03 10:17:20|7322|7307|7322|7307|7322|7307|7322|7307|1
1622715450000|2021-06-03 10:17:30|7322.1|7307.1|7322|7307|7322.1|7307.1|7322|7307|2
1622715460000|2021-06-03 10:17:40|7321.8|7306.8|7321.3|7306.3|7321.9|7306.9|7321.3|7306.3|6
1622715470000|2021-06-03 10:17:50|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.1|7306.1|3
1622715480000|2021-06-03 10:18:00|7321|7306|7320.9|7305.9|7321|7306|7320.9|7305.9|2
1622715490000|2021-06-03 10:18:10|7320.7|7305.7|7320|7305|7320.7|7305.7|7319.9|7304.9|7
1622715500000|2021-06-03 10:18:20|7320.1|7305.1|7320.2|7305.2|7320.2|7305.2|7320.1|7305.1|2
1622715540000|2021-06-03 10:19:00|7320.3|7305.3|7320.2|7305.2|7320.3|7305.3|7320.2|7305.2|2
1622715620000|2021-06-03 10:20:20|7320.3|7305.3|7321.3|7306.3|7321.3|7306.3|7320.3|7305.3|8
1622715630000|2021-06-03 10:20:30|7321.2|7306.2|7321.2|7306.2|7321.3|7306.3|7321.2|7306.2|3
1622715640000|2021-06-03 10:20:40|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.2|7306.2|3
1622715650000|2021-06-03 10:20:50|7321.2|7306.2|7320.2|7305.2|7321.2|7306.2|7320.2|7305.2|4
1622715660000|2021-06-03 10:21:00|7320.3|7305.3|7320.2|7305.2|7320.3|7305.3|7320.2|7305.2|2
1622715670000|2021-06-03 10:21:10|7320.3|7305.3|7320.2|7305.2|7320.3|7305.3|7320.2|7305.2|2
1622715680000|2021-06-03 10:21:20|7320.3|7305.3|7320.2|7305.2|7320.4|7305.4|7320.2|7305.2|4
1622715700000|2021-06-03 10:21:40|7320.1|7305.1|7320.2|7305.2|7320.2|7305.2|7320.1|7305.1|2
1622715720000|2021-06-03 10:22:00|7320.5|7305.5|7320.7|7305.7|7321.1|7306.1|7320.5|7305.5|6
1622715730000|2021-06-03 10:22:10|7320.6|7305.6|7320.5|7305.5|7320.6|7305.6|7320.5|7305.5|2
1622715740000|2021-06-03 10:22:20|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|1
1622715790000|2021-06-03 10:23:10|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1622715800000|2021-06-03 10:23:20|7320.6|7305.6|7320.4|7305.4|7320.6|7305.6|7320.4|7305.4|3
1622715810000|2021-06-03 10:23:30|7320|7305|7319.9|7304.9|7320|7305|7319.8|7304.8|6
1622715830000|2021-06-03 10:23:50|7319.8|7304.8|7319.9|7304.9|7319.9|7304.9|7319.8|7304.8|2
1622715840000|2021-06-03 10:24:00|7320|7305|7319.9|7304.9|7320|7305|7319.9|7304.9|2
1622715850000|2021-06-03 10:24:10|7320|7305|7319.7|7304.7|7320|7305|7319.5|7304.5|7
1622715860000|2021-06-03 10:24:20|7319.8|7304.8|7319.9|7304.9|7319.9|7304.9|7319.7|7304.7|4
1622715870000|2021-06-03 10:24:30|7320|7305|7319.8|7304.8|7320|7305|7319.8|7304.8|3
1622715880000|2021-06-03 10:24:40|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.7|7304.7|6
1622715890000|2021-06-03 10:24:50|7319.8|7304.8|7319.7|7304.7|7320|7305|7319.7|7304.7|6
1622715900000|2021-06-03 10:25:00|7319.8|7304.8|7319.9|7304.9|7319.9|7304.9|7319.8|7304.8|6
1622715910000|2021-06-03 10:25:10|7319.8|7304.8|7319.8|7304.8|7319.9|7304.9|7319.8|7304.8|5
1622715920000|2021-06-03 10:25:20|7319.9|7304.9|7319.9|7304.9|7320|7305|7319.8|7304.8|4
1622715940000|2021-06-03 10:25:40|7320|7305|7319.9|7304.9|7320|7305|7319.9|7304.9|2
1622715950000|2021-06-03 10:25:50|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622715980000|2021-06-03 10:26:20|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1622716030000|2021-06-03 10:27:10|7320.1|7305.1|7321|7306|7321|7306|7320.1|7305.1|5
1622716040000|2021-06-03 10:27:20|7320.9|7305.9|7321.5|7306.5|7321.7|7306.7|7320.9|7305.9|8
1622716060000|2021-06-03 10:27:40|7321.4|7306.4|7321.5|7306.5|7321.5|7306.5|7321.4|7306.4|2
1622716070000|2021-06-03 10:27:50|7321.4|7306.4|7321.5|7306.5|7321.5|7306.5|7321.3|7306.3|8
1622716080000|2021-06-03 10:28:00|7321.4|7306.4|7321.5|7306.5|7321.5|7306.5|7321.4|7306.4|4
1622716090000|2021-06-03 10:28:10|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1622716100000|2021-06-03 10:28:20|7321.5|7306.5|7321.4|7306.4|7321.5|7306.5|7321.4|7306.4|2
1622716110000|2021-06-03 10:28:30|7321.5|7306.5|7321.4|7306.4|7321.5|7306.5|7321.4|7306.4|6
1622716120000|2021-06-03 10:28:40|7321.5|7306.5|7321.4|7306.4|7321.5|7306.5|7321.4|7306.4|6
1622716130000|2021-06-03 10:28:50|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622716230000|2021-06-03 10:30:30|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622716260000|2021-06-03 10:31:00|7321.1|7306.1|7321|7306|7321.1|7306.1|7321|7306|2
1622716270000|2021-06-03 10:31:10|7320.6|7305.6|7320.2|7305.2|7320.6|7305.6|7320.1|7305.1|8
1622716280000|2021-06-03 10:31:20|7320.1|7305.1|7320.2|7305.2|7320.2|7305.2|7320.1|7305.1|2
1622716300000|2021-06-03 10:31:40|7320.3|7305.3|7320.4|7305.4|7320.4|7305.4|7320.3|7305.3|2
1622716310000|2021-06-03 10:31:50|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|1
1622716320000|2021-06-03 10:32:00|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.3|7305.3|3
1622716330000|2021-06-03 10:32:10|7320.5|7305.5|7320.7|7305.7|7320.9|7305.9|7320.5|7305.5|4
1622716340000|2021-06-03 10:32:20|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1622716350000|2021-06-03 10:32:30|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1622716360000|2021-06-03 10:32:40|7320.8|7305.8|7320.7|7305.7|7320.8|7305.8|7320.7|7305.7|4
1622716420000|2021-06-03 10:33:40|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|1
1622716430000|2021-06-03 10:33:50|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1622716440000|2021-06-03 10:34:00|7320.8|7305.8|7321|7306|7321|7306|7320.8|7305.8|3
1622716450000|2021-06-03 10:34:10|7320.9|7305.9|7320.7|7305.7|7320.9|7305.9|7320.7|7305.7|2
1622716460000|2021-06-03 10:34:20|7320.6|7305.6|7320.9|7305.9|7320.9|7305.9|7320.6|7305.6|5
1622716470000|2021-06-03 10:34:30|7320.7|7305.7|7321.1|7306.1|7321.5|7306.5|7320.7|7305.7|9
1622716480000|2021-06-03 10:34:40|7321.2|7306.2|7322.6|7307.6|7322.6|7307.6|7321.2|7306.2|8
1622716490000|2021-06-03 10:34:50|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1622716500000|2021-06-03 10:35:00|7322|7307|7321.3|7306.3|7322|7307|7321.3|7306.3|5
1622716530000|2021-06-03 10:35:30|7321.4|7306.4|7322.3|7307.3|7322.3|7307.3|7321.4|7306.4|5
1622716540000|2021-06-03 10:35:40|7322.4|7307.4|7322.1|7307.1|7322.6|7307.6|7322.1|7307.1|10
1622716550000|2021-06-03 10:35:50|7322.2|7307.2|7322.4|7307.4|7322.4|7307.4|7322.2|7307.2|4
1622716560000|2021-06-03 10:36:00|7322.3|7307.3|7322.5|7307.5|7322.5|7307.5|7322.2|7307.2|3
1622716570000|2021-06-03 10:36:10|7322.7|7307.7|7322.9|7307.9|7323|7308|7322.7|7307.7|4
1622716590000|2021-06-03 10:36:30|7323|7308|7322.9|7307.9|7323.1|7308.1|7322.9|7307.9|4
1622716600000|2021-06-03 10:36:40|7322.8|7307.8|7322.9|7307.9|7322.9|7307.9|7322.8|7307.8|2
1622716610000|2021-06-03 10:36:50|7322.5|7307.5|7322.9|7307.9|7323|7308|7322.5|7307.5|4
1622716620000|2021-06-03 10:37:00|7322.8|7307.8|7323.1|7308.1|7323.1|7308.1|7322.8|7307.8|2
1622716630000|2021-06-03 10:37:10|7323.2|7308.2|7323.1|7308.1|7323.6|7308.6|7323.1|7308.1|5
1622716640000|2021-06-03 10:37:20|7323.2|7308.2|7323.7|7308.7|7323.9|7308.9|7323.1|7308.1|12
1622716650000|2021-06-03 10:37:30|7323.6|7308.6|7323.5|7308.5|7323.6|7308.6|7323.5|7308.5|4
1622716660000|2021-06-03 10:37:40|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1622716680000|2021-06-03 10:38:00|7323.3|7308.3|7323|7308|7323.3|7308.3|7323|7308|4
1622716690000|2021-06-03 10:38:10|7323.2|7308.2|7323.3|7308.3|7323.3|7308.3|7323.2|7308.2|2
1622716700000|2021-06-03 10:38:20|7323.6|7308.6|7323.2|7308.2|7323.6|7308.6|7323.2|7308.2|4
1622716730000|2021-06-03 10:38:50|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|1
1622716740000|2021-06-03 10:39:00|7323.2|7308.2|7323.8|7308.8|7323.8|7308.8|7323.2|7308.2|4
1622716760000|2021-06-03 10:39:20|7323.7|7308.7|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|5
1622716770000|2021-06-03 10:39:30|7323.8|7308.8|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|4
1622716780000|2021-06-03 10:39:40|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.7|7308.7|5
1622716790000|2021-06-03 10:39:50|7323.7|7308.7|7323.8|7308.8|7323.8|7308.8|7323.7|7308.7|4
1622716800000|2021-06-03 10:40:00|7323.9|7308.9|7325|7310|7325.1|7310.1|7323.9|7308.9|5
1622716810000|2021-06-03 10:40:10|7325.1|7310.1|7324.5|7309.5|7325.1|7310.1|7324.5|7309.5|7
1622716820000|2021-06-03 10:40:20|7324.6|7309.6|7324.5|7309.5|7324.6|7309.6|7324.5|7309.5|2
1622716840000|2021-06-03 10:40:40|7324.1|7309.1|7324|7309|7324.1|7309.1|7324|7309|2
1622716860000|2021-06-03 10:41:00|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|2
1622716870000|2021-06-03 10:41:10|7324.7|7309.7|7325.2|7310.2|7325.2|7310.2|7324.7|7309.7|4
1622716880000|2021-06-03 10:41:20|7325.4|7310.4|7325.2|7310.2|7325.7|7310.7|7325.2|7310.2|7
1622716890000|2021-06-03 10:41:30|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1622716900000|2021-06-03 10:41:40|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1622716910000|2021-06-03 10:41:50|7325.1|7310.1|7324.7|7309.7|7325.1|7310.1|7324.6|7309.6|7
1622716920000|2021-06-03 10:42:00|7324.8|7309.8|7324.3|7309.3|7324.8|7309.8|7324.3|7309.3|7
1622716930000|2021-06-03 10:42:10|7324.2|7309.2|7324.2|7309.2|7324.3|7309.3|7324.2|7309.2|3
1622716940000|2021-06-03 10:42:20|7324.1|7309.1|7324.1|7309.1|7324.2|7309.2|7324.1|7309.1|5
1622716950000|2021-06-03 10:42:30|7324|7309|7324.1|7309.1|7324.2|7309.2|7324|7309|3
1622716970000|2021-06-03 10:42:50|7324.2|7309.2|7324.1|7309.1|7324.2|7309.2|7324.1|7309.1|2
1622716990000|2021-06-03 10:43:10|7324|7309|7323.9|7308.9|7324|7309|7323.9|7308.9|4
1622717000000|2021-06-03 10:43:20|7324|7309|7324.1|7309.1|7324.1|7309.1|7324|7309|2
1622717030000|2021-06-03 10:43:50|7324.3|7309.3|7324.1|7309.1|7324.3|7309.3|7324.1|7309.1|4
1622717040000|2021-06-03 10:44:00|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.1|7309.1|3
1622717060000|2021-06-03 10:44:20|7324.2|7309.2|7324.1|7309.1|7324.2|7309.2|7324.1|7309.1|2
1622717080000|2021-06-03 10:44:40|7323.9|7308.9|7324|7309|7324|7309|7323.9|7308.9|2
1622717100000|2021-06-03 10:45:00|7324.1|7309.1|7324|7309|7324.1|7309.1|7323.9|7308.9|3
1622717110000|2021-06-03 10:45:10|7324.1|7309.1|7322.6|7307.6|7324.1|7309.1|7322.6|7307.6|11
1622717120000|2021-06-03 10:45:20|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1622717130000|2021-06-03 10:45:30|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|1
1622717210000|2021-06-03 10:46:50|7322.7|7307.7|7322.7|7307.7|7323|7308|7322.6|7307.6|8
1622717220000|2021-06-03 10:47:00|7322.6|7307.6|7322.7|7307.7|7322.7|7307.7|7322.6|7307.6|2
1622717230000|2021-06-03 10:47:10|7323|7308|7323.2|7308.2|7323.2|7308.2|7323|7308|3
1622717240000|2021-06-03 10:47:20|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1622717250000|2021-06-03 10:47:30|7323.7|7308.7|7323.9|7308.9|7323.9|7308.9|7323.7|7308.7|4
1622717260000|2021-06-03 10:47:40|7323.8|7308.8|7324.2|7309.2|7324.2|7309.2|7323.8|7308.8|4
1622717270000|2021-06-03 10:47:50|7324.1|7309.1|7324.1|7309.1|7324.2|7309.2|7324.1|7309.1|7
1622717280000|2021-06-03 10:48:00|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|3
1622717290000|2021-06-03 10:48:10|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1622717340000|2021-06-03 10:49:00|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1622717400000|2021-06-03 10:50:00|7324.9|7309.9|7325.2|7310.2|7325.2|7310.2|7324.8|7309.8|7
1622717410000|2021-06-03 10:50:10|7325.8|7310.8|7325.7|7310.7|7326|7311|7325.7|7310.7|5
1622717420000|2021-06-03 10:50:20|7325.8|7310.8|7325.2|7310.2|7325.8|7310.8|7325|7310|6
1622717450000|2021-06-03 10:50:50|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1622717470000|2021-06-03 10:51:10|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1622717490000|2021-06-03 10:51:30|7325.9|7310.9|7325.7|7310.7|7326.1|7311.1|7325.7|7310.7|7
1622717500000|2021-06-03 10:51:40|7326|7311|7325.7|7310.7|7326.2|7311.2|7325.7|7310.7|5
1622717570000|2021-06-03 10:52:50|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1622717580000|2021-06-03 10:53:00|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|6
1622717590000|2021-06-03 10:53:10|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1622717600000|2021-06-03 10:53:20|7325.5|7310.5|7325.3|7310.3|7325.5|7310.5|7325.3|7310.3|3
1622717620000|2021-06-03 10:53:40|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.1|7310.1|4
1622717630000|2021-06-03 10:53:50|7325.4|7310.4|7325.3|7310.3|7325.4|7310.4|7325.3|7310.3|2
1622717640000|2021-06-03 10:54:00|7325.4|7310.4|7325.2|7310.2|7325.4|7310.4|7325.2|7310.2|3
1622717650000|2021-06-03 10:54:10|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1622717660000|2021-06-03 10:54:20|7325.9|7310.9|7326.2|7311.2|7326.2|7311.2|7325.9|7310.9|3
1622717670000|2021-06-03 10:54:30|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7325.9|7310.9|5
1622717680000|2021-06-03 10:54:40|7325.9|7310.9|7326.2|7311.2|7326.2|7311.2|7325.8|7310.8|4
1622717690000|2021-06-03 10:54:50|7326|7311|7326.1|7311.1|7326.2|7311.2|7325.9|7310.9|7
1622717700000|2021-06-03 10:55:00|7326|7311|7325.9|7310.9|7326|7311|7325.9|7310.9|2
1622717720000|2021-06-03 10:55:20|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|6
1622717750000|2021-06-03 10:55:50|7326|7311|7325.9|7310.9|7326|7311|7325.9|7310.9|2
1622717760000|2021-06-03 10:56:00|7326|7311|7326.2|7311.2|7326.2|7311.2|7326|7311|2
1622717770000|2021-06-03 10:56:10|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1622717810000|2021-06-03 10:56:50|7326.3|7311.3|7326.9|7311.9|7326.9|7311.9|7326.3|7311.3|7
1622717820000|2021-06-03 10:57:00|7326.8|7311.8|7326.8|7311.8|7327|7312|7326.8|7311.8|7
1622717830000|2021-06-03 10:57:10|7326.9|7311.9|7326.8|7311.8|7326.9|7311.9|7326.8|7311.8|12
1622717840000|2021-06-03 10:57:20|7326.9|7311.9|7326.8|7311.8|7326.9|7311.9|7326.8|7311.8|10
1622717850000|2021-06-03 10:57:30|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.8|7311.8|3
1622717860000|2021-06-03 10:57:40|7327|7312|7326.9|7311.9|7327|7312|7326.9|7311.9|2
1622717870000|2021-06-03 10:57:50|7326.8|7311.8|7327|7312|7327.1|7312.1|7326.8|7311.8|8
1622717900000|2021-06-03 10:58:20|7327.1|7312.1|7327.9|7312.9|7327.9|7312.9|7327.1|7312.1|5
1622717910000|2021-06-03 10:58:30|7328.3|7313.3|7328.5|7313.5|7328.5|7313.5|7328.3|7313.3|3
1622717920000|2021-06-03 10:58:40|7328.4|7313.4|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|5
1622717930000|2021-06-03 10:58:50|7328.3|7313.3|7328.2|7313.2|7328.5|7313.5|7328.1|7313.1|9
1622717940000|2021-06-03 10:59:00|7328.1|7313.1|7328.5|7313.5|7328.5|7313.5|7327.7|7312.7|13
1622717950000|2021-06-03 10:59:10|7328.7|7313.7|7328.9|7313.9|7329|7314|7328.7|7313.7|6
1622717960000|2021-06-03 10:59:20|7328.7|7313.7|7328.8|7313.8|7328.9|7313.9|7328|7313|11
1622717970000|2021-06-03 10:59:30|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.5|7313.5|8
1622717980000|2021-06-03 10:59:40|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1622717990000|2021-06-03 10:59:50|7328.4|7313.4|7328.3|7313.3|7328.4|7313.4|7328.3|7313.3|2
1622718010000|2021-06-03 11:00:10|7328.6|7313.6|7328.3|7313.3|7328.6|7313.6|7328.3|7313.3|4
1622718020000|2021-06-03 11:00:20|7328.4|7313.4|7328.3|7313.3|7328.4|7313.4|7328.3|7313.3|2
1622718030000|2021-06-03 11:00:30|7328.1|7313.1|7328.6|7313.6|7328.6|7313.6|7328.1|7313.1|4
1622718050000|2021-06-03 11:00:50|7328.2|7313.2|7327.9|7312.9|7328.2|7313.2|7327.7|7312.7|7
1622718070000|2021-06-03 11:01:10|7328|7313|7327.9|7312.9|7328.2|7313.2|7327.9|7312.9|5
1622718080000|2021-06-03 11:01:20|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1622718090000|2021-06-03 11:01:30|7327.9|7312.9|7328|7313|7328|7313|7327.9|7312.9|2
1622718100000|2021-06-03 11:01:40|7327.9|7312.9|7328.2|7313.2|7328.3|7313.3|7327.9|7312.9|4
1622718110000|2021-06-03 11:01:50|7328|7313|7327.3|7312.3|7328|7313|7327.3|7312.3|5
1622718130000|2021-06-03 11:02:10|7327.4|7312.4|7327.4|7312.4|7327.5|7312.5|7327.4|7312.4|3
1622718140000|2021-06-03 11:02:20|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.4|7312.4|3
1622718150000|2021-06-03 11:02:30|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1622718180000|2021-06-03 11:03:00|7327.8|7312.8|7327.9|7312.9|7327.9|7312.9|7327.8|7312.8|2
1622718190000|2021-06-03 11:03:10|7328.1|7313.1|7327.6|7312.6|7328.1|7313.1|7327.5|7312.5|10
1622718200000|2021-06-03 11:03:20|7327.5|7312.5|7327.7|7312.7|7327.7|7312.7|7327.5|7312.5|3
1622718210000|2021-06-03 11:03:30|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1622718230000|2021-06-03 11:03:50|7327.7|7312.7|7327.6|7312.6|7327.7|7312.7|7327.6|7312.6|2
1622718240000|2021-06-03 11:04:00|7327.7|7312.7|7327.6|7312.6|7327.7|7312.7|7327.6|7312.6|4
1622718250000|2021-06-03 11:04:10|7327.7|7312.7|7327.6|7312.6|7327.7|7312.7|7327.6|7312.6|4
1622718260000|2021-06-03 11:04:20|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1622718270000|2021-06-03 11:04:30|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1622718280000|2021-06-03 11:04:40|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1622718290000|2021-06-03 11:04:50|7326.8|7311.8|7326.8|7311.8|7326.9|7311.9|7326.7|7311.7|4
1622718300000|2021-06-03 11:05:00|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7326.8|7311.8|4
1622718330000|2021-06-03 11:05:30|7326.8|7311.8|7327.1|7312.1|7327.3|7312.3|7326.8|7311.8|5
1622718350000|2021-06-03 11:05:50|7326.9|7311.9|7326.7|7311.7|7326.9|7311.9|7326.7|7311.7|2
1622718360000|2021-06-03 11:06:00|7326.9|7311.9|7326.7|7311.7|7326.9|7311.9|7326.7|7311.7|3
1622718400000|2021-06-03 11:06:40|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1622718410000|2021-06-03 11:06:50|7326.7|7311.7|7326.6|7311.6|7326.7|7311.7|7326.3|7311.3|4
1622718420000|2021-06-03 11:07:00|7326.2|7311.2|7325.9|7310.9|7326.2|7311.2|7325.8|7310.8|5
1622718430000|2021-06-03 11:07:10|7325.7|7310.7|7325.5|7310.5|7325.7|7310.7|7325.5|7310.5|3
1622718440000|2021-06-03 11:07:20|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1622718450000|2021-06-03 11:07:30|7325.8|7310.8|7326.1|7311.1|7326.1|7311.1|7325.8|7310.8|5
1622718460000|2021-06-03 11:07:40|7326|7311|7325.7|7310.7|7326.1|7311.1|7325.6|7310.6|9
1622718470000|2021-06-03 11:07:50|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1622718480000|2021-06-03 11:08:00|7325.3|7310.3|7325.7|7310.7|7325.7|7310.7|7325.3|7310.3|8
1622718490000|2021-06-03 11:08:10|7325.5|7310.5|7325.3|7310.3|7325.5|7310.5|7325.3|7310.3|2
1622718500000|2021-06-03 11:08:20|7325.4|7310.4|7325.3|7310.3|7325.4|7310.4|7325.3|7310.3|4
1622718510000|2021-06-03 11:08:30|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1622718520000|2021-06-03 11:08:40|7325|7310|7325|7310|7325|7310|7325|7310|1
1622718590000|2021-06-03 11:09:50|7324.8|7309.8|7324.6|7309.6|7324.8|7309.8|7324.6|7309.6|2
1622718610000|2021-06-03 11:10:10|7324.4|7309.4|7323.9|7308.9|7324.4|7309.4|7323.9|7308.9|11
1622718620000|2021-06-03 11:10:20|7323.8|7308.8|7323.8|7308.8|7323.9|7308.9|7323.6|7308.6|6
1622718630000|2021-06-03 11:10:30|7323.7|7308.7|7323.4|7308.4|7323.7|7308.7|7323.3|7308.3|8
1622718640000|2021-06-03 11:10:40|7322.9|7307.9|7323.7|7308.7|7323.7|7308.7|7322.9|7307.9|7
1622718650000|2021-06-03 11:10:50|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1622718660000|2021-06-03 11:11:00|7323.8|7308.8|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|4
1622718670000|2021-06-03 11:11:10|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1622718690000|2021-06-03 11:11:30|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1622718720000|2021-06-03 11:12:00|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.2|7308.2|3
1622718740000|2021-06-03 11:12:20|7323.2|7308.2|7323.2|7308.2|7323.3|7308.3|7323.2|7308.2|7
1622718750000|2021-06-03 11:12:30|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323|7308|5
1622718780000|2021-06-03 11:13:00|7323.2|7308.2|7323.3|7308.3|7323.3|7308.3|7323.2|7308.2|2
1622718790000|2021-06-03 11:13:10|7323.2|7308.2|7323.3|7308.3|7323.3|7308.3|7323.2|7308.2|2
1622718800000|2021-06-03 11:13:20|7323.1|7308.1|7323|7308|7323.4|7308.4|7323|7308|5
1622718830000|2021-06-03 11:13:50|7323.4|7308.4|7323.3|7308.3|7323.4|7308.4|7323.3|7308.3|2
1622718840000|2021-06-03 11:14:00|7323.1|7308.1|7323.4|7308.4|7323.4|7308.4|7323.1|7308.1|5
1622718860000|2021-06-03 11:14:20|7323.7|7308.7|7323.6|7308.6|7323.7|7308.7|7323.6|7308.6|2
1622718870000|2021-06-03 11:14:30|7323.5|7308.5|7323.4|7308.4|7323.5|7308.5|7323.3|7308.3|4
1622718890000|2021-06-03 11:14:50|7323.6|7308.6|7323.5|7308.5|7323.6|7308.6|7323.5|7308.5|2
1622718910000|2021-06-03 11:15:10|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1622718920000|2021-06-03 11:15:20|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1622718930000|2021-06-03 11:15:30|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.2|7308.2|3
1622718950000|2021-06-03 11:15:50|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1622718970000|2021-06-03 11:16:10|7323.6|7308.6|7323.8|7308.8|7323.8|7308.8|7323.6|7308.6|5
1622719040000|2021-06-03 11:17:20|7324|7309|7323.8|7308.8|7324|7309|7323.8|7308.8|2
1622719060000|2021-06-03 11:17:40|7324|7309|7323.8|7308.8|7324|7309|7323.8|7308.8|2
1622719070000|2021-06-03 11:17:50|7323.9|7308.9|7324|7309|7324|7309|7323.9|7308.9|2
1622719090000|2021-06-03 11:18:10|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1622719100000|2021-06-03 11:18:20|7324|7309|7324|7309|7324|7309|7324|7309|1
1622719110000|2021-06-03 11:18:30|7324.2|7309.2|7325.9|7310.9|7326.1|7311.1|7324.2|7309.2|11
1622719130000|2021-06-03 11:18:50|7326|7311|7326.3|7311.3|7326.3|7311.3|7325.9|7310.9|6
1622719140000|2021-06-03 11:19:00|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|2
1622719150000|2021-06-03 11:19:10|7326.4|7311.4|7326.5|7311.5|7326.5|7311.5|7326.4|7311.4|2
1622719160000|2021-06-03 11:19:20|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1622719170000|2021-06-03 11:19:30|7325.9|7310.9|7326.3|7311.3|7326.3|7311.3|7325.6|7310.6|5
1622719180000|2021-06-03 11:19:40|7326.4|7311.4|7326.3|7311.3|7326.6|7311.6|7326.2|7311.2|5
1622719200000|2021-06-03 11:20:00|7326.5|7311.5|7326.3|7311.3|7326.5|7311.5|7326.2|7311.2|10
1622719210000|2021-06-03 11:20:10|7326.2|7311.2|7326.3|7311.3|7326.3|7311.3|7326.2|7311.2|2
1622719230000|2021-06-03 11:20:30|7326.2|7311.2|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|3
1622719240000|2021-06-03 11:20:40|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|4
1622719260000|2021-06-03 11:21:00|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1622719270000|2021-06-03 11:21:10|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1622719280000|2021-06-03 11:21:20|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1622719320000|2021-06-03 11:22:00|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1622719330000|2021-06-03 11:22:10|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1622719350000|2021-06-03 11:22:30|7326.3|7311.3|7326.5|7311.5|7326.7|7311.7|7326.3|7311.3|3
1622719360000|2021-06-03 11:22:40|7326.6|7311.6|7326.6|7311.6|7326.7|7311.7|7326.6|7311.6|3
1622719370000|2021-06-03 11:22:50|7326.7|7311.7|7326.4|7311.4|7326.7|7311.7|7326.4|7311.4|4
1622719380000|2021-06-03 11:23:00|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326.3|7311.3|4
1622719390000|2021-06-03 11:23:10|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.4|7311.4|5
1622719400000|2021-06-03 11:23:20|7326.4|7311.4|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|5
1622719420000|2021-06-03 11:23:40|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1622719430000|2021-06-03 11:23:50|7326.6|7311.6|7326.7|7311.7|7326.7|7311.7|7326.6|7311.6|2
1622719440000|2021-06-03 11:24:00|7326.5|7311.5|7326.6|7311.6|7326.7|7311.7|7326.5|7311.5|4
1622719450000|2021-06-03 11:24:10|7326.7|7311.7|7326.6|7311.6|7326.7|7311.7|7326.6|7311.6|2
1622719460000|2021-06-03 11:24:20|7326.7|7311.7|7327.3|7312.3|7327.3|7312.3|7326.6|7311.6|4
1622719520000|2021-06-03 11:25:20|7327.2|7312.2|7327.1|7312.1|7327.2|7312.2|7327.1|7312.1|2
1622719530000|2021-06-03 11:25:30|7327|7312|7327|7312|7327|7312|7327|7312|1
1622719540000|2021-06-03 11:25:40|7326.9|7311.9|7326.8|7311.8|7326.9|7311.9|7326.8|7311.8|2
1622719550000|2021-06-03 11:25:50|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1622719580000|2021-06-03 11:26:20|7326.8|7311.8|7326.6|7311.6|7326.8|7311.8|7326.6|7311.6|3
1622719620000|2021-06-03 11:27:00|7326.3|7311.3|7326.1|7311.1|7326.3|7311.3|7326.1|7311.1|2
1622719640000|2021-06-03 11:27:20|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.7|7310.7|3
1622719660000|2021-06-03 11:27:40|7325.6|7310.6|7325.8|7310.8|7325.8|7310.8|7325.6|7310.6|2
1622719670000|2021-06-03 11:27:50|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|5
1622719680000|2021-06-03 11:28:00|7325.5|7310.5|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|5
1622719710000|2021-06-03 11:28:30|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1622719720000|2021-06-03 11:28:40|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1622719730000|2021-06-03 11:28:50|7325.3|7310.3|7325|7310|7325.3|7310.3|7325|7310|4
1622719740000|2021-06-03 11:29:00|7325.1|7310.1|7325.1|7310.1|7325.2|7310.2|7325|7310|7
1622719750000|2021-06-03 11:29:10|7325|7310|7324.7|7309.7|7325.1|7310.1|7324.7|7309.7|6
1622719770000|2021-06-03 11:29:30|7324.8|7309.8|7324.7|7309.7|7324.8|7309.8|7324.7|7309.7|2
1622719780000|2021-06-03 11:29:40|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1622719790000|2021-06-03 11:29:50|7324.4|7309.4|7324.3|7309.3|7324.6|7309.6|7324.3|7309.3|4
1622719800000|2021-06-03 11:30:00|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1622719810000|2021-06-03 11:30:10|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1622719830000|2021-06-03 11:30:30|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1622720030000|2021-06-03 11:33:50|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1622720040000|2021-06-03 11:34:00|7323.8|7308.8|7323.3|7308.3|7323.8|7308.8|7323.3|7308.3|2
1622720060000|2021-06-03 11:34:20|7323.1|7308.1|7323.2|7308.2|7323.2|7308.2|7322.8|7307.8|3
1622720070000|2021-06-03 11:34:30|7323.7|7308.7|7329|7304|7329|7308.7|7323.7|7304|2
1622720080000|2021-06-03 11:34:40|7329.2|7304.2|7329.2|7304.2|7329.2|7304.2|7329.2|7304.2|1
1622720090000|2021-06-03 11:34:50|7329.1|7304.1|7329.1|7304.1|7329.1|7304.1|7329.1|7304.1|1
1622720100000|2021-06-03 11:35:00|7329.2|7304.2|7329.7|7304.7|7329.8|7304.8|7329.2|7304.2|5
1622720120000|2021-06-03 11:35:20|7329.8|7304.8|7329.9|7304.9|7329.9|7304.9|7329.8|7304.8|2
1622720130000|2021-06-03 11:35:30|7329.8|7304.8|7329.9|7304.9|7329.9|7304.9|7329.8|7304.8|2
1622720150000|2021-06-03 11:35:50|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|1
1622720160000|2021-06-03 11:36:00|7329.9|7304.9|7329.7|7304.7|7329.9|7304.9|7329.7|7304.7|2
1622720200000|2021-06-03 11:36:40|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|1
1622720220000|2021-06-03 11:37:00|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|1
1622720260000|2021-06-03 11:37:40|7329.8|7304.8|7329.7|7304.7|7329.8|7304.8|7329.7|7304.7|2
1622720270000|2021-06-03 11:37:50|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|1
1622720300000|2021-06-03 11:38:20|7329.9|7304.9|7329.9|7304.9|7329.9|7304.9|7329.9|7304.9|1
1622720320000|2021-06-03 11:38:40|7330|7305|7330|7305|7330|7305|7330|7305|1
1622720340000|2021-06-03 11:39:00|7329.8|7304.8|7329.7|7304.7|7329.8|7304.8|7329.7|7304.7|2
1622720360000|2021-06-03 11:39:20|7329.9|7304.9|7329.9|7304.9|7329.9|7304.9|7329.9|7304.9|1
1622720370000|2021-06-03 11:39:30|7330|7305|7330|7305|7330|7305|7330|7305|1
1622720390000|2021-06-03 11:39:50|7329.9|7304.9|7329.9|7304.9|7329.9|7304.9|7329.9|7304.9|1
1622720400000|2021-06-03 11:40:00|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|1
1622720410000|2021-06-03 11:40:10|7329.9|7304.9|7329.9|7304.9|7329.9|7304.9|7329.7|7304.7|3
1622720420000|2021-06-03 11:40:20|7329.5|7304.5|7329.5|7304.5|7329.5|7304.5|7329.5|7304.5|1
1622720430000|2021-06-03 11:40:30|7329.9|7304.9|7330|7305|7330|7305|7329.7|7304.7|3
1622720440000|2021-06-03 11:40:40|7329.6|7304.6|7330|7305|7330|7305|7329.6|7304.6|2
1622720450000|2021-06-03 11:40:50|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|1
1622720460000|2021-06-03 11:41:00|7330|7305|7330.1|7305.1|7330.1|7305.1|7330|7305|2
1622720520000|2021-06-03 11:42:00|7330.3|7305.3|7330.3|7305.3|7330.3|7305.3|7330.3|7305.3|1
1622720530000|2021-06-03 11:42:10|7330.4|7305.4|7329.9|7304.9|7330.4|7305.4|7329.9|7304.9|2
1622720550000|2021-06-03 11:42:30|7330.6|7305.6|7330.6|7305.6|7330.6|7305.6|7330.6|7305.6|1
1622720560000|2021-06-03 11:42:40|7330.3|7305.3|7330.6|7305.6|7330.6|7305.6|7330.3|7305.3|2
1622720570000|2021-06-03 11:42:50|7330.2|7305.2|7330.6|7305.6|7330.6|7305.6|7330.2|7305.2|2
1622720580000|2021-06-03 11:43:00|7330.8|7305.8|7331.1|7306.1|7331.1|7306.1|7330.8|7305.8|2
1622720590000|2021-06-03 11:43:10|7330.7|7305.7|7331.1|7306.1|7331.1|7306.1|7330.7|7305.7|2
1622720600000|2021-06-03 11:43:20|7330.8|7305.8|7331.1|7306.1|7331.1|7306.1|7330.8|7305.8|2
1622720610000|2021-06-03 11:43:30|7330.5|7305.5|7330.5|7305.5|7330.5|7305.5|7330.5|7305.5|1
1622720630000|2021-06-03 11:43:50|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|1
1622720740000|2021-06-03 11:45:40|7330.5|7305.5|7331.3|7306.3|7331.3|7306.3|7330.5|7305.5|2
1622720750000|2021-06-03 11:45:50|7330.7|7305.7|7330.7|7305.7|7330.7|7305.7|7330.7|7305.7|1
1622720780000|2021-06-03 11:46:20|7331.3|7306.3|7331.3|7306.3|7331.3|7306.3|7331.3|7306.3|1
1622720790000|2021-06-03 11:46:30|7330.7|7305.7|7330.6|7305.6|7330.7|7305.7|7330.6|7305.6|2
1622720810000|2021-06-03 11:46:50|7331.4|7306.4|7331.1|7306.1|7331.4|7306.4|7331.1|7306.1|2
1622720820000|2021-06-03 11:47:00|7331|7306|7331|7306|7331|7306|7331|7306|1
1622720830000|2021-06-03 11:47:10|7331.4|7306.4|7331.4|7306.4|7331.4|7306.4|7330.9|7305.9|3
1622720890000|2021-06-03 11:48:10|7330.9|7305.9|7330.9|7305.9|7330.9|7305.9|7330.9|7305.9|1
1622720900000|2021-06-03 11:48:20|7331.3|7306.3|7331.4|7306.4|7331.4|7306.4|7331.3|7306.3|2
1622720930000|2021-06-03 11:48:50|7331|7306|7331|7306|7331|7306|7331|7306|1
1622720940000|2021-06-03 11:49:00|7330.9|7305.9|7330.9|7305.9|7330.9|7305.9|7330.9|7305.9|1
1622720970000|2021-06-03 11:49:30|7331|7306|7331.5|7306.5|7331.5|7306.5|7331|7306|2
1622720980000|2021-06-03 11:49:40|7331.2|7306.2|7331.2|7306.2|7331.2|7306.2|7331.2|7306.2|1
1622721000000|2021-06-03 11:50:00|7331.5|7306.5|7325.8|7310.8|7331.8|7310.8|7325.8|7306.5|3
1622721010000|2021-06-03 11:50:10|7326|7311|7326.3|7311.3|7326.3|7311.3|7326|7311|2
1622721020000|2021-06-03 11:50:20|7325.8|7310.8|7325.4|7310.4|7325.8|7310.8|7325.4|7310.4|2
1622721030000|2021-06-03 11:50:30|7325.5|7310.5|7325.1|7310.1|7325.9|7310.9|7325.1|7310.1|5
1622721040000|2021-06-03 11:50:40|7325.3|7310.3|7325|7310|7325.3|7310.3|7324.9|7309.9|4
1622721050000|2021-06-03 11:50:50|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1622721060000|2021-06-03 11:51:00|7324.7|7309.7|7324.5|7309.5|7324.8|7309.8|7324.5|7309.5|3
1622721070000|2021-06-03 11:51:10|7324.3|7309.3|7323.9|7308.9|7324.5|7309.5|7323.9|7308.9|5
1622721110000|2021-06-03 11:51:50|7324.3|7309.3|7325.1|7310.1|7325.2|7310.2|7324.3|7309.3|5
1622721120000|2021-06-03 11:52:00|7325.4|7310.4|7325.6|7310.6|7325.6|7310.6|7325.4|7310.4|2
1622721140000|2021-06-03 11:52:20|7325.1|7310.1|7326.1|7311.1|7326.1|7311.1|7325.1|7310.1|3
1622721150000|2021-06-03 11:52:30|7325.3|7310.3|7326.2|7311.2|7326.2|7311.2|7325.3|7310.3|3
1622721190000|2021-06-03 11:53:10|7326.6|7311.6|7325.3|7310.3|7326.6|7311.6|7325.3|7310.3|2
1622721210000|2021-06-03 11:53:30|7326.6|7311.6|7325.3|7310.3|7326.6|7311.6|7325.3|7310.3|3
1622721220000|2021-06-03 11:53:40|7325.7|7310.7|7325.5|7310.5|7325.7|7310.7|7325.5|7310.5|2
1622721230000|2021-06-03 11:53:50|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.5|7310.5|3
1622721260000|2021-06-03 11:54:20|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1622721270000|2021-06-03 11:54:30|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1622721280000|2021-06-03 11:54:40|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1622721290000|2021-06-03 11:54:50|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1622721300000|2021-06-03 11:55:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|3
1622721320000|2021-06-03 11:55:20|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1622721350000|2021-06-03 11:55:50|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1622721380000|2021-06-03 11:56:20|7325.2|7310.2|7324.9|7309.9|7325.2|7310.2|7324.9|7309.9|3
1622721390000|2021-06-03 11:56:30|7325|7310|7324.9|7309.9|7325|7310|7324.9|7309.9|2
1622721400000|2021-06-03 11:56:40|7325|7310|7325|7310|7325|7310|7324.9|7309.9|5
1622721410000|2021-06-03 11:56:50|7325.1|7310.1|7325.3|7310.3|7325.3|7310.3|7324.9|7309.9|8
1622721420000|2021-06-03 11:57:00|7325.2|7310.2|7325.2|7310.2|7325.3|7310.3|7325.1|7310.1|4
1622721460000|2021-06-03 11:57:40|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.2|7310.2|3
1622721470000|2021-06-03 11:57:50|7325.2|7310.2|7325.4|7310.4|7325.4|7310.4|7325.2|7310.2|4
1622721550000|2021-06-03 11:59:10|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1622721560000|2021-06-03 11:59:20|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1622721600000|2021-06-03 12:00:00|7324.7|7309.7|7325.7|7310.7|7325.8|7310.8|7324.7|7309.7|10
1622721620000|2021-06-03 12:00:20|7325.3|7310.3|7325.7|7310.7|7325.8|7310.8|7325.3|7310.3|5
1622721680000|2021-06-03 12:01:20|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1622721700000|2021-06-03 12:01:40|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.5|7310.5|6
1622721720000|2021-06-03 12:02:00|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1622721760000|2021-06-03 12:02:40|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1622721810000|2021-06-03 12:03:30|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1622721820000|2021-06-03 12:03:40|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1622721880000|2021-06-03 12:04:40|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.1|7310.1|3
1622721910000|2021-06-03 12:05:10|7325.4|7310.4|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|3
1622721940000|2021-06-03 12:05:40|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1622721950000|2021-06-03 12:05:50|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|2
1622721960000|2021-06-03 12:06:00|7325.4|7310.4|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|5
1622721970000|2021-06-03 12:06:10|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1622721980000|2021-06-03 12:06:20|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1622721990000|2021-06-03 12:06:30|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|4
1622722000000|2021-06-03 12:06:40|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1622722040000|2021-06-03 12:07:20|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1622722050000|2021-06-03 12:07:30|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1622722090000|2021-06-03 12:08:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1622722130000|2021-06-03 12:08:50|7325|7310|7325|7310|7325|7310|7325|7310|1
1622722140000|2021-06-03 12:09:00|7324.3|7309.3|7324.2|7309.2|7324.5|7309.5|7324.2|7309.2|5
1622722160000|2021-06-03 12:09:20|7324|7309|7323.8|7308.8|7324|7309|7323.8|7308.8|2
1622722190000|2021-06-03 12:09:50|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.8|7308.8|3
1622722230000|2021-06-03 12:10:30|7324.1|7309.1|7324.3|7309.3|7324.4|7309.4|7324.1|7309.1|5
1622722240000|2021-06-03 12:10:40|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1622722280000|2021-06-03 12:11:20|7324.3|7309.3|7324.1|7309.1|7324.3|7309.3|7324.1|7309.1|2
1622722360000|2021-06-03 12:12:40|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1622722370000|2021-06-03 12:12:50|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1622722380000|2021-06-03 12:13:00|7324.2|7309.2|7324.1|7309.1|7324.2|7309.2|7324.1|7309.1|2
1622722440000|2021-06-03 12:14:00|7324|7309|7324|7309|7324|7309|7324|7309|1
1622722450000|2021-06-03 12:14:10|7325|7310|7325.2|7310.2|7325.2|7310.2|7325|7310|2
1622722470000|2021-06-03 12:14:30|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1622722490000|2021-06-03 12:14:50|7325.3|7310.3|7325|7310|7325.3|7310.3|7325|7310|2
1622722510000|2021-06-03 12:15:10|7325.2|7310.2|7325.6|7310.6|7325.6|7310.6|7325.2|7310.2|2
1622722520000|2021-06-03 12:15:20|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|5
1622722530000|2021-06-03 12:15:30|7326.2|7311.2|7326.2|7311.2|7326.4|7311.4|7326.2|7311.2|4
1622722540000|2021-06-03 12:15:40|7326.3|7311.3|7325.9|7310.9|7326.3|7311.3|7325.9|7310.9|4
1622722550000|2021-06-03 12:15:50|7326|7311|7325.4|7310.4|7326|7311|7325.4|7310.4|3
1622722570000|2021-06-03 12:16:10|7325.2|7310.2|7326.1|7311.1|7326.1|7311.1|7325.2|7310.2|3
1622722580000|2021-06-03 12:16:20|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1622722600000|2021-06-03 12:16:40|7326|7311|7326.1|7311.1|7326.1|7311.1|7326|7311|2
1622722610000|2021-06-03 12:16:50|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1622722620000|2021-06-03 12:17:00|7326.2|7311.2|7326.4|7311.4|7326.5|7311.5|7326.2|7311.2|4
1622722690000|2021-06-03 12:18:10|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1622722790000|2021-06-03 12:19:50|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1622722800000|2021-06-03 12:20:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1622722810000|2021-06-03 12:20:10|7325.8|7310.8|7325.8|7310.8|7326|7311|7325.7|7310.7|10
1622722820000|2021-06-03 12:20:20|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|3
1622722830000|2021-06-03 12:20:30|7326|7311|7326.2|7311.2|7326.2|7311.2|7326|7311|2
1622722840000|2021-06-03 12:20:40|7326.4|7311.4|7326.1|7311.1|7326.4|7311.4|7326.1|7311.1|4
1622722880000|2021-06-03 12:21:20|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1622722890000|2021-06-03 12:21:30|7326.1|7311.1|7326.3|7311.3|7326.3|7311.3|7326|7311|4
1622722900000|2021-06-03 12:21:40|7326.2|7311.2|7326.3|7311.3|7326.3|7311.3|7326.1|7311.1|4
1622722910000|2021-06-03 12:21:50|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1622722930000|2021-06-03 12:22:10|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1622722940000|2021-06-03 12:22:20|7326.3|7311.3|7326.1|7311.1|7326.3|7311.3|7326.1|7311.1|5
1622722950000|2021-06-03 12:22:30|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1622722960000|2021-06-03 12:22:40|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1622722970000|2021-06-03 12:22:50|7326.3|7311.3|7326.4|7311.4|7326.4|7311.4|7326.3|7311.3|2
1622722980000|2021-06-03 12:23:00|7326.3|7311.3|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|3
1622722990000|2021-06-03 12:23:10|7326.2|7311.2|7326|7311|7326.5|7311.5|7326|7311|4
1622723000000|2021-06-03 12:23:20|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326|7311|3
1622723010000|2021-06-03 12:23:30|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1622723020000|2021-06-03 12:23:40|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1622723030000|2021-06-03 12:23:50|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1622723040000|2021-06-03 12:24:00|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326|7311|3
1622723070000|2021-06-03 12:24:30|7326.3|7311.3|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|3
1622723080000|2021-06-03 12:24:40|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1622723090000|2021-06-03 12:24:50|7326|7311|7326.4|7311.4|7326.4|7311.4|7326|7311|2
1622723100000|2021-06-03 12:25:00|7326|7311|7326.4|7311.4|7326.4|7311.4|7326|7311|2
1622723110000|2021-06-03 12:25:10|7326|7311|7326.5|7311.5|7326.5|7311.5|7326|7311|3
1622723130000|2021-06-03 12:25:30|7326|7311|7326|7311|7326|7311|7326|7311|1
1622723140000|2021-06-03 12:25:40|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1622723150000|2021-06-03 12:25:50|7326|7311|7326|7311|7326|7311|7326|7311|1
1622723160000|2021-06-03 12:26:00|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1622723170000|2021-06-03 12:26:10|7326|7311|7326|7311|7326|7311|7326|7311|1
1622723180000|2021-06-03 12:26:20|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1622723190000|2021-06-03 12:26:30|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1622723200000|2021-06-03 12:26:40|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1622723230000|2021-06-03 12:27:10|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1622723260000|2021-06-03 12:27:40|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|2
1622723270000|2021-06-03 12:27:50|7327.1|7312.1|7327.2|7312.2|7327.2|7312.2|7327.1|7312.1|2
1622723280000|2021-06-03 12:28:00|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1622723290000|2021-06-03 12:28:10|7327.2|7312.2|7326.9|7311.9|7327.2|7312.2|7326.9|7311.9|4
1622723310000|2021-06-03 12:28:30|7327.1|7312.1|7327|7312|7327.1|7312.1|7326.9|7311.9|3
1622723320000|2021-06-03 12:28:40|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1622723330000|2021-06-03 12:28:50|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1622723350000|2021-06-03 12:29:10|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1622723370000|2021-06-03 12:29:30|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1622723390000|2021-06-03 12:29:50|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1622723410000|2021-06-03 12:30:10|7327|7312|7327|7312|7327|7312|7327|7312|1
1622723430000|2021-06-03 12:30:30|7327.2|7312.2|7327|7312|7327.2|7312.2|7327|7312|2
1622723440000|2021-06-03 12:30:40|7327.2|7312.2|7327|7312|7327.2|7312.2|7327|7312|2
1622723450000|2021-06-03 12:30:50|7326.9|7311.9|7327.4|7312.4|7327.5|7312.5|7326.9|7311.9|6
1622723460000|2021-06-03 12:31:00|7327.2|7312.2|7327|7312|7327.2|7312.2|7327|7312|2
1622723470000|2021-06-03 12:31:10|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1622723480000|2021-06-03 12:31:20|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1622723490000|2021-06-03 12:31:30|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1622723520000|2021-06-03 12:32:00|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|2
1622723530000|2021-06-03 12:32:10|7326|7311|7326|7311|7326|7311|7326|7311|1
1622723540000|2021-06-03 12:32:20|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1622723580000|2021-06-03 12:33:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1622723590000|2021-06-03 12:33:10|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1622723600000|2021-06-03 12:33:20|7325.8|7310.8|7326.4|7311.4|7326.4|7311.4|7325.8|7310.8|3
1622724010000|2021-06-03 12:40:10|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1622724070000|2021-06-03 12:41:10|7327|7312|7327|7312|7327|7312|7327|7312|1
1622724090000|2021-06-03 12:41:30|7326.7|7311.7|7326.6|7311.6|7326.7|7311.7|7326.4|7311.4|3
1622724100000|2021-06-03 12:41:40|7326.5|7311.5|7326.5|7311.5|7326.6|7311.6|7326.5|7311.5|3
1622724110000|2021-06-03 12:41:50|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1622724150000|2021-06-03 12:42:30|7326.7|7311.7|7326.6|7311.6|7326.7|7311.7|7326.6|7311.6|2
1622724160000|2021-06-03 12:42:40|7326.3|7311.3|7325.8|7310.8|7326.3|7311.3|7325.8|7310.8|2
1622724190000|2021-06-03 12:43:10|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1622724200000|2021-06-03 12:43:20|7326.2|7311.2|7325.9|7310.9|7326.2|7311.2|7325.9|7310.9|2
1622724210000|2021-06-03 12:43:30|7326|7311|7326|7311|7326|7311|7325.4|7310.4|7
1622724220000|2021-06-03 12:43:40|7325.1|7310.1|7325.8|7310.8|7325.8|7310.8|7325.1|7310.1|9
1622724230000|2021-06-03 12:43:50|7325.2|7310.2|7325.2|7310.2|7325.8|7310.8|7325.2|7310.2|13
1622724250000|2021-06-03 12:44:10|7325.7|7310.7|7325.5|7310.5|7325.7|7310.7|7325|7310|4
1622724270000|2021-06-03 12:44:30|7325.8|7310.8|7325.1|7310.1|7325.8|7310.8|7325.1|7310.1|2
1622724280000|2021-06-03 12:44:40|7325.5|7310.5|7325|7310|7325.5|7310.5|7325|7310|2
1622724290000|2021-06-03 12:44:50|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1622724310000|2021-06-03 12:45:10|7325|7310|7325.5|7310.5|7325.8|7310.8|7325|7310|7
1622724320000|2021-06-03 12:45:20|7325.8|7310.8|7325.4|7310.4|7326.1|7311.1|7325.4|7310.4|4
1622724330000|2021-06-03 12:45:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1622724340000|2021-06-03 12:45:40|7325.3|7310.3|7325.8|7310.8|7325.8|7310.8|7325.3|7310.3|2
1622724360000|2021-06-03 12:46:00|7325.2|7310.2|7324.8|7309.8|7325.9|7310.9|7324.8|7309.8|5
1622724380000|2021-06-03 12:46:20|7325.5|7310.5|7326|7311|7326|7311|7324.7|7309.7|6
1622724410000|2021-06-03 12:46:50|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1622724420000|2021-06-03 12:47:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1622724450000|2021-06-03 12:47:30|7326.2|7311.2|7326|7311|7326.2|7311.2|7326|7311|3
1622724490000|2021-06-03 12:48:10|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326|7311|3
1622724500000|2021-06-03 12:48:20|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1622724550000|2021-06-03 12:49:10|7326.4|7311.4|7326.5|7311.5|7326.5|7311.5|7326.4|7311.4|2
1622724560000|2021-06-03 12:49:20|7326.2|7311.2|7326.8|7311.8|7326.8|7311.8|7326.2|7311.2|4
1622724570000|2021-06-03 12:49:30|7326.7|7311.7|7326.9|7311.9|7326.9|7311.9|7326.6|7311.6|3
1622724600000|2021-06-03 12:50:00|7327|7312|7327|7312|7327|7312|7326.9|7311.9|3
1622724650000|2021-06-03 12:50:50|7326.8|7311.8|7326|7311|7326.8|7311.8|7325.7|7310.7|4
1622724660000|2021-06-03 12:51:00|7325.7|7310.7|7325.7|7310.7|7326.1|7311.1|7325.6|7310.6|6
1622724670000|2021-06-03 12:51:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|3
1622724690000|2021-06-03 12:51:30|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1622724700000|2021-06-03 12:51:40|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1622724710000|2021-06-03 12:51:50|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1622724760000|2021-06-03 12:52:40|7325.4|7310.4|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|3
1622724770000|2021-06-03 12:52:50|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1622724820000|2021-06-03 12:53:40|7325.6|7310.6|7325.8|7310.8|7325.8|7310.8|7325.6|7310.6|2
1622724830000|2021-06-03 12:53:50|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1622724840000|2021-06-03 12:54:00|7325.6|7310.6|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|3
1622724920000|2021-06-03 12:55:20|7325.8|7310.8|7325.6|7310.6|7325.8|7310.8|7325.6|7310.6|2
1622724930000|2021-06-03 12:55:30|7325.9|7310.9|7326.3|7311.3|7326.3|7311.3|7325.9|7310.9|3
1622724940000|2021-06-03 12:55:40|7326.4|7311.4|7326.5|7311.5|7326.5|7311.5|7326.4|7311.4|4
1622724950000|2021-06-03 12:55:50|7326.3|7311.3|7327.6|7312.6|7332|7312.6|7326.3|7307|12
1622724960000|2021-06-03 12:56:00|7332|7307|7332|7307|7332|7307|7332|7307|1
1622724970000|2021-06-03 12:56:10|7327.6|7312.6|7327.8|7312.8|7327.8|7312.8|7327.6|7312.6|3
1622724980000|2021-06-03 12:56:20|7327.9|7312.9|7327.7|7312.7|7332|7312.9|7327.7|7307|3
1622724990000|2021-06-03 12:56:30|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1622725000000|2021-06-03 12:56:40|7326.9|7311.9|7327.7|7312.7|7327.7|7312.7|7326.9|7311.9|2
1622725010000|2021-06-03 12:56:50|7332|7307|7327.8|7312.8|7332|7312.8|7327.8|7307|2
1622725020000|2021-06-03 12:57:00|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1622725080000|2021-06-03 12:58:00|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1622725090000|2021-06-03 12:58:10|7327|7312|7327|7312|7327|7312|7327|7312|1
1622725150000|2021-06-03 12:59:10|7332|7307|7332|7307|7332|7307|7332|7307|1
1622725180000|2021-06-03 12:59:40|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1622725190000|2021-06-03 12:59:50|7327|7312|7328.3|7313.3|7328.4|7313.4|7327|7312|6
1622725200000|2021-06-03 13:00:00|7328.4|7313.4|7328.3|7313.3|7328.4|7313.4|7328.3|7313.3|4
1622725210000|2021-06-03 13:00:10|7328.4|7313.4|7328.3|7313.3|7328.4|7313.4|7328.3|7313.3|2
1622725220000|2021-06-03 13:00:20|7328.4|7313.4|7328.6|7313.6|7328.6|7313.6|7328.4|7313.4|2
1622725230000|2021-06-03 13:00:30|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.6|7313.6|3
1622725240000|2021-06-03 13:00:40|7328.6|7313.6|7328.6|7313.6|7328.8|7313.8|7328.6|7313.6|3
1622725260000|2021-06-03 13:01:00|7328.8|7313.8|7329.1|7314.1|7329.1|7314.1|7328.8|7313.8|2
1622725270000|2021-06-03 13:01:10|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1622725320000|2021-06-03 13:02:00|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|4
1622725330000|2021-06-03 13:02:10|7329|7314|7329|7314|7329|7314|7329|7314|1
1622725340000|2021-06-03 13:02:20|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|2
1622725370000|2021-06-03 13:02:50|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.8|7313.8|5
1622725380000|2021-06-03 13:03:00|7329|7314|7329|7314|7329.2|7314.2|7329|7314|9
1622725410000|2021-06-03 13:03:30|7328.8|7313.8|7329|7314|7329|7314|7328.8|7313.8|2
1622725420000|2021-06-03 13:03:40|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1622725430000|2021-06-03 13:03:50|7329|7314|7330.1|7315.1|7330.2|7315.2|7329|7314|5
1622725440000|2021-06-03 13:04:00|7329.8|7314.8|7329.2|7314.2|7329.8|7314.8|7329.2|7314.2|4
1622725480000|2021-06-03 13:04:40|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1622725500000|2021-06-03 13:05:00|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|4
1622725510000|2021-06-03 13:05:10|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1622725520000|2021-06-03 13:05:20|7329.3|7314.3|7329.1|7314.1|7329.3|7314.3|7329.1|7314.1|6
1622725550000|2021-06-03 13:05:50|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1622725560000|2021-06-03 13:06:00|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1622725580000|2021-06-03 13:06:20|7328.9|7313.9|7329.1|7314.1|7329.1|7314.1|7328.9|7313.9|2
1622725660000|2021-06-03 13:07:40|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1622725670000|2021-06-03 13:07:50|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1622725680000|2021-06-03 13:08:00|7329.3|7314.3|7329.1|7314.1|7329.3|7314.3|7329.1|7314.1|2
1622725690000|2021-06-03 13:08:10|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1622725710000|2021-06-03 13:08:30|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.1|7314.1|3
1622725730000|2021-06-03 13:08:50|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1622725740000|2021-06-03 13:09:00|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1622725770000|2021-06-03 13:09:30|7329.1|7314.1|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|2
1622725780000|2021-06-03 13:09:40|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1622725790000|2021-06-03 13:09:50|7329.3|7314.3|7329.1|7314.1|7329.3|7314.3|7329.1|7314.1|2
1622725810000|2021-06-03 13:10:10|7329.3|7314.3|7329.1|7314.1|7329.5|7314.5|7329.1|7314.1|5
1622725820000|2021-06-03 13:10:20|7329.5|7314.5|7329.1|7314.1|7329.5|7314.5|7329.1|7314.1|6
1622725830000|2021-06-03 13:10:30|7329.5|7314.5|7329.3|7314.3|7329.5|7314.5|7329.1|7314.1|3
1622725840000|2021-06-03 13:10:40|7331.1|7316.1|7330.4|7315.4|7331.1|7316.1|7330|7315|8
1622725850000|2021-06-03 13:10:50|7330|7315|7330|7315|7330|7315|7330|7315|1
1622725860000|2021-06-03 13:11:00|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1622725870000|2021-06-03 13:11:10|7330.5|7315.5|7329.8|7314.8|7330.5|7315.5|7329.8|7314.8|9
1622725880000|2021-06-03 13:11:20|7330.1|7315.1|7330.2|7315.2|7330.4|7315.4|7329.8|7314.8|5
1622725890000|2021-06-03 13:11:30|7329.8|7314.8|7330.3|7315.3|7330.3|7315.3|7329.8|7314.8|2
1622725900000|2021-06-03 13:11:40|7329.8|7314.8|7329.8|7314.8|7330.3|7315.3|7329.8|7314.8|3
1622725910000|2021-06-03 13:11:50|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1622725940000|2021-06-03 13:12:20|7329.8|7314.8|7330.3|7315.3|7330.3|7315.3|7329.8|7314.8|4
1622725950000|2021-06-03 13:12:30|7329.8|7314.8|7330.1|7315.1|7330.1|7315.1|7329.8|7314.8|2
1622725960000|2021-06-03 13:12:40|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1622725970000|2021-06-03 13:12:50|7330|7315|7330|7315|7330|7315|7329.8|7314.8|5
1622725980000|2021-06-03 13:13:00|7330.1|7315.1|7330|7315|7330.1|7315.1|7329.8|7314.8|5
1622726020000|2021-06-03 13:13:40|7329.8|7314.8|7330.1|7315.1|7330.1|7315.1|7329.8|7314.8|5
1622726030000|2021-06-03 13:13:50|7330.2|7315.2|7330.1|7315.1|7330.2|7315.2|7330.1|7315.1|2
1622726040000|2021-06-03 13:14:00|7329.8|7314.8|7330|7315|7330|7315|7329.8|7314.8|2
1622726050000|2021-06-03 13:14:10|7330.1|7315.1|7330.4|7315.4|7330.4|7315.4|7329.8|7314.8|9
1622726060000|2021-06-03 13:14:20|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1622726070000|2021-06-03 13:14:30|7330|7315|7330|7315|7330|7315|7329.8|7314.8|13
1622726080000|2021-06-03 13:14:40|7329.8|7314.8|7330|7315|7330|7315|7329.8|7314.8|12
1622726090000|2021-06-03 13:14:50|7329.8|7314.8|7330|7315|7330|7315|7329.8|7314.8|2
1622726120000|2021-06-03 13:15:20|7329.8|7314.8|7330|7315|7330|7315|7329.8|7314.8|4
1622726130000|2021-06-03 13:15:30|7329.8|7314.8|7330|7315|7330|7315|7329.8|7314.8|8
1622726140000|2021-06-03 13:15:40|7329.8|7314.8|7330|7315|7330|7315|7329.8|7314.8|4
1622726150000|2021-06-03 13:15:50|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|2
1622726160000|2021-06-03 13:16:00|7329.8|7314.8|7330.3|7315.3|7330.3|7315.3|7329.8|7314.8|4
1622726180000|2021-06-03 13:16:20|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1622726190000|2021-06-03 13:16:30|7330.3|7315.3|7329.8|7314.8|7330.3|7315.3|7329.8|7314.8|4
1622726200000|2021-06-03 13:16:40|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7329.8|7314.8|6
1622726210000|2021-06-03 13:16:50|7329.8|7314.8|7329.8|7314.8|7330.3|7315.3|7329.8|7314.8|4
1622726220000|2021-06-03 13:17:00|7330.3|7315.3|7330.1|7315.1|7330.3|7315.3|7329.8|7314.8|5
1622726230000|2021-06-03 13:17:10|7330.3|7315.3|7329.8|7314.8|7330.3|7315.3|7329.8|7314.8|4
1622726240000|2021-06-03 13:17:20|7330.3|7315.3|7330.1|7315.1|7330.3|7315.3|7329.8|7314.8|3
1622726250000|2021-06-03 13:17:30|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1622726260000|2021-06-03 13:17:40|7329.8|7314.8|7330.3|7315.3|7330.3|7315.3|7329.8|7314.8|2
1622726340000|2021-06-03 13:19:00|7330.5|7315.5|7329.8|7314.8|7330.7|7315.7|7329.8|7314.8|6
1622726360000|2021-06-03 13:19:20|7330.3|7315.3|7329.8|7314.8|7330.3|7315.3|7329.8|7314.8|2
1622726380000|2021-06-03 13:19:40|7330.2|7315.2|7329.8|7314.8|7330.3|7315.3|7329.8|7314.8|7
1622726390000|2021-06-03 13:19:50|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1622726400000|2021-06-03 13:20:00|7329.8|7314.8|7330.3|7315.3|7330.3|7315.3|7329.8|7314.8|8
1622726410000|2021-06-03 13:20:10|7329.8|7314.8|7329.8|7314.8|7330.3|7315.3|7329.8|7314.8|7
1622726420000|2021-06-03 13:20:20|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7329.8|7314.8|7
1622726430000|2021-06-03 13:20:30|7329.8|7314.8|7329.8|7314.8|7330.2|7315.2|7329.8|7314.8|7
1622726440000|2021-06-03 13:20:40|7330|7315|7329.8|7314.8|7330.1|7315.1|7329.8|7314.8|5
1622726450000|2021-06-03 13:20:50|7330|7315|7329.8|7314.8|7330.1|7315.1|7329.8|7314.8|8
1622726460000|2021-06-03 13:21:00|7330.4|7315.4|7329.8|7314.8|7330.4|7315.4|7329.8|7314.8|2
1622726470000|2021-06-03 13:21:10|7330|7315|7330|7315|7330|7315|7330|7315|1
1622726480000|2021-06-03 13:21:20|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|2
1622726490000|2021-06-03 13:21:30|7329.8|7314.8|7329.8|7314.8|7330.2|7315.2|7329.8|7314.8|3
1622726500000|2021-06-03 13:21:40|7330|7315|7330|7315|7330|7315|7330|7315|1
1622726510000|2021-06-03 13:21:50|7330.2|7315.2|7329.8|7314.8|7330.2|7315.2|7329.8|7314.8|4
1622726520000|2021-06-03 13:22:00|7330.2|7315.2|7329.8|7314.8|7330.3|7315.3|7329.8|7314.8|5
1622726530000|2021-06-03 13:22:10|7330|7315|7330|7315|7330.1|7315.1|7329.8|7314.8|7
1622726540000|2021-06-03 13:22:20|7329.8|7314.8|7330|7315|7330|7315|7329.8|7314.8|2
1622726550000|2021-06-03 13:22:30|7329.8|7314.8|7330|7315|7330|7315|7329.8|7314.8|2
1622726560000|2021-06-03 13:22:40|7330.4|7315.4|7330.1|7315.1|7330.4|7315.4|7329.8|7314.8|4
1622726570000|2021-06-03 13:22:50|7329.8|7314.8|7330|7315|7330|7315|7329.8|7314.8|2
1622726580000|2021-06-03 13:23:00|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1622726590000|2021-06-03 13:23:10|7330.4|7315.4|7330.5|7315.5|7330.5|7315.5|7330.4|7315.4|2
1622726600000|2021-06-03 13:23:20|7330.1|7315.1|7330.1|7315.1|7330.5|7315.5|7330.1|7315.1|3
1622726610000|2021-06-03 13:23:30|7330.5|7315.5|7330.2|7315.2|7330.5|7315.5|7330.1|7315.1|3
1622726620000|2021-06-03 13:23:40|7330.4|7315.4|7330.2|7315.2|7330.4|7315.4|7330.1|7315.1|5
1622726640000|2021-06-03 13:24:00|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|4
1622726650000|2021-06-03 13:24:10|7330.1|7315.1|7330|7315|7330.3|7315.3|7330|7315|6
1622726660000|2021-06-03 13:24:20|7330.3|7315.3|7331.2|7316.2|7331.9|7316.9|7330.2|7315.2|12
1622726670000|2021-06-03 13:24:30|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7330.8|7315.8|3
1622726680000|2021-06-03 13:24:40|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7330.9|7315.9|3
1622726690000|2021-06-03 13:24:50|7330.9|7315.9|7331.5|7316.5|7331.5|7316.5|7330.8|7315.8|3
1622726700000|2021-06-03 13:25:00|7331.7|7316.7|7331.5|7316.5|7331.7|7316.7|7331.3|7316.3|3
1622726710000|2021-06-03 13:25:10|7331.3|7316.3|7331.5|7316.5|7331.7|7316.7|7331.3|7316.3|4
1622726720000|2021-06-03 13:25:20|7331.2|7316.2|7331.3|7316.3|7331.5|7316.5|7331.1|7316.1|5
1622726730000|2021-06-03 13:25:30|7331.1|7316.1|7331.3|7316.3|7331.3|7316.3|7331.1|7316.1|12
1622726740000|2021-06-03 13:25:40|7331.1|7316.1|7331.1|7316.1|7331.3|7316.3|7331.1|7316.1|3
1622726750000|2021-06-03 13:25:50|7331.3|7316.3|7331.1|7316.1|7331.3|7316.3|7331.1|7316.1|8
1622726760000|2021-06-03 13:26:00|7331.3|7316.3|7331.5|7316.5|7331.5|7316.5|7331.1|7316.1|9
1622726770000|2021-06-03 13:26:10|7331|7316|7331.4|7316.4|7331.5|7316.5|7331|7316|9
1622726780000|2021-06-03 13:26:20|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7331.1|7316.1|3
1622726790000|2021-06-03 13:26:30|7331.1|7316.1|7331.5|7316.5|7331.5|7316.5|7331.1|7316.1|4
1622726800000|2021-06-03 13:26:40|7331.1|7316.1|7331.5|7316.5|7331.6|7316.6|7331.1|7316.1|8
1622726810000|2021-06-03 13:26:50|7331.2|7316.2|7331.6|7316.6|7331.6|7316.6|7331.2|7316.2|7
1622726820000|2021-06-03 13:27:00|7331.3|7316.3|7331.6|7316.6|7331.6|7316.6|7331.3|7316.3|2
1622726830000|2021-06-03 13:27:10|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.3|7316.3|3
1622726840000|2021-06-03 13:27:20|7331.2|7316.2|7331.2|7316.2|7331.8|7316.8|7331.2|7316.2|6
1622726850000|2021-06-03 13:27:30|7331.8|7316.8|7331.2|7316.2|7331.8|7316.8|7331.2|7316.2|2
1622726860000|2021-06-03 13:27:40|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622726870000|2021-06-03 13:27:50|7331.9|7316.9|7332.1|7317.1|7332.1|7317.1|7331.2|7316.2|12
1622726880000|2021-06-03 13:28:00|7331.2|7316.2|7332.1|7317.1|7332.5|7317.5|7331.2|7316.2|5
1622726890000|2021-06-03 13:28:10|7336.1|7311.1|7336.1|7311.1|7336.1|7311.1|7336.1|7311.1|1
1622726900000|2021-06-03 13:28:20|7336.2|7311.2|7332.1|7317.1|7336.2|7317.1|7332.1|7311.2|4
1622726920000|2021-06-03 13:28:40|7332.2|7317.2|7332|7317|7332.2|7317.2|7331.3|7316.3|3
1622726930000|2021-06-03 13:28:50|7331.2|7316.2|7331.4|7316.4|7332|7317|7331|7316|6
1622726940000|2021-06-03 13:29:00|7331.3|7316.3|7331.5|7316.5|7331.7|7316.7|7331|7316|6
1622726950000|2021-06-03 13:29:10|7331.4|7316.4|7330.9|7315.9|7331.4|7316.4|7330.9|7315.9|5
1622726960000|2021-06-03 13:29:20|7331|7316|7331|7316|7331|7316|7331|7316|1
1622726970000|2021-06-03 13:29:30|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1622726980000|2021-06-03 13:29:40|7330.8|7315.8|7330.9|7315.9|7330.9|7315.9|7330.8|7315.8|2
1622727000000|2021-06-03 13:30:00|7331|7316|7331|7316|7331|7316|7331|7316|1
1622727010000|2021-06-03 13:30:10|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1622727020000|2021-06-03 13:30:20|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1622727030000|2021-06-03 13:30:30|7330.9|7315.9|7330.7|7315.7|7330.9|7315.9|7330.7|7315.7|8
1622727040000|2021-06-03 13:30:40|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|2
1622727050000|2021-06-03 13:30:50|7330.6|7315.6|7330.5|7315.5|7330.6|7315.6|7330.5|7315.5|2
1622727060000|2021-06-03 13:31:00|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1622727080000|2021-06-03 13:31:20|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1622727090000|2021-06-03 13:31:30|7330.6|7315.6|7330.5|7315.5|7330.6|7315.6|7330.4|7315.4|5
1622727110000|2021-06-03 13:31:50|7330.3|7315.3|7330.4|7315.4|7330.5|7315.5|7330.3|7315.3|5
1622727120000|2021-06-03 13:32:00|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1622727130000|2021-06-03 13:32:10|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1622727150000|2021-06-03 13:32:30|7330.5|7315.5|7330.8|7315.8|7330.8|7315.8|7330.5|7315.5|5
1622727160000|2021-06-03 13:32:40|7330.5|7315.5|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|2
1622727180000|2021-06-03 13:33:00|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1622727190000|2021-06-03 13:33:10|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1622727210000|2021-06-03 13:33:30|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.3|7315.3|3
1622727220000|2021-06-03 13:33:40|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1622727240000|2021-06-03 13:34:00|7330.1|7315.1|7330.3|7315.3|7330.3|7315.3|7330.1|7315.1|2
1622727260000|2021-06-03 13:34:20|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1622727290000|2021-06-03 13:34:50|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1622727310000|2021-06-03 13:35:10|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1622727320000|2021-06-03 13:35:20|7331.2|7316.2|7332|7317|7332.2|7317.2|7331.2|7316.2|8
1622727330000|2021-06-03 13:35:30|7332.1|7317.1|7332|7317|7332.4|7317.4|7332|7317|7
1622727340000|2021-06-03 13:35:40|7332.2|7317.2|7332.3|7317.3|7332.3|7317.3|7332|7317|6
1622727360000|2021-06-03 13:36:00|7332|7317|7332|7317|7332|7317|7332|7317|1
1622727370000|2021-06-03 13:36:10|7332.5|7317.5|7332|7317|7332.6|7317.6|7332|7317|11
1622727380000|2021-06-03 13:36:20|7332.3|7317.3|7332.2|7317.2|7332.5|7317.5|7332|7317|6
1622727390000|2021-06-03 13:36:30|7332.6|7317.6|7332.2|7317.2|7332.7|7317.7|7332.2|7317.2|5
1622727400000|2021-06-03 13:36:40|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.2|7317.2|7
1622727410000|2021-06-03 13:36:50|7332.2|7317.2|7332.2|7317.2|7332.7|7317.7|7332.2|7317.2|7
1622727450000|2021-06-03 13:37:30|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1622727460000|2021-06-03 13:37:40|7333.8|7318.8|7334.4|7319.4|7334.4|7319.4|7333.8|7318.8|6
1622727470000|2021-06-03 13:37:50|7334.5|7319.5|7334.3|7319.3|7334.5|7319.5|7333.3|7318.3|5
1622727480000|2021-06-03 13:38:00|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7333.4|7318.4|4
1622727490000|2021-06-03 13:38:10|7334.3|7319.3|7334.8|7319.8|7334.8|7319.8|7333.3|7318.3|6
1622727500000|2021-06-03 13:38:20|7333.4|7318.4|7334.5|7319.5|7334.7|7319.7|7333.4|7318.4|4
1622727510000|2021-06-03 13:38:30|7334.6|7319.6|7334.7|7319.7|7334.7|7319.7|7334.6|7319.6|2
1622727530000|2021-06-03 13:38:50|7338.6|7313.6|7338.5|7313.5|7338.6|7319.9|7334.9|7313.5|5
1622727540000|2021-06-03 13:39:00|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1622727560000|2021-06-03 13:39:20|7338.5|7313.5|7339.1|7314.1|7339.1|7320.2|7335.1|7313.5|6
1622727570000|2021-06-03 13:39:30|7335.2|7320.2|7339.1|7314.1|7339.1|7320.5|7335.2|7314.1|5
1622727580000|2021-06-03 13:39:40|7335.2|7320.2|7339.1|7314.1|7339.1|7320.5|7335.2|7314.1|4
1622727590000|2021-06-03 13:39:50|7335.1|7320.1|7335|7320|7335.1|7320.1|7335|7320|2
1622727600000|2021-06-03 13:40:00|7335.1|7320.1|7339.1|7314.1|7339.1|7320.1|7335.1|7314.1|2
1622727610000|2021-06-03 13:40:10|7339.2|7314.2|7335|7320|7339.2|7320|7334.9|7314.2|5
1622727620000|2021-06-03 13:40:20|7339.2|7314.2|7339.2|7314.2|7339.2|7320|7335|7314.2|3
1622727630000|2021-06-03 13:40:30|7335|7320|7334.2|7319.2|7339.2|7320|7334.2|7314.2|8
1622727640000|2021-06-03 13:40:40|7334.7|7319.7|7334.1|7319.1|7334.8|7319.8|7334.1|7319.1|3
1622727650000|2021-06-03 13:40:50|7334.7|7319.7|7334.4|7319.4|7334.7|7319.7|7333.8|7318.8|4
1622727660000|2021-06-03 13:41:00|7333.8|7318.8|7333.9|7318.9|7334.5|7319.5|7333.8|7318.8|11
1622727670000|2021-06-03 13:41:10|7334.4|7319.4|7334.3|7319.3|7334.4|7319.4|7333.4|7318.4|5
1622727680000|2021-06-03 13:41:20|7334.2|7319.2|7334.3|7319.3|7334.5|7319.5|7333.6|7318.6|6
1622727690000|2021-06-03 13:41:30|7333.6|7318.6|7334.4|7319.4|7334.8|7319.8|7333.6|7318.6|4
1622727700000|2021-06-03 13:41:40|7334.6|7319.6|7334.2|7319.2|7334.9|7319.9|7334.2|7319.2|5
1622727710000|2021-06-03 13:41:50|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1622727720000|2021-06-03 13:42:00|7334.7|7319.7|7334.7|7319.7|7334.9|7319.9|7334.2|7319.2|5
1622727730000|2021-06-03 13:42:10|7334.2|7319.2|7334.3|7319.3|7334.7|7319.7|7334.1|7319.1|8
1622727760000|2021-06-03 13:42:40|7334.5|7319.5|7334.8|7319.8|7334.9|7319.9|7334.1|7319.1|8
1622727770000|2021-06-03 13:42:50|7334.9|7319.9|7334.1|7319.1|7334.9|7319.9|7334.1|7319.1|4
1622727780000|2021-06-03 13:43:00|7334.8|7319.8|7334.1|7319.1|7334.9|7319.9|7334.1|7319.1|10
1622727790000|2021-06-03 13:43:10|7334.8|7319.8|7334.8|7319.8|7334.9|7319.9|7334.1|7319.1|4
1622727800000|2021-06-03 13:43:20|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1622727810000|2021-06-03 13:43:30|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.1|7319.1|6
1622727820000|2021-06-03 13:43:40|7334.1|7319.1|7334|7319|7335|7320|7334|7319|10
1622727840000|2021-06-03 13:44:00|7334.7|7319.7|7334|7319|7335|7320|7334|7319|4
1622727850000|2021-06-03 13:44:10|7334.7|7319.7|7334|7319|7334.8|7319.8|7334|7319|6
1622727860000|2021-06-03 13:44:20|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334|7319|3
1622727870000|2021-06-03 13:44:30|7334|7319|7334.6|7319.6|7334.7|7319.7|7334|7319|8
1622727880000|2021-06-03 13:44:40|7334|7319|7333.8|7318.8|7334.9|7319.9|7333.8|7318.8|8
1622727910000|2021-06-03 13:45:10|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.5|7318.5|3
1622727930000|2021-06-03 13:45:30|7333.7|7318.7|7333.5|7318.5|7333.8|7318.8|7333.4|7318.4|5
1622727940000|2021-06-03 13:45:40|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1622727960000|2021-06-03 13:46:00|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622727990000|2021-06-03 13:46:30|7333.6|7318.6|7333.8|7318.8|7333.8|7318.8|7333.6|7318.6|2
1622728000000|2021-06-03 13:46:40|7333.6|7318.6|7333.6|7318.6|7333.8|7318.8|7333.6|7318.6|3
1622728010000|2021-06-03 13:46:50|7333.8|7318.8|7333.6|7318.6|7333.8|7318.8|7333.6|7318.6|2
1622728020000|2021-06-03 13:47:00|7333.8|7318.8|7333.3|7318.3|7333.8|7318.8|7333.3|7318.3|3
1622728050000|2021-06-03 13:47:30|7333.5|7318.5|7333.8|7318.8|7333.9|7318.9|7333.5|7318.5|4
1622728070000|2021-06-03 13:47:50|7333.9|7318.9|7337.9|7312.9|7337.9|7319.3|7333.9|7312.9|3
1622728080000|2021-06-03 13:48:00|7334|7319|7337.9|7312.9|7337.9|7319.3|7333.9|7312.9|7
1622728090000|2021-06-03 13:48:10|7334.1|7319.1|7337.9|7312.9|7337.9|7319.1|7334.1|7312.9|2
1622728100000|2021-06-03 13:48:20|7338.1|7313.1|7334.1|7319.1|7338.1|7319.5|7334.1|7313.1|3
1622728120000|2021-06-03 13:48:40|7334.5|7319.5|7338.1|7313.1|7338.1|7319.5|7334.1|7313.1|7
1622728130000|2021-06-03 13:48:50|7334.3|7319.3|7338.1|7313.1|7338.1|7319.3|7334.3|7313.1|2
1622728140000|2021-06-03 13:49:00|7334.1|7319.1|7334.4|7319.4|7338.1|7319.4|7334.1|7313.1|5
1622728150000|2021-06-03 13:49:10|7338.1|7313.1|7338.1|7313.1|7338.1|7319.4|7334.4|7313.1|9
1622728160000|2021-06-03 13:49:20|7334.4|7319.4|7334.4|7319.4|7338.1|7319.4|7334.4|7313.1|9
1622728200000|2021-06-03 13:50:00|7338.1|7313.1|7334.4|7319.4|7338.1|7319.4|7334.4|7313.1|8
1622728210000|2021-06-03 13:50:10|7334.6|7319.6|7335.2|7320.2|7335.9|7320.9|7334.6|7319.6|6
1622728220000|2021-06-03 13:50:20|7335.9|7320.9|7336.1|7321.1|7336.1|7321.1|7335.2|7320.2|5
1622728230000|2021-06-03 13:50:30|7335.2|7320.2|7336|7321|7336.2|7321.2|7335.2|7320.2|6
1622728240000|2021-06-03 13:50:40|7336.1|7321.1|7335.3|7320.3|7336.1|7321.1|7335.3|7320.3|2
1622728260000|2021-06-03 13:51:00|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1622728270000|2021-06-03 13:51:10|7335.9|7320.9|7336|7321|7336|7321|7335.9|7320.9|2
1622728280000|2021-06-03 13:51:20|7335.6|7320.6|7336.1|7321.1|7336.1|7321.1|7335.6|7320.6|6
1622728290000|2021-06-03 13:51:30|7336.3|7321.3|7335.7|7320.7|7336.5|7321.5|7335.6|7320.6|12
1622728300000|2021-06-03 13:51:40|7336.5|7321.5|7337.4|7322.4|7337.4|7322.4|7336.5|7321.5|6
1622728310000|2021-06-03 13:51:50|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1622728320000|2021-06-03 13:52:00|7336.5|7321.5|7336.3|7321.3|7336.5|7321.5|7336.3|7321.3|2
1622728330000|2021-06-03 13:52:10|7336.2|7321.2|7336.3|7321.3|7336.3|7321.3|7336.2|7321.2|2
1622728340000|2021-06-03 13:52:20|7336.2|7321.2|7336.3|7321.3|7336.3|7321.3|7336.2|7321.2|2
1622728350000|2021-06-03 13:52:30|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7335.9|7320.9|4
1622728360000|2021-06-03 13:52:40|7336|7321|7336|7321|7336.1|7321.1|7335.6|7320.6|6
1622728370000|2021-06-03 13:52:50|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1622728380000|2021-06-03 13:53:00|7335.9|7320.9|7335.6|7320.6|7335.9|7320.9|7335.5|7320.5|3
1622728390000|2021-06-03 13:53:10|7335.7|7320.7|7335.5|7320.5|7335.7|7320.7|7335.5|7320.5|5
1622728410000|2021-06-03 13:53:30|7335.6|7320.6|7336|7321|7336|7321|7335.6|7320.6|3
1622728430000|2021-06-03 13:53:50|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1622728450000|2021-06-03 13:54:10|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1622728460000|2021-06-03 13:54:20|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1622728470000|2021-06-03 13:54:30|7335.8|7320.8|7335|7320|7335.8|7320.8|7335|7320|3
1622728500000|2021-06-03 13:55:00|7338.5|7313.5|7337.9|7312.9|7338.5|7313.5|7337.9|7312.9|13
1622728510000|2021-06-03 13:55:10|7338|7313|7334.4|7319.4|7338.1|7319.4|7334|7312.9|13
1622728520000|2021-06-03 13:55:20|7334.5|7319.5|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|3
1622728530000|2021-06-03 13:55:30|7334.4|7319.4|7334.6|7319.6|7334.6|7319.6|7334.4|7319.4|3
1622728540000|2021-06-03 13:55:40|7334.5|7319.5|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|5
1622728560000|2021-06-03 13:56:00|7334.4|7319.4|7334.6|7319.6|7334.6|7319.6|7334.4|7319.4|3
1622728580000|2021-06-03 13:56:20|7334|7319|7332.8|7317.8|7334|7319|7332.8|7317.8|4
1622728590000|2021-06-03 13:56:30|7333.2|7318.2|7333.6|7318.6|7333.6|7318.6|7333.2|7318.2|3
1622728600000|2021-06-03 13:56:40|7334|7319|7334|7319|7334|7319|7334|7319|1
1622728610000|2021-06-03 13:56:50|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.4|7318.4|3
1622728630000|2021-06-03 13:57:10|7333.8|7318.8|7333.7|7318.7|7334|7319|7332.9|7317.9|12
1622728640000|2021-06-03 13:57:20|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|2
1622728650000|2021-06-03 13:57:30|7333.6|7318.6|7333.9|7318.9|7333.9|7318.9|7333.6|7318.6|2
1622728680000|2021-06-03 13:58:00|7333.8|7318.8|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|3
1622728700000|2021-06-03 13:58:20|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1622728710000|2021-06-03 13:58:30|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1622728740000|2021-06-03 13:59:00|7335|7320|7334.1|7319.1|7335|7320|7334.1|7319.1|2
1622728770000|2021-06-03 13:59:30|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1622728790000|2021-06-03 13:59:50|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1622728800000|2021-06-03 14:00:00|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1622728810000|2021-06-03 14:00:10|7333.4|7318.4|7333.5|7318.5|7333.5|7318.5|7333.4|7318.4|2
1622728830000|2021-06-03 14:00:30|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1622728840000|2021-06-03 14:00:40|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1622728860000|2021-06-03 14:01:00|7333.5|7318.5|7333.4|7318.4|7333.5|7318.5|7333.4|7318.4|4
1622728870000|2021-06-03 14:01:10|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1622728880000|2021-06-03 14:01:20|7333.6|7318.6|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|6
1622728890000|2021-06-03 14:01:30|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1622728900000|2021-06-03 14:01:40|7334|7319|7334|7319|7334|7319|7333.9|7318.9|3
1622728910000|2021-06-03 14:01:50|7333.9|7318.9|7334|7319|7334.1|7319.1|7333.9|7318.9|4
1622728920000|2021-06-03 14:02:00|7333.8|7318.8|7334.7|7319.7|7334.7|7319.7|7333.8|7318.8|4
1622728930000|2021-06-03 14:02:10|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1622728950000|2021-06-03 14:02:30|7334.9|7319.9|7334.7|7319.7|7334.9|7319.9|7334.5|7319.5|8
1622728960000|2021-06-03 14:02:40|7334.6|7319.6|7334.7|7319.7|7334.7|7319.7|7334.6|7319.6|2
1622728990000|2021-06-03 14:03:10|7334.5|7319.5|7334.6|7319.6|7334.7|7319.7|7334.5|7319.5|3
1622729000000|2021-06-03 14:03:20|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|2
1622729040000|2021-06-03 14:04:00|7334.7|7319.7|7334.5|7319.5|7334.7|7319.7|7334.5|7319.5|3
1622729070000|2021-06-03 14:04:30|7334.3|7319.3|7334.5|7319.5|7334.5|7319.5|7334.3|7319.3|2
1622729080000|2021-06-03 14:04:40|7334.3|7319.3|7334|7319|7334.5|7319.5|7334|7319|4
1622729100000|2021-06-03 14:05:00|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|6
1622729110000|2021-06-03 14:05:10|7333.9|7318.9|7333.9|7318.9|7334|7319|7333.9|7318.9|5
1622729120000|2021-06-03 14:05:20|7333.7|7318.7|7333.9|7318.9|7333.9|7318.9|7333.7|7318.7|3
1622729140000|2021-06-03 14:05:40|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|2
1622729150000|2021-06-03 14:05:50|7334|7319|7334|7319|7334|7319|7334|7319|1
1622729170000|2021-06-03 14:06:10|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|2
1622729180000|2021-06-03 14:06:20|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|2
1622729210000|2021-06-03 14:06:50|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1622729270000|2021-06-03 14:07:50|7334|7319|7333.9|7318.9|7334|7319|7333.8|7318.8|4
1622729280000|2021-06-03 14:08:00|7333.8|7318.8|7333.9|7318.9|7334|7319|7333.8|7318.8|4
1622729290000|2021-06-03 14:08:10|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|2
1622729320000|2021-06-03 14:08:40|7333.8|7318.8|7333.9|7318.9|7334|7319|7333.8|7318.8|4
1622729330000|2021-06-03 14:08:50|7333.8|7318.8|7333.9|7318.9|7334|7319|7333.8|7318.8|7
1622729340000|2021-06-03 14:09:00|7333.8|7318.8|7333.9|7318.9|7334|7319|7333.8|7318.8|6
1622729350000|2021-06-03 14:09:10|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|2
1622729360000|2021-06-03 14:09:20|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1622729380000|2021-06-03 14:09:40|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|5
1622729390000|2021-06-03 14:09:50|7334.2|7319.2|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|3
1622729420000|2021-06-03 14:10:20|7334.3|7319.3|7331.6|7316.6|7334.3|7319.3|7331.5|7316.5|9
1622729430000|2021-06-03 14:10:30|7331.5|7316.5|7331.8|7316.8|7331.8|7316.8|7331.5|7316.5|3
1622729450000|2021-06-03 14:10:50|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1622729470000|2021-06-03 14:11:10|7332|7317|7332|7317|7332|7317|7332|7317|1
1622729490000|2021-06-03 14:11:30|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1622729550000|2021-06-03 14:12:30|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1622729620000|2021-06-03 14:13:40|7332.3|7317.3|7332.6|7317.6|7332.6|7317.6|7332.3|7317.3|3
1622729630000|2021-06-03 14:13:50|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1622729640000|2021-06-03 14:14:00|7333|7318|7333|7318|7333|7318|7333|7318|1
1622729650000|2021-06-03 14:14:10|7332.8|7317.8|7333|7318|7333|7318|7332.8|7317.8|2
1622729800000|2021-06-03 14:16:40|7333.1|7318.1|7333.5|7318.5|7333.5|7318.5|7333.1|7318.1|2
1622729810000|2021-06-03 14:16:50|7333.6|7318.6|7333.9|7318.9|7333.9|7318.9|7333.6|7318.6|4
1622729830000|2021-06-03 14:17:10|7334|7319|7334|7319|7334|7319|7334|7319|1
1622729840000|2021-06-03 14:17:20|7334.1|7319.1|7334.4|7319.4|7334.4|7319.4|7334.1|7319.1|2
1622729900000|2021-06-03 14:18:20|7335|7320|7334.5|7319.5|7335|7320|7334.4|7319.4|3
1622729910000|2021-06-03 14:18:30|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1622729920000|2021-06-03 14:18:40|7334.9|7319.9|7335.2|7320.2|7335.3|7320.3|7334.9|7319.9|3
1622729930000|2021-06-03 14:18:50|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1622729940000|2021-06-03 14:19:00|7335|7320|7335.5|7320.5|7335.5|7320.5|7335|7320|2
1622729960000|2021-06-03 14:19:20|7335.6|7320.6|7335.5|7320.5|7335.6|7320.6|7335.5|7320.5|2
1622729980000|2021-06-03 14:19:40|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1622729990000|2021-06-03 14:19:50|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1622730000000|2021-06-03 14:20:00|7335.4|7320.4|7335.1|7320.1|7335.4|7320.4|7335.1|7320.1|4
1622730020000|2021-06-03 14:20:20|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1622730040000|2021-06-03 14:20:40|7335.1|7320.1|7335.4|7320.4|7335.4|7320.4|7335.1|7320.1|3
1622730050000|2021-06-03 14:20:50|7335.5|7320.5|7335.4|7320.4|7335.5|7320.5|7335.4|7320.4|2
1622730090000|2021-06-03 14:21:30|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1622730100000|2021-06-03 14:21:40|7335.4|7320.4|7335.4|7320.4|7335.5|7320.5|7335.4|7320.4|3
1622730110000|2021-06-03 14:21:50|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1622730140000|2021-06-03 14:22:20|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1622730150000|2021-06-03 14:22:30|7335|7320|7335.1|7320.1|7335.1|7320.1|7335|7320|2
1622730210000|2021-06-03 14:23:30|7339.8|7314.8|7339.6|7314.6|7339.8|7314.8|7339.6|7314.6|2
1622730220000|2021-06-03 14:23:40|7339.7|7314.7|7340.1|7315.1|7340.1|7315.1|7339.7|7314.7|3
1622730280000|2021-06-03 14:24:40|7340.2|7315.2|7340.3|7315.3|7340.3|7315.3|7340.2|7315.2|2
1622730290000|2021-06-03 14:24:50|7340.4|7315.4|7340.5|7315.5|7340.5|7315.5|7340.4|7315.4|2
1622730350000|2021-06-03 14:25:50|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|1
1622730380000|2021-06-03 14:26:20|7340.3|7315.3|7340.5|7315.5|7340.5|7315.5|7340.3|7315.3|2
1622730390000|2021-06-03 14:26:30|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1622730410000|2021-06-03 14:26:50|7335.7|7320.7|7335.6|7320.6|7335.7|7320.7|7335.5|7320.5|4
1622730420000|2021-06-03 14:27:00|7336|7321|7336.2|7321.2|7336.2|7321.2|7336|7321|4
1622730540000|2021-06-03 14:29:00|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1622730560000|2021-06-03 14:29:20|7336.2|7321.2|7335.8|7320.8|7336.2|7321.2|7335.8|7320.8|2
1622730570000|2021-06-03 14:29:30|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1622730590000|2021-06-03 14:29:50|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1622730600000|2021-06-03 14:30:00|7335.6|7320.6|7335.4|7320.4|7335.6|7320.6|7335.4|7320.4|2
1622730640000|2021-06-03 14:30:40|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1622730650000|2021-06-03 14:30:50|7335.2|7320.2|7335|7320|7335.3|7320.3|7335|7320|3
1622730660000|2021-06-03 14:31:00|7334.8|7319.8|7335|7320|7335|7320|7334.8|7319.8|2
1622730690000|2021-06-03 14:31:30|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1622730740000|2021-06-03 14:32:20|7335.4|7320.4|7335.2|7320.2|7335.4|7320.4|7335.2|7320.2|2
1622730760000|2021-06-03 14:32:40|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.2|7320.2|3
1622730770000|2021-06-03 14:32:50|7335.2|7320.2|7335.4|7320.4|7335.4|7320.4|7335.2|7320.2|2
1622730780000|2021-06-03 14:33:00|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1622730830000|2021-06-03 14:33:50|7335.9|7320.9|7335|7320|7335.9|7320.9|7335|7320|3
1622730980000|2021-06-03 14:36:20|7334.4|7319.4|7333.5|7318.5|7334.4|7319.4|7333.5|7318.5|5
1622731030000|2021-06-03 14:37:10|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1622731050000|2021-06-03 14:37:30|7333.5|7318.5|7333.6|7318.6|7333.6|7318.6|7333.5|7318.5|2
1622731090000|2021-06-03 14:38:10|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1622731120000|2021-06-03 14:38:40|7333.6|7318.6|7334|7319|7334|7319|7333.6|7318.6|2
1622731210000|2021-06-03 14:40:10|7333.4|7318.4|7333.9|7318.9|7333.9|7318.9|7333.3|7318.3|4
1622731220000|2021-06-03 14:40:20|7334|7319|7334|7319|7334|7319|7334|7319|1
1622731240000|2021-06-03 14:40:40|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1622731260000|2021-06-03 14:41:00|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622731280000|2021-06-03 14:41:20|7334.2|7319.2|7334.4|7319.4|7334.4|7319.4|7334.2|7319.2|2
1622731300000|2021-06-03 14:41:40|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1622731340000|2021-06-03 14:42:20|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1622731350000|2021-06-03 14:42:30|7334.5|7319.5|7334.4|7319.4|7334.6|7319.6|7334.4|7319.4|3
1622731370000|2021-06-03 14:42:50|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1622731380000|2021-06-03 14:43:00|7334.4|7319.4|7334.4|7319.4|7334.6|7319.6|7334.4|7319.4|3
1622731430000|2021-06-03 14:43:50|7334.6|7319.6|7334.4|7319.4|7334.6|7319.6|7334.4|7319.4|2
1622731440000|2021-06-03 14:44:00|7334.6|7319.6|7334.4|7319.4|7334.6|7319.6|7334.4|7319.4|2
1622731460000|2021-06-03 14:44:20|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1622731470000|2021-06-03 14:44:30|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1622731500000|2021-06-03 14:45:00|7334.6|7319.6|7334.8|7319.8|7334.8|7319.8|7334.6|7319.6|3
1622731510000|2021-06-03 14:45:10|7334.7|7319.7|7334.8|7319.8|7334.8|7319.8|7334.7|7319.7|2
1622731530000|2021-06-03 14:45:30|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1622731560000|2021-06-03 14:46:00|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1622731580000|2021-06-03 14:46:20|7335|7320|7335|7320|7335|7320|7335|7320|1
1622731600000|2021-06-03 14:46:40|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1622731630000|2021-06-03 14:47:10|7335|7320|7335|7320|7335|7320|7335|7320|1
1622731650000|2021-06-03 14:47:30|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1622731680000|2021-06-03 14:48:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1622731810000|2021-06-03 14:50:10|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1622732310000|2021-06-03 14:58:30|7334.4|7319.4|7334.1|7319.1|7334.4|7319.4|7334.1|7319.1|2
1622732340000|2021-06-03 14:59:00|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.8|7318.8|3
1622732350000|2021-06-03 14:59:10|7333.8|7318.8|7333.1|7318.1|7333.8|7318.8|7333.1|7318.1|3
1622732360000|2021-06-03 14:59:20|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1622732370000|2021-06-03 14:59:30|7333.6|7318.6|7334|7319|7334|7319|7333.6|7318.6|4
1622732380000|2021-06-03 14:59:40|7333.8|7318.8|7334.2|7319.2|7334.2|7319.2|7333.8|7318.8|2
1622732390000|2021-06-03 14:59:50|7334.4|7319.4|7334.5|7319.5|7334.5|7319.5|7334.4|7319.4|2
1622732420000|2021-06-03 15:00:20|7334.4|7319.4|7334.2|7319.2|7334.4|7319.4|7334.2|7319.2|2
1622732550000|2021-06-03 15:02:30|7334.3|7319.3|7334.6|7319.6|7334.7|7319.7|7334.3|7319.3|4
1622732600000|2021-06-03 15:03:20|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1622732690000|2021-06-03 15:04:50|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1622732730000|2021-06-03 15:05:30|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1622732760000|2021-06-03 15:06:00|7333.1|7318.1|7332.5|7317.5|7333.1|7318.1|7332.5|7317.5|4
1622732800000|2021-06-03 15:06:40|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1622732810000|2021-06-03 15:06:50|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1622732870000|2021-06-03 15:07:50|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|2
1622733000000|2021-06-03 15:10:00|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|2
1622733020000|2021-06-03 15:10:20|7332.6|7317.6|7332.8|7317.8|7332.8|7317.8|7332.6|7317.6|4
1622733080000|2021-06-03 15:11:20|7333.2|7318.2|7333.5|7318.5|7333.5|7318.5|7333.2|7318.2|3
1622733100000|2021-06-03 15:11:40|7333.6|7318.6|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|2
1622733110000|2021-06-03 15:11:50|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1622733130000|2021-06-03 15:12:10|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.4|7318.4|5
1622733140000|2021-06-03 15:12:20|7333.4|7318.4|7333.4|7318.4|7333.5|7318.5|7333.4|7318.4|5
1622733150000|2021-06-03 15:12:30|7333.5|7318.5|7333.5|7318.5|7333.6|7318.6|7333.4|7318.4|13
1622733210000|2021-06-03 15:13:30|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|2
1622733230000|2021-06-03 15:13:50|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|2
1622733250000|2021-06-03 15:14:10|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|2
1622733260000|2021-06-03 15:14:20|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.8|7318.8|3
1622733280000|2021-06-03 15:14:40|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622733290000|2021-06-03 15:14:50|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|2
1622733340000|2021-06-03 15:15:40|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1622733390000|2021-06-03 15:16:30|7334|7319|7334|7319|7334|7319|7334|7319|1
1622733590000|2021-06-03 15:19:50|7334.2|7319.2|7334.4|7319.4|7334.4|7319.4|7334.2|7319.2|2
1622733610000|2021-06-03 15:20:10|7334.5|7319.5|7334.4|7319.4|7334.5|7319.5|7334.4|7319.4|2
1622733670000|2021-06-03 15:21:10|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1622733680000|2021-06-03 15:21:20|7334.4|7319.4|7334.6|7319.6|7334.6|7319.6|7334.4|7319.4|2
1622733750000|2021-06-03 15:22:30|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1622733760000|2021-06-03 15:22:40|7334.6|7319.6|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|3
1622733770000|2021-06-03 15:22:50|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1622733780000|2021-06-03 15:23:00|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1622733810000|2021-06-03 15:23:30|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1622733830000|2021-06-03 15:23:50|7334.5|7319.5|7334.7|7319.7|7334.7|7319.7|7334.5|7319.5|3
1622733840000|2021-06-03 15:24:00|7334.6|7319.6|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|3
1622733850000|2021-06-03 15:24:10|7334|7319|7333.8|7318.8|7334|7319|7333.6|7318.6|3
1622733880000|2021-06-03 15:24:40|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1622733940000|2021-06-03 15:25:40|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622733970000|2021-06-03 15:26:10|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1622733990000|2021-06-03 15:26:30|7333.8|7318.8|7334.5|7319.5|7334.5|7319.5|7333.8|7318.8|3
1622734050000|2021-06-03 15:27:30|7334.3|7319.3|7334.5|7319.5|7334.5|7319.5|7334.3|7319.3|3
1622734190000|2021-06-03 15:29:50|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1622734480000|2021-06-03 15:34:40|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1622734490000|2021-06-03 15:34:50|7334.7|7319.7|7334.9|7319.9|7334.9|7319.9|7334.7|7319.7|2
1622734500000|2021-06-03 15:35:00|7334.7|7319.7|7334.9|7319.9|7334.9|7319.9|7334.7|7319.7|3
1622734510000|2021-06-03 15:35:10|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1622734530000|2021-06-03 15:35:30|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.7|7319.7|3
1622734540000|2021-06-03 15:35:40|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1622734550000|2021-06-03 15:35:50|7334.9|7319.9|7334.7|7319.7|7334.9|7319.9|7334.7|7319.7|3
1622734570000|2021-06-03 15:36:10|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1622734580000|2021-06-03 15:36:20|7334.7|7319.7|7334.9|7319.9|7334.9|7319.9|7334.7|7319.7|2
1622734610000|2021-06-03 15:36:50|7334.8|7319.8|7334.7|7319.7|7334.9|7319.9|7334.7|7319.7|3
1622734620000|2021-06-03 15:37:00|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1622734630000|2021-06-03 15:37:10|7334.7|7319.7|7334.9|7319.9|7334.9|7319.9|7334.7|7319.7|2
1622734660000|2021-06-03 15:37:40|7335|7320|7335.4|7320.4|7335.4|7320.4|7334.8|7319.8|5
1622734690000|2021-06-03 15:38:10|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1622734710000|2021-06-03 15:38:30|7335.4|7320.4|7335.2|7320.2|7335.4|7320.4|7335.2|7320.2|2
1622734800000|2021-06-03 15:40:00|7335.7|7320.7|7335.5|7320.5|7335.7|7320.7|7335.5|7320.5|2
1622734810000|2021-06-03 15:40:10|7336|7321|7336|7321|7336.2|7321.2|7336|7321|3
1622734820000|2021-06-03 15:40:20|7336.2|7321.2|7335.8|7320.8|7336.2|7321.2|7335.8|7320.8|3
1622734830000|2021-06-03 15:40:30|7335.9|7320.9|7336|7321|7336|7321|7335.9|7320.9|2
1622734850000|2021-06-03 15:40:50|7336.1|7321.1|7336|7321|7336.1|7321.1|7336|7321|2
1622734860000|2021-06-03 15:41:00|7335.8|7320.8|7336|7321|7336|7321|7335.8|7320.8|2
1622734890000|2021-06-03 15:41:30|7336.1|7321.1|7336.4|7321.4|7336.4|7321.4|7336.1|7321.1|2
1622734940000|2021-06-03 15:42:20|7336.8|7321.8|7337|7322|7337|7322|7336.8|7321.8|2
1622735000000|2021-06-03 15:43:20|7337.2|7322.2|7337|7322|7337.2|7322.2|7337|7322|2
1622735030000|2021-06-03 15:43:50|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337|7322|3
1622735050000|2021-06-03 15:44:10|7337.5|7322.5|7337.5|7322.5|7337.6|7322.6|7337|7322|6
1622735060000|2021-06-03 15:44:20|7337.6|7322.6|7337.5|7322.5|7337.6|7322.6|7337.5|7322.5|4
1622735070000|2021-06-03 15:44:30|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.5|7322.5|17
1622735080000|2021-06-03 15:44:40|7337.5|7322.5|7337.3|7322.3|7337.6|7322.6|7337.2|7322.2|10
1622735090000|2021-06-03 15:44:50|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1622735100000|2021-06-03 15:45:00|7337.3|7322.3|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|6
1622735110000|2021-06-03 15:45:10|7337.3|7322.3|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|10
1622735120000|2021-06-03 15:45:20|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337|7322|7
1622735130000|2021-06-03 15:45:30|7337|7322|7337|7322|7337.2|7322.2|7337|7322|5
1622735140000|2021-06-03 15:45:40|7337.2|7322.2|7337|7322|7337.2|7322.2|7337|7322|2
1622735150000|2021-06-03 15:45:50|7337.2|7322.2|7337|7322|7337.2|7322.2|7337|7322|8
1622735160000|2021-06-03 15:46:00|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1622735180000|2021-06-03 15:46:20|7337|7322|7337.2|7322.2|7337.2|7322.2|7337|7322|2
1622735190000|2021-06-03 15:46:30|7337|7322|7337.2|7322.2|7337.2|7322.2|7337|7322|4
1622735200000|2021-06-03 15:46:40|7337|7322|7337.2|7322.2|7337.2|7322.2|7337|7322|2
1622735220000|2021-06-03 15:47:00|7337|7322|7336.6|7321.6|7337|7322|7336.6|7321.6|3
1622735240000|2021-06-03 15:47:20|7336.8|7321.8|7336.6|7321.6|7336.8|7321.8|7336.6|7321.6|2
1622735260000|2021-06-03 15:47:40|7336.8|7321.8|7337|7322|7337|7322|7336.8|7321.8|2
1622735280000|2021-06-03 15:48:00|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1622735300000|2021-06-03 15:48:20|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1622735350000|2021-06-03 15:49:10|7337.5|7322.5|7338.2|7323.2|7338.2|7323.2|7337.5|7322.5|3
1622735360000|2021-06-03 15:49:20|7338.3|7323.3|7338.2|7323.2|7338.3|7323.3|7338.2|7323.2|4
1622735410000|2021-06-03 15:50:10|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|3
1622735420000|2021-06-03 15:50:20|7338.2|7323.2|7338.3|7323.3|7338.4|7323.4|7338.2|7323.2|4
1622735430000|2021-06-03 15:50:30|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|2
1622735510000|2021-06-03 15:51:50|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1622735600000|2021-06-03 15:53:20|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1622735990000|2021-06-03 15:59:50|7338.7|7323.7|7338.8|7323.8|7338.8|7323.8|7338.7|7323.7|2
1622736000000|2021-06-03 16:00:00|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1622736010000|2021-06-03 16:00:10|7338.5|7323.5|7338.9|7323.9|7338.9|7323.9|7338.5|7323.5|4
1622736020000|2021-06-03 16:00:20|7338.8|7323.8|7338.7|7323.7|7338.8|7323.8|7338.6|7323.6|4
1622736030000|2021-06-03 16:00:30|7338.8|7323.8|7339.3|7324.3|7339.3|7324.3|7338.8|7323.8|5
1622736040000|2021-06-03 16:00:40|7339.2|7324.2|7339.3|7324.3|7339.3|7324.3|7339.2|7324.2|2
1622736050000|2021-06-03 16:00:50|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1622736060000|2021-06-03 16:01:00|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1622736120000|2021-06-03 16:02:00|7339.4|7324.4|7339.5|7324.5|7339.5|7324.5|7339.4|7324.4|2
1622736130000|2021-06-03 16:02:10|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|1
1622736150000|2021-06-03 16:02:30|7339.5|7324.5|7339.5|7324.5|7339.5|7324.5|7339.4|7324.4|3
1622736160000|2021-06-03 16:02:40|7339.4|7324.4|7339.5|7324.5|7339.5|7324.5|7339.4|7324.4|2
1622736170000|2021-06-03 16:02:50|7339.4|7324.4|7339.5|7324.5|7339.5|7324.5|7339.4|7324.4|8
1622736180000|2021-06-03 16:03:00|7339.4|7324.4|7339.5|7324.5|7339.5|7324.5|7339.4|7324.4|6
1622736290000|2021-06-03 16:04:50|7339.6|7324.6|7339.7|7324.7|7339.7|7324.7|7339.5|7324.5|4
1622736310000|2021-06-03 16:05:10|7339.6|7324.6|7340|7325|7340|7325|7339.6|7324.6|3
1622736320000|2021-06-03 16:05:20|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|1
1622736370000|2021-06-03 16:06:10|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|1
1622736410000|2021-06-03 16:06:50|7339.8|7324.8|7339.2|7324.2|7339.8|7324.8|7338.6|7323.6|5
1622736450000|2021-06-03 16:07:30|7339.3|7324.3|7339.3|7324.3|7339.4|7324.4|7339.3|7324.3|3
1622736460000|2021-06-03 16:07:40|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1622736480000|2021-06-03 16:08:00|7339.3|7324.3|7339.2|7324.2|7339.3|7324.3|7339.2|7324.2|2
1622736510000|2021-06-03 16:08:30|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1622736540000|2021-06-03 16:09:00|7339.2|7324.2|7339.2|7324.2|7339.3|7324.3|7339.2|7324.2|5
1622736570000|2021-06-03 16:09:30|7339.3|7324.3|7339.2|7324.2|7339.3|7324.3|7339.2|7324.2|2
1622736580000|2021-06-03 16:09:40|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1622736590000|2021-06-03 16:09:50|7339.2|7324.2|7339.2|7324.2|7339.3|7324.3|7339.2|7324.2|3
1622736600000|2021-06-03 16:10:00|7339.3|7324.3|7339.2|7324.2|7339.3|7324.3|7339.2|7324.2|4
1622736610000|2021-06-03 16:10:10|7339.3|7324.3|7339.2|7324.2|7339.3|7324.3|7339.2|7324.2|2
1622736620000|2021-06-03 16:10:20|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.2|7324.2|3
1622736630000|2021-06-03 16:10:30|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|1
1622736640000|2021-06-03 16:10:40|7339.3|7324.3|7339.3|7324.3|7339.4|7324.4|7339.3|7324.3|3
1622736690000|2021-06-03 16:11:30|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1622736700000|2021-06-03 16:11:40|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1622736710000|2021-06-03 16:11:50|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1622736750000|2021-06-03 16:12:30|7339.3|7324.3|7339.2|7324.2|7339.3|7324.3|7339.2|7324.2|2
1622736760000|2021-06-03 16:12:40|7339.3|7324.3|7338.8|7323.8|7339.3|7324.3|7338.8|7323.8|5
1622736790000|2021-06-03 16:13:10|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1622736860000|2021-06-03 16:14:20|7339|7324|7339.1|7324.1|7339.1|7324.1|7339|7324|2
1622736970000|2021-06-03 16:16:10|7339.2|7324.2|7339.1|7324.1|7339.2|7324.2|7339|7324|3
1622736980000|2021-06-03 16:16:20|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1622736990000|2021-06-03 16:16:30|7339|7324|7339.1|7324.1|7339.1|7324.1|7339|7324|2
1622737030000|2021-06-03 16:17:10|7339.2|7324.2|7339.4|7324.4|7339.4|7324.4|7339.2|7324.2|5
1622737050000|2021-06-03 16:17:30|7339.3|7324.3|7339.4|7324.4|7339.4|7324.4|7339.3|7324.3|4
1622737060000|2021-06-03 16:17:40|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|1
1622737140000|2021-06-03 16:19:00|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|1
1622737300000|2021-06-03 16:21:40|7339.5|7324.5|7339.5|7324.5|7339.5|7324.5|7339.5|7324.5|1
1622737420000|2021-06-03 16:23:40|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1622737430000|2021-06-03 16:23:50|7339|7324|7339.2|7324.2|7339.2|7324.2|7339|7324|2
1622737450000|2021-06-03 16:24:10|7339.4|7324.4|7339.8|7324.8|7339.8|7324.8|7339.4|7324.4|4
1622737470000|2021-06-03 16:24:30|7340|7325|7340|7325|7340|7325|7340|7325|1
1622737490000|2021-06-03 16:24:50|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|1
1622737510000|2021-06-03 16:25:10|7340|7325|7340|7325|7340|7325|7340|7325|1
1622737520000|2021-06-03 16:25:20|7340.1|7325.1|7340|7325|7340.1|7325.1|7340|7325|2
1622737530000|2021-06-03 16:25:30|7340.1|7325.1|7340|7325|7340.1|7325.1|7340|7325|2
1622737540000|2021-06-03 16:25:40|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1622737550000|2021-06-03 16:25:50|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|7340.1|7325.1|3
1622737660000|2021-06-03 16:27:40|7340|7325|7338.8|7323.8|7340|7325|7338|7323|7
1622737670000|2021-06-03 16:27:50|7338.9|7323.9|7339.4|7324.4|7339.4|7324.4|7338.9|7323.9|4
1622737680000|2021-06-03 16:28:00|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1622737690000|2021-06-03 16:28:10|7339|7324|7339.2|7324.2|7339.2|7324.2|7339|7324|8
1622737720000|2021-06-03 16:28:40|7339.4|7324.4|7339|7324|7339.4|7324.4|7339|7324|2
1622737730000|2021-06-03 16:28:50|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|1
1622737780000|2021-06-03 16:29:40|7339.5|7324.5|7339.5|7324.5|7339.5|7324.5|7339.5|7324.5|1
1622737790000|2021-06-03 16:29:50|7339.7|7324.7|7339.8|7324.8|7339.8|7324.8|7339.7|7324.7|2
1622737800000|2021-06-03 16:30:00|7339.9|7324.9|7340.1|7325.1|7340.1|7325.1|7339.9|7324.9|3
1622737890000|2021-06-03 16:31:30|7340|7325|7340|7325|7340|7325|7340|7325|1
1622737900000|2021-06-03 16:31:40|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1622737910000|2021-06-03 16:31:50|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|1
1622738110000|2021-06-03 16:35:10|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1622738240000|2021-06-03 16:37:20|7340|7325|7340|7325|7340|7325|7340|7325|1
1622738270000|2021-06-03 16:37:50|7340.2|7325.2|7340|7325|7340.2|7325.2|7340|7325|2
1622738320000|2021-06-03 16:38:40|7340.1|7325.1|7340|7325|7340.1|7325.1|7340|7325|2
1622738410000|2021-06-03 16:40:10|7339.5|7324.5|7339.6|7324.6|7339.6|7324.6|7339.3|7324.3|3
1622738450000|2021-06-03 16:40:50|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.6|7324.6|3
1622738460000|2021-06-03 16:41:00|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|1
1622738480000|2021-06-03 16:41:20|7339.4|7324.4|7339.1|7324.1|7339.8|7324.8|7339.1|7324.1|5
1622738510000|2021-06-03 16:41:50|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.1|7324.1|3
1622738520000|2021-06-03 16:42:00|7339.1|7324.1|7339.2|7324.2|7339.2|7324.2|7339.1|7324.1|2
1622738530000|2021-06-03 16:42:10|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|1
1622738540000|2021-06-03 16:42:20|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1622738580000|2021-06-03 16:43:00|7339.1|7324.1|7339.2|7324.2|7339.2|7324.2|7339.1|7324.1|2
1622738590000|2021-06-03 16:43:10|7338.9|7323.9|7339|7324|7339|7324|7338.9|7323.9|2
1622738720000|2021-06-03 16:45:20|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1622738910000|2021-06-03 16:48:30|7339|7324|7339|7324|7339|7324|7339|7324|1
1622739100000|2021-06-03 16:51:40|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1622739170000|2021-06-03 16:52:50|7339|7324|7339|7324|7339|7324|7339|7324|1
1622739180000|2021-06-03 16:53:00|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1622739340000|2021-06-03 16:55:40|7339.4|7324.4|7339.2|7324.2|7339.4|7324.4|7339.2|7324.2|2
1622739400000|2021-06-03 16:56:40|7338.8|7323.8|7337.4|7322.4|7338.8|7323.8|7337.2|7322.2|7
1622739410000|2021-06-03 16:56:50|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|2
1622739470000|2021-06-03 16:57:50|7338.6|7323.6|7338.8|7323.8|7338.8|7323.8|7338.6|7323.6|3
1622739510000|2021-06-03 16:58:30|7338.7|7323.7|7338.8|7323.8|7338.8|7323.8|7338.7|7323.7|2
1622739520000|2021-06-03 16:58:40|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1622739530000|2021-06-03 16:58:50|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1622739550000|2021-06-03 16:59:10|7338.7|7323.7|7338.8|7323.8|7338.8|7323.8|7338.7|7323.7|2
1622739570000|2021-06-03 16:59:30|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1622739610000|2021-06-03 17:00:10|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1622739760000|2021-06-03 17:02:40|7338|7323|7338|7323|7338|7323|7338|7323|1
1622739780000|2021-06-03 17:03:00|7337.8|7322.8|7338|7323|7338|7323|7337.8|7322.8|2
1622739790000|2021-06-03 17:03:10|7337.9|7322.9|7337.7|7322.7|7337.9|7322.9|7337.7|7322.7|2
1622739810000|2021-06-03 17:03:30|7337.8|7322.8|7337.9|7322.9|7337.9|7322.9|7337.8|7322.8|2
1622739830000|2021-06-03 17:03:50|7338|7323|7338|7323|7338|7323|7338|7323|1
1622739840000|2021-06-03 17:04:00|7337.9|7322.9|7337.9|7322.9|7338|7323|7337.9|7322.9|3
1622739850000|2021-06-03 17:04:10|7338|7323|7338|7323|7338|7323|7337.9|7322.9|7
1622739860000|2021-06-03 17:04:20|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1622739870000|2021-06-03 17:04:30|7338.5|7323.5|7338.2|7323.2|7338.5|7323.5|7338.2|7323.2|2
1622739880000|2021-06-03 17:04:40|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1622740010000|2021-06-03 17:06:50|7343.8|7318.8|7342.5|7317.5|7343.8|7322.3|7337.3|7317.5|5
1622740040000|2021-06-03 17:07:20|7343.5|7318.5|7342.5|7317.5|7343.5|7318.5|7342.5|7317.5|2
1622740050000|2021-06-03 17:07:30|7343.5|7318.5|7338.2|7323.2|7343.5|7323.3|7337.3|7318.5|7
1622740100000|2021-06-03 17:08:20|7338.3|7323.3|7338.2|7323.2|7338.3|7323.3|7338.2|7323.2|4
1622740140000|2021-06-03 17:09:00|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|3
1622740150000|2021-06-03 17:09:10|7338.6|7323.6|7338.9|7323.9|7339.2|7324.2|7338.6|7323.6|9
1622740190000|2021-06-03 17:09:50|7338.8|7323.8|7338.7|7323.7|7338.8|7323.8|7338.7|7323.7|2
1622740200000|2021-06-03 17:10:00|7338.9|7323.9|7338.3|7323.3|7338.9|7323.9|7338.3|7323.3|3
1622740230000|2021-06-03 17:10:30|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1622740240000|2021-06-03 17:10:40|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1622740340000|2021-06-03 17:12:20|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1622740570000|2021-06-03 17:16:10|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1622740580000|2021-06-03 17:16:20|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|2
1622740590000|2021-06-03 17:16:30|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|4
1622740600000|2021-06-03 17:16:40|7338.2|7323.2|7338.3|7323.3|7338.4|7323.4|7338.2|7323.2|4
1622740610000|2021-06-03 17:16:50|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1622740650000|2021-06-03 17:17:30|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1622740820000|2021-06-03 17:20:20|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.1|7323.1|3
1622740840000|2021-06-03 17:20:40|7338.1|7323.1|7338.2|7323.2|7338.2|7323.2|7338.1|7323.1|2
1622740890000|2021-06-03 17:21:30|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1622740940000|2021-06-03 17:22:20|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1622741310000|2021-06-03 17:28:30|7338.1|7323.1|7338.2|7323.2|7338.2|7323.2|7338.1|7323.1|2
1622741380000|2021-06-03 17:29:40|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1622741390000|2021-06-03 17:29:50|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1622741400000|2021-06-03 17:30:00|7338.1|7323.1|7338.2|7323.2|7338.2|7323.2|7338.1|7323.1|2
1622741430000|2021-06-03 17:30:30|7337.2|7322.2|7338|7323|7338|7323|7337.2|7322.2|2
1622741440000|2021-06-03 17:30:40|7337|7322|7336.9|7321.9|7337|7322|7336.9|7321.9|2
1622741450000|2021-06-03 17:30:50|7342.8|7317.8|7336.6|7321.6|7342.8|7321.8|7336.6|7317.7|5
1622741470000|2021-06-03 17:31:10|7342.8|7317.8|7342.6|7317.6|7342.8|7317.8|7342.6|7317.6|2
1622741480000|2021-06-03 17:31:20|7336.3|7321.3|7342.6|7317.6|7342.6|7321.3|7336.3|7317.6|4
1622741490000|2021-06-03 17:31:30|7336.3|7321.3|7342.6|7317.6|7342.6|7321.3|7336.3|7317.6|2
1622741530000|2021-06-03 17:32:10|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1622741540000|2021-06-03 17:32:20|7342.6|7317.6|7336.3|7321.3|7342.6|7321.3|7336.3|7317.6|2
1622741550000|2021-06-03 17:32:30|7342.6|7317.6|7336.3|7321.3|7342.6|7321.3|7336.3|7317.6|2
1622741580000|2021-06-03 17:33:00|7342.6|7317.6|7336.3|7321.3|7342.6|7321.3|7336.3|7317.6|2
1622741590000|2021-06-03 17:33:10|7342.6|7317.6|7336.3|7321.3|7342.6|7321.3|7336.3|7317.6|4
1622741650000|2021-06-03 17:34:10|7336.2|7321.2|7342.6|7317.6|7342.6|7321.2|7336.2|7317.6|2
1622741660000|2021-06-03 17:34:20|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|1
1622741680000|2021-06-03 17:34:40|7335.7|7320.7|7342.5|7317.5|7342.5|7320.7|7335.7|7317.5|2
1622741930000|2021-06-03 17:38:50|7342.7|7317.7|7342|7317|7342.7|7317.7|7342|7317|2
1622741940000|2021-06-03 17:39:00|7342.1|7317.1|7342.1|7317.1|7342.1|7317.1|7342.1|7317.1|1
1622741950000|2021-06-03 17:39:10|7342.3|7317.3|7342.3|7317.3|7342.3|7317.3|7342.3|7317.3|1
1622741960000|2021-06-03 17:39:20|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|1
1622742000000|2021-06-03 17:40:00|7342.6|7317.6|7342.6|7317.6|7342.6|7317.6|7342.6|7317.6|1
1622742040000|2021-06-03 17:40:40|7342.8|7317.8|7342.7|7317.7|7342.8|7317.8|7342.7|7317.7|2
1622742060000|2021-06-03 17:41:00|7342.6|7317.6|7342.6|7317.6|7342.6|7317.6|7342.6|7317.6|1
1622742180000|2021-06-03 17:43:00|7342.9|7317.9|7342.7|7317.7|7342.9|7317.9|7342.7|7317.7|2
1622742240000|2021-06-03 17:44:00|7342.6|7317.6|7342.7|7317.7|7342.7|7317.7|7342.6|7317.6|4
1622742250000|2021-06-03 17:44:10|7342.6|7317.6|7343.1|7318.1|7343.1|7318.1|7342.6|7317.6|5
1622742260000|2021-06-03 17:44:20|7343.2|7318.2|7343.2|7318.2|7343.2|7318.2|7343.2|7318.2|1
1622742280000|2021-06-03 17:44:40|7343.3|7318.3|7343.3|7318.3|7343.3|7318.3|7343.3|7318.3|1
1622742290000|2021-06-03 17:44:50|7343.2|7318.2|7343.2|7318.2|7343.2|7318.2|7343.2|7318.2|1
1622742300000|2021-06-03 17:45:00|7343.3|7318.3|7343.3|7318.3|7343.3|7318.3|7343.3|7318.3|1
1622742340000|2021-06-03 17:45:40|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1622742360000|2021-06-03 17:46:00|7338.4|7323.4|7338.3|7323.3|7338.4|7323.4|7338.3|7323.3|4
1622742370000|2021-06-03 17:46:10|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1622742560000|2021-06-03 17:49:20|7343.4|7318.4|7343.4|7318.4|7343.4|7318.4|7343.4|7318.4|1
1622742580000|2021-06-03 17:49:40|7343.2|7318.2|7343.2|7318.2|7343.2|7318.2|7343.2|7318.2|1
1622742590000|2021-06-03 17:49:50|7342.9|7317.9|7342.9|7317.9|7342.9|7317.9|7342.9|7317.9|1
1622742610000|2021-06-03 17:50:10|7343|7318|7342.9|7317.9|7343|7318|7342.9|7317.9|2
1622742670000|2021-06-03 17:51:10|7343|7318|7342.9|7317.9|7343|7318|7342.9|7317.9|4
1622742680000|2021-06-03 17:51:20|7343|7318|7342.9|7317.9|7343|7318|7342.9|7317.9|2
1622742690000|2021-06-03 17:51:30|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1622742700000|2021-06-03 17:51:40|7337.9|7322.9|7338.2|7323.2|7338.2|7323.2|7337.9|7322.9|2
1622742710000|2021-06-03 17:51:50|7338.4|7323.4|7338.2|7323.2|7338.4|7323.4|7338.2|7323.2|2
1622742730000|2021-06-03 17:52:10|7338|7323|7338|7323|7338|7323|7338|7323|1
1622742740000|2021-06-03 17:52:20|7337.8|7322.8|7337.8|7322.8|7337.9|7322.9|7337.8|7322.8|5
1622742750000|2021-06-03 17:52:30|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1622742770000|2021-06-03 17:52:50|7338.2|7323.2|7338.4|7323.4|7338.4|7323.4|7338.2|7323.2|2
1622742800000|2021-06-03 17:53:20|7338.3|7323.3|7338.2|7323.2|7338.3|7323.3|7338.2|7323.2|2
1622742820000|2021-06-03 17:53:40|7338.4|7323.4|7338.3|7323.3|7338.4|7323.4|7338.3|7323.3|2
1622742830000|2021-06-03 17:53:50|7338.2|7323.2|7338.2|7323.2|7338.4|7323.4|7338.2|7323.2|3
1622742840000|2021-06-03 17:54:00|7338|7323|7338.4|7323.4|7338.4|7323.4|7338|7323|6
1622742850000|2021-06-03 17:54:10|7338|7323|7338|7323|7338.4|7323.4|7337.8|7322.8|5
1622742860000|2021-06-03 17:54:20|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1622742980000|2021-06-03 17:56:20|7338.3|7323.3|7338.4|7323.4|7338.4|7323.4|7338.3|7323.3|2
1622743020000|2021-06-03 17:57:00|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1622743040000|2021-06-03 17:57:20|7338.2|7323.2|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|2
1622743130000|2021-06-03 17:58:50|7338|7323|7338|7323|7338|7323|7338|7323|1
1622743140000|2021-06-03 17:59:00|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|4
1622743180000|2021-06-03 17:59:40|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1622743190000|2021-06-03 17:59:50|7338|7323|7338|7323|7338|7323|7338|7323|1
1622743200000|2021-06-03 18:00:00|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1622743220000|2021-06-03 18:00:20|7338|7323|7338.1|7323.1|7338.1|7323.1|7338|7323|6
1622743320000|2021-06-03 18:02:00|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1622743340000|2021-06-03 18:02:20|7343.5|7318.5|7343.5|7318.5|7343.5|7318.5|7343.5|7318.5|1
1622743350000|2021-06-03 18:02:30|7343.4|7318.4|7343.4|7318.4|7343.4|7318.4|7343.4|7318.4|1
1622743650000|2021-06-03 18:07:30|7343|7318|7343|7318|7343|7318|7343|7318|1
1622743710000|2021-06-03 18:08:30|7342.9|7317.9|7342.9|7317.9|7342.9|7317.9|7342.9|7317.9|1
1622743750000|2021-06-03 18:09:10|7342.7|7317.7|7342.7|7317.7|7342.7|7317.7|7342.7|7317.7|1
1622744010000|2021-06-03 18:13:30|7342.9|7317.9|7342.9|7317.9|7342.9|7317.9|7342.9|7317.9|1
1622744020000|2021-06-03 18:13:40|7343|7318|7343|7318|7343|7318|7343|7318|1
1622744040000|2021-06-03 18:14:00|7342.7|7317.7|7342.7|7317.7|7342.7|7317.7|7342.7|7317.7|1
1622744130000|2021-06-03 18:15:30|7342.9|7317.9|7343|7318|7343|7318|7342.9|7317.9|2
1622744140000|2021-06-03 18:15:40|7342.9|7317.9|7342.9|7317.9|7342.9|7317.9|7342.9|7317.9|1
1622744150000|2021-06-03 18:15:50|7343|7318|7342.9|7317.9|7343|7318|7342.9|7317.9|2
1622744160000|2021-06-03 18:16:00|7342.7|7317.7|7342.7|7317.7|7342.7|7317.7|7342.7|7317.7|1
1622744190000|2021-06-03 18:16:30|7343|7318|7342.9|7317.9|7343|7318|7342.9|7317.9|2
1622744200000|2021-06-03 18:16:40|7343|7318|7343|7318|7343|7318|7343|7318|1
1622744210000|2021-06-03 18:16:50|7342.9|7317.9|7343|7318|7343|7318|7342.9|7317.9|2
1622744220000|2021-06-03 18:17:00|7342.7|7317.7|7342.7|7317.7|7342.7|7317.7|7342.7|7317.7|1
1622744250000|2021-06-03 18:17:30|7343|7318|7343|7318|7343|7318|7343|7318|1
1622744280000|2021-06-03 18:18:00|7342.9|7317.9|7342.9|7317.9|7342.9|7317.9|7342.9|7317.9|1
1622744290000|2021-06-03 18:18:10|7343|7318|7343|7318|7343|7318|7343|7318|1
1622744340000|2021-06-03 18:19:00|7342.7|7317.7|7342.7|7317.7|7342.7|7317.7|7342.7|7317.7|1
1622744700000|2021-06-03 18:25:00|7342.9|7317.9|7343|7318|7343|7318|7342.9|7317.9|4
1622744730000|2021-06-03 18:25:30|7342.7|7317.7|7342.7|7317.7|7342.7|7317.7|7342.7|7317.7|1
1622744740000|2021-06-03 18:25:40|7343.1|7318.1|7343.1|7318.1|7343.1|7318.1|7343.1|7318.1|1
1622745510000|2021-06-03 18:38:30|7342.6|7317.6|7337.4|7322.4|7342.6|7322.4|7337.4|7317.6|2
1622745520000|2021-06-03 18:38:40|7342|7317|7341.7|7316.7|7342|7317|7341.7|7316.7|3
1622745530000|2021-06-03 18:38:50|7341.9|7316.9|7341.7|7316.7|7341.9|7316.9|7341.7|7316.7|2
1622745550000|2021-06-03 18:39:10|7341.8|7316.8|7341.8|7316.8|7341.8|7316.8|7341.8|7316.8|1
1622745570000|2021-06-03 18:39:30|7342|7317|7336.5|7321.5|7342|7321.5|7336.5|7317|2
1622745580000|2021-06-03 18:39:40|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1622745610000|2021-06-03 18:40:10|7336.8|7321.8|7336.4|7321.4|7336.8|7321.8|7336.4|7321.4|2
1622745640000|2021-06-03 18:40:40|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1622745650000|2021-06-03 18:40:50|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1622745750000|2021-06-03 18:42:30|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1622745760000|2021-06-03 18:42:40|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1622745780000|2021-06-03 18:43:00|7341.8|7316.8|7336.4|7321.4|7341.8|7321.4|7336.4|7316.8|2
1622745900000|2021-06-03 18:45:00|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1622746610000|2021-06-03 18:56:50|7336.4|7321.4|7336.5|7321.5|7336.5|7321.5|7336.4|7321.4|2
1622746630000|2021-06-03 18:57:10|7336.2|7321.2|7335.7|7320.7|7336.2|7321.2|7335.7|7320.7|3
1622746670000|2021-06-03 18:57:50|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1622746750000|2021-06-03 18:59:10|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1622746800000|2021-06-03 19:00:00|7335.8|7320.8|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|2
1622747090000|2021-06-03 19:04:50|7336.1|7321.1|7336|7321|7336.1|7321.1|7336|7321|2
1622747510000|2021-06-03 19:11:50|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1622747520000|2021-06-03 19:12:00|7337.1|7322.1|7337.2|7322.2|7337.2|7322.2|7337.1|7322.1|2
1622747540000|2021-06-03 19:12:20|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1622747570000|2021-06-03 19:12:50|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1622747890000|2021-06-03 19:18:10|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1622747950000|2021-06-03 19:19:10|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1622748180000|2021-06-03 19:23:00|7336.6|7321.6|7337.2|7322.2|7337.2|7322.2|7336.6|7321.6|3
1622748270000|2021-06-03 19:24:30|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1622748630000|2021-06-03 19:30:30|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1622748900000|2021-06-03 19:35:00|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1622749270000|2021-06-03 19:41:10|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1622749550000|2021-06-03 19:45:50|7337|7322|7337|7322|7337.3|7322.3|7337|7322|5
1622749570000|2021-06-03 19:46:10|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1622749590000|2021-06-03 19:46:30|7337|7322|7337.3|7322.3|7337.3|7322.3|7337|7322|3
1622749660000|2021-06-03 19:47:40|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1622749870000|2021-06-03 19:51:10|7337|7322|7337.2|7322.2|7337.2|7322.2|7337|7322|2
1622749900000|2021-06-03 19:51:40|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1622750100000|2021-06-03 19:55:00|7336.9|7321.9|7336.7|7321.7|7336.9|7321.9|7336.7|7321.7|2
1622750230000|2021-06-03 19:57:10|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1622750350000|2021-06-03 19:59:10|7336.7|7321.7|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|2
1622750370000|2021-06-03 19:59:30|7336.7|7321.7|7336.6|7321.6|7336.7|7321.7|7336.6|7321.6|2
1622750380000|2021-06-03 19:59:40|7336.5|7321.5|7336.4|7321.4|7336.5|7321.5|7336.4|7321.4|2
1622750400000|2021-06-03 20:00:00|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1622770260000|2021-06-04 01:31:00|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|1
1622773980000|2021-06-04 02:33:00|7343.8|7318.8|7343.8|7318.8|7343.8|7318.8|7343.8|7318.8|1
1622774010000|2021-06-04 02:33:30|7344.3|7319.3|7344.3|7319.3|7344.3|7319.3|7344.3|7319.3|1
1622774180000|2021-06-04 02:36:20|7343.3|7318.3|7343.3|7318.3|7343.3|7318.3|7343.3|7318.3|1
1622774260000|2021-06-04 02:37:40|7343.6|7318.6|7344.5|7319.5|7344.5|7319.5|7343.6|7318.6|2
1622774270000|2021-06-04 02:37:50|7343.5|7318.5|7343.5|7318.5|7343.5|7318.5|7343.5|7318.5|1
1622774400000|2021-06-04 02:40:00|7342.1|7317.1|7342.1|7317.1|7342.1|7317.1|7342.1|7317.1|1
1622774440000|2021-06-04 02:40:40|7341.8|7316.8|7341.8|7316.8|7341.8|7316.8|7341.8|7316.8|1
1622774530000|2021-06-04 02:42:10|7341.9|7316.9|7341.9|7316.9|7341.9|7316.9|7341.9|7316.9|1
1622774570000|2021-06-04 02:42:50|7342.4|7317.4|7343.3|7318.3|7343.3|7318.3|7342.4|7317.4|2
1622774580000|2021-06-04 02:43:00|7342.6|7317.6|7342.6|7317.6|7342.6|7317.6|7342.6|7317.6|1
1622774990000|2021-06-04 02:49:50|7342.8|7317.8|7343.3|7318.3|7343.3|7318.3|7342.8|7317.8|2
1622775710000|2021-06-04 03:01:50|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|1
1622776820000|2021-06-04 03:20:20|7341.3|7316.3|7339.6|7314.6|7341.3|7316.3|7339.6|7314.6|2
1622776830000|2021-06-04 03:20:30|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|1
1622776900000|2021-06-04 03:21:40|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|1
1622776960000|2021-06-04 03:22:40|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|1
1622776970000|2021-06-04 03:22:50|7340.8|7315.8|7342.2|7317.2|7342.2|7317.2|7340.8|7315.8|2
1622777020000|2021-06-04 03:23:40|7341.9|7316.9|7341.9|7316.9|7341.9|7316.9|7341.9|7316.9|1
1622777050000|2021-06-04 03:24:10|7341.3|7316.3|7341.3|7316.3|7341.3|7316.3|7341.3|7316.3|1
1622777090000|2021-06-04 03:24:50|7341|7316|7341|7316|7341|7316|7341|7316|1
1622777400000|2021-06-04 03:30:00|7340.4|7315.4|7340.8|7315.8|7340.8|7315.8|7340.4|7315.4|2
1622777520000|2021-06-04 03:32:00|7341.2|7316.2|7340.9|7315.9|7341.2|7316.2|7340.9|7315.9|4
1622777530000|2021-06-04 03:32:10|7341.2|7316.2|7340.9|7315.9|7341.2|7316.2|7340.9|7315.9|2
1622777540000|2021-06-04 03:32:20|7341.2|7316.2|7341.2|7316.2|7341.2|7316.2|7341.2|7316.2|1
1622777670000|2021-06-04 03:34:30|7340.8|7315.8|7340.8|7315.8|7340.8|7315.8|7340.8|7315.8|1
1622777680000|2021-06-04 03:34:40|7341.1|7316.1|7341.1|7316.1|7341.1|7316.1|7341.1|7316.1|1
1622777700000|2021-06-04 03:35:00|7336.2|7321.2|7341.2|7316.2|7341.2|7321.2|7336.2|7316.2|2
1622777710000|2021-06-04 03:35:10|7341.4|7316.4|7343.9|7318.9|7343.9|7318.9|7341.4|7316.4|9
1622777720000|2021-06-04 03:35:20|7343.8|7318.8|7344.1|7319.1|7344.1|7319.1|7343.8|7318.8|4
1622777740000|2021-06-04 03:35:40|7344|7319|7344.3|7319.3|7344.3|7319.3|7344|7319|3
1622777750000|2021-06-04 03:35:50|7344.1|7319.1|7344.2|7319.2|7344.2|7319.2|7344.1|7319.1|4
1622777760000|2021-06-04 03:36:00|7344.1|7319.1|7344.1|7319.1|7344.2|7319.2|7344|7319|7
1622777770000|2021-06-04 03:36:10|7344.2|7319.2|7344.2|7319.2|7344.3|7319.3|7344.1|7319.1|5
1622777780000|2021-06-04 03:36:20|7344.1|7319.1|7344.1|7319.1|7344.3|7319.3|7344.1|7319.1|4
1622777790000|2021-06-04 03:36:30|7344.2|7319.2|7344.2|7319.2|7344.2|7319.2|7344.2|7319.2|1
1622777820000|2021-06-04 03:37:00|7344.3|7319.3|7344.3|7319.3|7344.3|7319.3|7344.3|7319.3|1
1622777860000|2021-06-04 03:37:40|7339.3|7324.3|7339.4|7324.4|7339.4|7324.4|7339.3|7324.3|2
1622777880000|2021-06-04 03:38:00|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1622777930000|2021-06-04 03:38:50|7339.4|7324.4|7339.3|7324.3|7339.4|7324.4|7339.3|7324.3|4
1622777950000|2021-06-04 03:39:10|7339|7324|7338.7|7323.7|7339|7324|7338.7|7323.7|2
1622777980000|2021-06-04 03:39:40|7338.9|7323.9|7339.1|7324.1|7339.1|7324.1|7338.9|7323.9|2
1622777990000|2021-06-04 03:39:50|7339.3|7324.3|7339.4|7324.4|7339.4|7324.4|7339.3|7324.3|2
1622778000000|2021-06-04 03:40:00|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1622778030000|2021-06-04 03:40:30|7339|7324|7338.6|7323.6|7339|7324|7338.6|7323.6|2
1622778040000|2021-06-04 03:40:40|7338.7|7323.7|7338.9|7323.9|7338.9|7323.9|7338.7|7323.7|2
1622778050000|2021-06-04 03:40:50|7338.6|7323.6|7338.9|7323.9|7338.9|7323.9|7338.6|7323.6|3
1622778060000|2021-06-04 03:41:00|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1622778120000|2021-06-04 03:42:00|7339.2|7324.2|7337.1|7322.1|7339.2|7324.2|7336.6|7321.6|9
1622778130000|2021-06-04 03:42:10|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.8|7321.8|3
1622778140000|2021-06-04 03:42:20|7337|7322|7337.2|7322.2|7337.3|7322.3|7337|7322|8
1622778150000|2021-06-04 03:42:30|7337.1|7322.1|7337|7322|7337.1|7322.1|7337|7322|2
1622778160000|2021-06-04 03:42:40|7337.1|7322.1|7337.1|7322.1|7337.3|7322.3|7337.1|7322.1|5
1622778180000|2021-06-04 03:43:00|7336.2|7321.2|7336.4|7321.4|7336.7|7321.7|7336|7321|6
1622778190000|2021-06-04 03:43:10|7336.2|7321.2|7336.6|7321.6|7336.6|7321.6|7336.2|7321.2|4
1622778200000|2021-06-04 03:43:20|7336.7|7321.7|7336.6|7321.6|7336.7|7321.7|7336.6|7321.6|2
1622778210000|2021-06-04 03:43:30|7336.5|7321.5|7336.6|7321.6|7336.6|7321.6|7336.4|7321.4|3
1622778230000|2021-06-04 03:43:50|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1622778260000|2021-06-04 03:44:20|7335.3|7320.3|7335|7320|7335.3|7320.3|7334.7|7319.7|6
1622778270000|2021-06-04 03:44:30|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1622778300000|2021-06-04 03:45:00|7334.8|7319.8|7334.6|7319.6|7334.8|7319.8|7334.6|7319.6|4
1622778320000|2021-06-04 03:45:20|7334.8|7319.8|7335|7320|7335|7320|7334.8|7319.8|3
1622778330000|2021-06-04 03:45:30|7334.9|7319.9|7334.5|7319.5|7334.9|7319.9|7334.2|7319.2|7
1622778350000|2021-06-04 03:45:50|7334.6|7319.6|7334.1|7319.1|7334.6|7319.6|7334|7319|6
1622778360000|2021-06-04 03:46:00|7333.9|7318.9|7333.9|7318.9|7334.1|7319.1|7333.9|7318.9|5
1622778370000|2021-06-04 03:46:10|7334.2|7319.2|7334.4|7319.4|7334.4|7319.4|7334.2|7319.2|2
1622778380000|2021-06-04 03:46:20|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7333.9|7318.9|3
1622778450000|2021-06-04 03:47:30|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1622778460000|2021-06-04 03:47:40|7334.6|7319.6|7335.4|7320.4|7335.4|7320.4|7334.5|7319.5|6
1622778470000|2021-06-04 03:47:50|7335.5|7320.5|7336.1|7321.1|7336.1|7321.1|7335.4|7320.4|3
1622778480000|2021-06-04 03:48:00|7336.3|7321.3|7336.1|7321.1|7336.3|7321.3|7336.1|7321.1|2
1622778500000|2021-06-04 03:48:20|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1622778540000|2021-06-04 03:49:00|7336.4|7321.4|7336.6|7321.6|7336.6|7321.6|7336.4|7321.4|3
1622778560000|2021-06-04 03:49:20|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1622778570000|2021-06-04 03:49:30|7336.6|7321.6|7337.1|7322.1|7337.1|7322.1|7336.6|7321.6|3
1622778580000|2021-06-04 03:49:40|7337.4|7322.4|7336.4|7321.4|7337.9|7322.9|7336.4|7321.4|6
1622778590000|2021-06-04 03:49:50|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1622778630000|2021-06-04 03:50:30|7337.1|7322.1|7337.8|7322.8|7338.1|7323.1|7337.1|7322.1|5
1622778640000|2021-06-04 03:50:40|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1622778660000|2021-06-04 03:51:00|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1622778670000|2021-06-04 03:51:10|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1622778680000|2021-06-04 03:51:20|7337.9|7322.9|7337.9|7322.9|7338.1|7323.1|7337.9|7322.9|3
1622778690000|2021-06-04 03:51:30|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1622778710000|2021-06-04 03:51:50|7337.8|7322.8|7337.3|7322.3|7337.8|7322.8|7337.3|7322.3|3
1622778720000|2021-06-04 03:52:00|7337|7322|7337.1|7322.1|7337.3|7322.3|7337|7322|3
1622778730000|2021-06-04 03:52:10|7337.5|7322.5|7337|7322|7337.5|7322.5|7337|7322|4
1622778740000|2021-06-04 03:52:20|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1622778750000|2021-06-04 03:52:30|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1622778760000|2021-06-04 03:52:40|7337.4|7322.4|7337.3|7322.3|7337.6|7322.6|7337.3|7322.3|3
1622778780000|2021-06-04 03:53:00|7337|7322|7337|7322|7337|7322|7337|7322|1
1622778800000|2021-06-04 03:53:20|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1622778810000|2021-06-04 03:53:30|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1622778860000|2021-06-04 03:54:20|7336.3|7321.3|7336.1|7321.1|7336.3|7321.3|7336.1|7321.1|2
1622778880000|2021-06-04 03:54:40|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1622778890000|2021-06-04 03:54:50|7336|7321|7336|7321|7336|7321|7336|7321|1
1622778900000|2021-06-04 03:55:00|7335.5|7320.5|7335.4|7320.4|7335.5|7320.5|7335.4|7320.4|2
1622778910000|2021-06-04 03:55:10|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1622778940000|2021-06-04 03:55:40|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1622778980000|2021-06-04 03:56:20|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1622779040000|2021-06-04 03:57:20|7334.7|7319.7|7334.3|7319.3|7334.7|7319.7|7334.3|7319.3|3
1622779090000|2021-06-04 03:58:10|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1622779130000|2021-06-04 03:58:50|7335|7320|7335|7320|7335|7320|7335|7320|1
1622779160000|2021-06-04 03:59:20|7334.5|7319.5|7334.3|7319.3|7334.5|7319.5|7334.3|7319.3|2
1622779190000|2021-06-04 03:59:50|7334.8|7319.8|7335|7320|7335|7320|7334.8|7319.8|2
1622779230000|2021-06-04 04:00:30|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1622779260000|2021-06-04 04:01:00|7335|7320|7335|7320|7335|7320|7335|7320|1
1622779290000|2021-06-04 04:01:30|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1622779300000|2021-06-04 04:01:40|7335|7320|7335|7320|7335|7320|7335|7320|1
1622779320000|2021-06-04 04:02:00|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1622779340000|2021-06-04 04:02:20|7335|7320|7335|7320|7335|7320|7335|7320|1
1622779410000|2021-06-04 04:03:30|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1622779420000|2021-06-04 04:03:40|7335.5|7320.5|7336.3|7321.3|7336.3|7321.3|7335.5|7320.5|5
1622779430000|2021-06-04 04:03:50|7336.8|7321.8|7337|7322|7337|7322|7336.8|7321.8|2
1622779440000|2021-06-04 04:04:00|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1622779480000|2021-06-04 04:04:40|7337|7322|7337|7322|7337|7322|7337|7322|1
1622779570000|2021-06-04 04:06:10|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1622779580000|2021-06-04 04:06:20|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1622779630000|2021-06-04 04:07:10|7337.3|7322.3|7337|7322|7337.3|7322.3|7337|7322|2
1622779660000|2021-06-04 04:07:40|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1622779720000|2021-06-04 04:08:40|7337|7322|7337|7322|7337|7322|7337|7322|1
1622779730000|2021-06-04 04:08:50|7336.8|7321.8|7336.3|7321.3|7336.8|7321.8|7336.3|7321.3|2
1622779740000|2021-06-04 04:09:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1622779750000|2021-06-04 04:09:10|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.3|7320.3|3
1622779760000|2021-06-04 04:09:20|7335.3|7320.3|7335.1|7320.1|7335.3|7320.3|7335.1|7320.1|2
1622779770000|2021-06-04 04:09:30|7335|7320|7334.3|7319.3|7335|7320|7333.7|7318.7|13
1622779790000|2021-06-04 04:09:50|7334|7319|7334.8|7319.8|7334.8|7319.8|7333.8|7318.8|6
1622779800000|2021-06-04 04:10:00|7335|7320|7335|7320|7335.1|7320.1|7335|7320|3
1622779810000|2021-06-04 04:10:10|7334.8|7319.8|7334.6|7319.6|7334.8|7319.8|7334.6|7319.6|2
1622779820000|2021-06-04 04:10:20|7334.8|7319.8|7335.2|7320.2|7335.2|7320.2|7334.8|7319.8|3
1622779830000|2021-06-04 04:10:30|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1622779850000|2021-06-04 04:10:50|7335.7|7320.7|7336.3|7321.3|7336.3|7321.3|7335.7|7320.7|7
1622779860000|2021-06-04 04:11:00|7336.2|7321.2|7336.3|7321.3|7336.3|7321.3|7336.2|7321.2|2
1622779880000|2021-06-04 04:11:20|7336.2|7321.2|7336|7321|7336.2|7321.2|7336|7321|2
1622779940000|2021-06-04 04:12:20|7336.1|7321.1|7336|7321|7336.1|7321.1|7336|7321|2
1622780050000|2021-06-04 04:14:10|7336.1|7321.1|7336.3|7321.3|7336.3|7321.3|7336.1|7321.1|3
1622780070000|2021-06-04 04:14:30|7336.4|7321.4|7336.3|7321.3|7336.4|7321.4|7336.3|7321.3|2
1622780100000|2021-06-04 04:15:00|7336.2|7321.2|7336|7321|7336.2|7321.2|7336|7321|2
1622780110000|2021-06-04 04:15:10|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1622780130000|2021-06-04 04:15:30|7335.7|7320.7|7335.3|7320.3|7335.7|7320.7|7335.3|7320.3|2
1622780140000|2021-06-04 04:15:40|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1622780150000|2021-06-04 04:15:50|7335|7320|7334.5|7319.5|7335|7320|7334.5|7319.5|3
1622780160000|2021-06-04 04:16:00|7334.3|7319.3|7334.5|7319.5|7334.5|7319.5|7334.3|7319.3|2
1622780180000|2021-06-04 04:16:20|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1622780190000|2021-06-04 04:16:30|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1622780200000|2021-06-04 04:16:40|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1622780230000|2021-06-04 04:17:10|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1622780250000|2021-06-04 04:17:30|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1622780280000|2021-06-04 04:18:00|7334.8|7319.8|7335|7320|7335|7320|7334.8|7319.8|2
1622780290000|2021-06-04 04:18:10|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1622780310000|2021-06-04 04:18:30|7335|7320|7335|7320|7335|7320|7335|7320|1
1622780360000|2021-06-04 04:19:20|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1622780380000|2021-06-04 04:19:40|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1622780400000|2021-06-04 04:20:00|7334.5|7319.5|7334.8|7319.8|7334.8|7319.8|7334.5|7319.5|2
1622780410000|2021-06-04 04:20:10|7334.5|7319.5|7334.8|7319.8|7334.8|7319.8|7334.5|7319.5|2
1622780420000|2021-06-04 04:20:20|7334.5|7319.5|7334.3|7319.3|7334.5|7319.5|7334.3|7319.3|2
1622780470000|2021-06-04 04:21:10|7333.8|7318.8|7333.3|7318.3|7333.8|7318.8|7333.3|7318.3|2
1622780480000|2021-06-04 04:21:20|7333|7318|7333.1|7318.1|7333.2|7318.2|7333|7318|3
1622780490000|2021-06-04 04:21:30|7333|7318|7332.9|7317.9|7333|7318|7332.9|7317.9|2
1622780500000|2021-06-04 04:21:40|7333|7318|7333|7318|7333|7318|7333|7318|1
1622780510000|2021-06-04 04:21:50|7332.8|7317.8|7333.1|7318.1|7333.1|7318.1|7331.8|7316.8|6
1622780530000|2021-06-04 04:22:10|7333|7318|7333.6|7318.6|7333.6|7318.6|7333|7318|4
1622780550000|2021-06-04 04:22:30|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1622780560000|2021-06-04 04:22:40|7333.6|7318.6|7333.5|7318.5|7333.8|7318.8|7333.5|7318.5|3
1622780590000|2021-06-04 04:23:10|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1622780610000|2021-06-04 04:23:30|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1622780670000|2021-06-04 04:24:30|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1622780680000|2021-06-04 04:24:40|7333.8|7318.8|7333.7|7318.7|7334|7319|7333.7|7318.7|4
1622780690000|2021-06-04 04:24:50|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1622780700000|2021-06-04 04:25:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1622780710000|2021-06-04 04:25:10|7333.5|7318.5|7333.7|7318.7|7333.7|7318.7|7333.5|7318.5|2
1622780720000|2021-06-04 04:25:20|7333.1|7318.1|7332.8|7317.8|7333.1|7318.1|7332.8|7317.8|2
1622780730000|2021-06-04 04:25:30|7332.7|7317.7|7332.7|7317.7|7332.9|7317.9|7332.7|7317.7|3
1622780770000|2021-06-04 04:26:10|7332.6|7317.6|7332.7|7317.7|7332.7|7317.7|7332.6|7317.6|2
1622780780000|2021-06-04 04:26:20|7332.9|7317.9|7332.8|7317.8|7333|7318|7332.7|7317.7|7
1622780850000|2021-06-04 04:27:30|7332.7|7317.7|7332.6|7317.6|7332.7|7317.7|7332.6|7317.6|2
1622780870000|2021-06-04 04:27:50|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1622780930000|2021-06-04 04:28:50|7332.3|7317.3|7331.2|7316.2|7332.3|7317.3|7331.2|7316.2|4
1622780940000|2021-06-04 04:29:00|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1622780990000|2021-06-04 04:29:50|7336.6|7311.6|7336.8|7311.8|7337.1|7312.1|7336.6|7311.6|4
1622781010000|2021-06-04 04:30:10|7336.6|7311.6|7336.6|7311.6|7336.6|7311.6|7336.6|7311.6|1
1622781040000|2021-06-04 04:30:40|7336|7311|7334.5|7309.5|7336|7311|7334.5|7309.5|3
1622781060000|2021-06-04 04:31:00|7334.8|7309.8|7335|7310|7335|7310|7334.8|7309.8|2
1622781090000|2021-06-04 04:31:30|7334.6|7309.6|7334.5|7309.5|7335|7310|7334.5|7309.5|3
1622781120000|2021-06-04 04:32:00|7334.1|7309.1|7334.1|7309.1|7334.1|7309.1|7334.1|7309.1|1
1622781140000|2021-06-04 04:32:20|7332.8|7307.8|7333|7308|7333|7308|7332.8|7307.8|2
1622781170000|2021-06-04 04:32:50|7333.5|7308.5|7333.5|7308.5|7333.5|7308.5|7333.5|7308.5|1
1622781180000|2021-06-04 04:33:00|7332.3|7307.3|7330.9|7305.9|7332.3|7307.3|7330.9|7305.9|8
1622781190000|2021-06-04 04:33:10|7330.8|7305.8|7331|7306|7331.2|7306.2|7330.8|7305.8|6
1622781200000|2021-06-04 04:33:20|7330.8|7305.8|7330.6|7305.6|7331.2|7306.2|7330.2|7305.2|9
1622781210000|2021-06-04 04:33:30|7331.3|7306.3|7332.3|7307.3|7332.3|7307.3|7331.3|7306.3|4
1622781220000|2021-06-04 04:33:40|7331.6|7306.6|7332.3|7307.3|7332.3|7307.3|7331.3|7306.3|5
1622781230000|2021-06-04 04:33:50|7332.1|7307.1|7333.4|7308.4|7333.4|7308.4|7332.1|7307.1|5
1622781240000|2021-06-04 04:34:00|7333.9|7308.9|7333.9|7308.9|7333.9|7308.9|7333.9|7308.9|1
1622781250000|2021-06-04 04:34:10|7333.1|7308.1|7333.1|7308.1|7333.1|7308.1|7333.1|7308.1|1
1622781260000|2021-06-04 04:34:20|7332.6|7307.6|7332.8|7307.8|7332.8|7307.8|7332.6|7307.6|2
1622781270000|2021-06-04 04:34:30|7332.6|7307.6|7333.1|7308.1|7333.1|7308.1|7332.6|7307.6|2
1622781280000|2021-06-04 04:34:40|7333.6|7308.6|7334.1|7309.1|7334.1|7309.1|7333.6|7308.6|2
1622781300000|2021-06-04 04:35:00|7332.9|7307.9|7332.4|7307.4|7332.9|7307.9|7332.1|7307.1|5
1622781350000|2021-06-04 04:35:50|7332.1|7307.1|7332.4|7307.4|7332.4|7307.4|7332.1|7307.1|2
1622781360000|2021-06-04 04:36:00|7332.3|7307.3|7333|7308|7333|7308|7332.3|7307.3|3
1622781370000|2021-06-04 04:36:10|7328.7|7313.7|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|3
1622781380000|2021-06-04 04:36:20|7328.4|7313.4|7329.3|7314.3|7329.3|7314.3|7327.6|7312.6|10
1622781390000|2021-06-04 04:36:30|7328.1|7313.1|7327|7312|7328.1|7313.1|7327|7312|3
1622781400000|2021-06-04 04:36:40|7327.1|7312.1|7326.4|7311.4|7327.1|7312.1|7326.4|7311.4|4
1622781410000|2021-06-04 04:36:50|7326.6|7311.6|7326.5|7311.5|7326.8|7311.8|7326.3|7311.3|5
1622781420000|2021-06-04 04:37:00|7326.6|7311.6|7326.9|7311.9|7326.9|7311.9|7326.6|7311.6|3
1622781430000|2021-06-04 04:37:10|7326.6|7311.6|7326.9|7311.9|7326.9|7311.9|7326.5|7311.5|5
1622781440000|2021-06-04 04:37:20|7327|7312|7327|7312|7327|7312|7327|7312|1
1622781450000|2021-06-04 04:37:30|7326.9|7311.9|7326.5|7311.5|7326.9|7311.9|7326.5|7311.5|6
1622781460000|2021-06-04 04:37:40|7326.8|7311.8|7327.5|7312.5|7327.5|7312.5|7326.8|7311.8|7
1622781470000|2021-06-04 04:37:50|7327.4|7312.4|7327.2|7312.2|7327.4|7312.4|7327.1|7312.1|4
1622781480000|2021-06-04 04:38:00|7327.1|7312.1|7326.8|7311.8|7327.1|7312.1|7326.8|7311.8|6
1622781490000|2021-06-04 04:38:10|7326.7|7311.7|7326.4|7311.4|7326.7|7311.7|7326.3|7311.3|4
1622781500000|2021-06-04 04:38:20|7326.6|7311.6|7327.2|7312.2|7327.2|7312.2|7326.6|7311.6|6
1622781510000|2021-06-04 04:38:30|7327.1|7312.1|7327.2|7312.2|7327.2|7312.2|7327.1|7312.1|2
1622781520000|2021-06-04 04:38:40|7327.1|7312.1|7328.5|7313.5|7328.5|7313.5|7327.1|7312.1|9
1622781530000|2021-06-04 04:38:50|7328.4|7313.4|7329|7314|7329|7314|7328.4|7313.4|2
1622781540000|2021-06-04 04:39:00|7329.1|7314.1|7329.1|7314.1|7329.4|7314.4|7329.1|7314.1|4
1622781550000|2021-06-04 04:39:10|7329|7314|7328.1|7313.1|7329|7314|7328.1|7313.1|9
1622781560000|2021-06-04 04:39:20|7328|7313|7328.3|7313.3|7328.3|7313.3|7328|7313|3
1622781570000|2021-06-04 04:39:30|7328.2|7313.2|7327.4|7312.4|7328.2|7313.2|7327.4|7312.4|10
1622781580000|2021-06-04 04:39:40|7327.7|7312.7|7327.1|7312.1|7328.1|7313.1|7327.1|7312.1|8
1622781600000|2021-06-04 04:40:00|7327.2|7312.2|7327.1|7312.1|7327.2|7312.2|7327.1|7312.1|2
1622781610000|2021-06-04 04:40:10|7327.2|7312.2|7327.1|7312.1|7327.2|7312.2|7327.1|7312.1|2
1622781630000|2021-06-04 04:40:30|7327.6|7312.6|7328.4|7313.4|7328.8|7313.8|7327.6|7312.6|7
1622781640000|2021-06-04 04:40:40|7328.2|7313.2|7328.3|7313.3|7328.3|7313.3|7328.2|7313.2|2
1622781650000|2021-06-04 04:40:50|7328.5|7313.5|7328.9|7313.9|7328.9|7313.9|7328.5|7313.5|4
1622781660000|2021-06-04 04:41:00|7329|7314|7330.2|7315.2|7330.3|7315.3|7329|7314|6
1622781670000|2021-06-04 04:41:10|7330.1|7315.1|7329.9|7314.9|7330.1|7315.1|7329.9|7314.9|2
1622781690000|2021-06-04 04:41:30|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|2
1622781710000|2021-06-04 04:41:50|7329.8|7314.8|7330.1|7315.1|7330.1|7315.1|7329.8|7314.8|3
1622781720000|2021-06-04 04:42:00|7330|7315|7329.9|7314.9|7330|7315|7329.9|7314.9|2
1622781740000|2021-06-04 04:42:20|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1622781760000|2021-06-04 04:42:40|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1622781770000|2021-06-04 04:42:50|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1622781780000|2021-06-04 04:43:00|7329.9|7314.9|7330|7315|7330|7315|7329.9|7314.9|2
1622781790000|2021-06-04 04:43:10|7330.1|7315.1|7330.3|7315.3|7330.4|7315.4|7330.1|7315.1|7
1622781800000|2021-06-04 04:43:20|7330.4|7315.4|7330.6|7315.6|7330.6|7315.6|7330.4|7315.4|4
1622781810000|2021-06-04 04:43:30|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|3
1622781820000|2021-06-04 04:43:40|7330.6|7315.6|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|3
1622781830000|2021-06-04 04:43:50|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1622781840000|2021-06-04 04:44:00|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1622781870000|2021-06-04 04:44:30|7330.9|7315.9|7331.7|7316.7|7331.7|7316.7|7330.9|7315.9|6
1622781880000|2021-06-04 04:44:40|7331.8|7316.8|7332|7317|7332|7317|7331.8|7316.8|3
1622781890000|2021-06-04 04:44:50|7332.1|7317.1|7332.3|7317.3|7332.3|7317.3|7332.1|7317.1|2
1622781900000|2021-06-04 04:45:00|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1622781910000|2021-06-04 04:45:10|7332.3|7317.3|7331.7|7316.7|7332.3|7317.3|7330.9|7315.9|14
1622781920000|2021-06-04 04:45:20|7331.8|7316.8|7331.6|7316.6|7331.8|7316.8|7331.6|7316.6|3
1622781930000|2021-06-04 04:45:30|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1622781960000|2021-06-04 04:46:00|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622781970000|2021-06-04 04:46:10|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1622781980000|2021-06-04 04:46:20|7331.8|7316.8|7332.2|7317.2|7332.3|7317.3|7331.8|7316.8|6
1622781990000|2021-06-04 04:46:30|7332.3|7317.3|7332.7|7317.7|7332.7|7317.7|7332.3|7317.3|3
1622782000000|2021-06-04 04:46:40|7332.8|7317.8|7332.7|7317.7|7332.9|7317.9|7332.7|7317.7|6
1622782010000|2021-06-04 04:46:50|7332.8|7317.8|7333|7318|7333|7318|7332.7|7317.7|6
1622782020000|2021-06-04 04:47:00|7333.3|7318.3|7334|7319|7334|7319|7333.3|7318.3|6
1622782030000|2021-06-04 04:47:10|7333.9|7318.9|7334.5|7319.5|7334.8|7319.8|7333.7|7318.7|7
1622782040000|2021-06-04 04:47:20|7334.6|7319.6|7335.2|7320.2|7335.2|7320.2|7334.6|7319.6|6
1622782050000|2021-06-04 04:47:30|7335.1|7320.1|7335.3|7320.3|7335.3|7320.3|7334.9|7319.9|7
1622782060000|2021-06-04 04:47:40|7335.2|7320.2|7335.5|7320.5|7335.5|7320.5|7335.2|7320.2|4
1622782070000|2021-06-04 04:47:50|7335.6|7320.6|7336.1|7321.1|7336.2|7321.2|7335.6|7320.6|6
1622782080000|2021-06-04 04:48:00|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1622782090000|2021-06-04 04:48:10|7336.7|7321.7|7337|7322|7337.2|7322.2|7336.7|7321.7|7
1622782100000|2021-06-04 04:48:20|7337.1|7322.1|7338|7323|7338.4|7323.4|7337.1|7322.1|13
1622782110000|2021-06-04 04:48:30|7338.2|7323.2|7337.3|7322.3|7338.4|7323.4|7337.2|7322.2|17
1622782120000|2021-06-04 04:48:40|7337.4|7322.4|7337.3|7322.3|7338.1|7323.1|7337.1|7322.1|11
1622782130000|2021-06-04 04:48:50|7337.2|7322.2|7338|7323|7338|7323|7337.2|7322.2|6
1622782140000|2021-06-04 04:49:00|7337.8|7322.8|7337.8|7322.8|7337.9|7322.9|7337.8|7322.8|3
1622782150000|2021-06-04 04:49:10|7337.7|7322.7|7337.3|7322.3|7337.8|7322.8|7337.3|7322.3|6
1622782160000|2021-06-04 04:49:20|7337.5|7322.5|7338.3|7323.3|7338.3|7323.3|7337.5|7322.5|6
1622782170000|2021-06-04 04:49:30|7338.4|7323.4|7338.9|7323.9|7339.5|7324.5|7338.2|7323.2|14
1622782180000|2021-06-04 04:49:40|7339.2|7324.2|7340.1|7325.1|7340.1|7325.1|7339.2|7324.2|10
1622782190000|2021-06-04 04:49:50|7340.5|7325.5|7341.6|7326.6|7341.7|7326.7|7340.5|7325.5|14
1622782200000|2021-06-04 04:50:00|7341.4|7326.4|7341.6|7326.6|7342|7327|7341.4|7326.4|12
1622782210000|2021-06-04 04:50:10|7341.7|7326.7|7342.6|7327.6|7342.6|7327.6|7341.7|7326.7|5
1622782230000|2021-06-04 04:50:30|7342.5|7327.5|7341.3|7326.3|7342.5|7327.5|7341.3|7326.3|10
1622782240000|2021-06-04 04:50:40|7341.4|7326.4|7341.2|7326.2|7341.5|7326.5|7340.8|7325.8|13
1622782250000|2021-06-04 04:50:50|7341.5|7326.5|7342.8|7327.8|7342.8|7327.8|7341.5|7326.5|10
1622782260000|2021-06-04 04:51:00|7342.6|7327.6|7342.7|7327.7|7342.9|7327.9|7342.6|7327.6|5
1622782270000|2021-06-04 04:51:10|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|1
1622782280000|2021-06-04 04:51:20|7342.7|7327.7|7342|7327|7342.7|7327.7|7342|7327|3
1622782290000|2021-06-04 04:51:30|7341.8|7326.8|7341.6|7326.6|7342|7327|7341.5|7326.5|5
1622782300000|2021-06-04 04:51:40|7341.5|7326.5|7340.9|7325.9|7341.5|7326.5|7340.8|7325.8|5
1622782310000|2021-06-04 04:51:50|7341|7326|7341.4|7326.4|7341.4|7326.4|7341|7326|5
1622782320000|2021-06-04 04:52:00|7341.6|7326.6|7340.7|7325.7|7341.7|7326.7|7340.7|7325.7|7
1622782330000|2021-06-04 04:52:10|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|1
1622782350000|2021-06-04 04:52:30|7340.7|7325.7|7340.9|7325.9|7340.9|7325.9|7340.7|7325.7|5
1622782360000|2021-06-04 04:52:40|7341|7326|7341.1|7326.1|7341.2|7326.2|7341|7326|3
1622782370000|2021-06-04 04:52:50|7341.2|7326.2|7340.7|7325.7|7341.3|7326.3|7340.7|7325.7|6
1622782380000|2021-06-04 04:53:00|7340.6|7325.6|7340.8|7325.8|7340.8|7325.8|7340.4|7325.4|8
1622782390000|2021-06-04 04:53:10|7340.5|7325.5|7339.8|7324.8|7340.5|7325.5|7339.7|7324.7|6
1622782400000|2021-06-04 04:53:20|7339.5|7324.5|7339.4|7324.4|7339.5|7324.5|7339.4|7324.4|2
1622782410000|2021-06-04 04:53:30|7338.2|7323.2|7337.5|7322.5|7338.2|7323.2|7337.5|7322.5|3
1622782420000|2021-06-04 04:53:40|7336.9|7321.9|7337.8|7322.8|7337.8|7322.8|7336|7321|9
1622782430000|2021-06-04 04:53:50|7337.7|7322.7|7337.1|7322.1|7337.7|7322.7|7337|7322|5
1622782440000|2021-06-04 04:54:00|7337|7322|7335.3|7320.3|7337|7322|7335.1|7320.1|8
1622782450000|2021-06-04 04:54:10|7335.4|7320.4|7333.1|7318.1|7335.5|7320.5|7333.1|7318.1|14
1622782460000|2021-06-04 04:54:20|7333.3|7318.3|7331.6|7316.6|7333.7|7318.7|7331.6|7316.6|19
1622782470000|2021-06-04 04:54:30|7331.1|7316.1|7332.1|7317.1|7332.3|7317.3|7330.5|7315.5|12
1622782480000|2021-06-04 04:54:40|7331.9|7316.9|7334.2|7319.2|7334.3|7319.3|7331.7|7316.7|16
1622782490000|2021-06-04 04:54:50|7334.6|7319.6|7333.5|7318.5|7334.6|7319.6|7333.5|7318.5|4
1622782500000|2021-06-04 04:55:00|7333.3|7318.3|7333.9|7318.9|7333.9|7318.9|7333|7318|6
1622782510000|2021-06-04 04:55:10|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1622782520000|2021-06-04 04:55:20|7333.7|7318.7|7333.2|7318.2|7333.8|7318.8|7333.2|7318.2|6
1622782530000|2021-06-04 04:55:30|7333.3|7318.3|7333.7|7318.7|7333.9|7318.9|7332.9|7317.9|9
1622782540000|2021-06-04 04:55:40|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.7|7318.7|4
1622782550000|2021-06-04 04:55:50|7333.7|7318.7|7334.6|7319.6|7334.6|7319.6|7333.7|7318.7|4
1622782560000|2021-06-04 04:56:00|7335.3|7320.3|7334.6|7319.6|7335.3|7320.3|7334.6|7319.6|4
1622782580000|2021-06-04 04:56:20|7335.6|7320.6|7335.9|7320.9|7335.9|7320.9|7335.3|7320.3|5
1622782590000|2021-06-04 04:56:30|7335.5|7320.5|7335.8|7320.8|7335.8|7320.8|7335.5|7320.5|2
1622782600000|2021-06-04 04:56:40|7335.9|7320.9|7334.6|7319.6|7335.9|7320.9|7334.2|7319.2|7
1622782610000|2021-06-04 04:56:50|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1622782620000|2021-06-04 04:57:00|7333.9|7318.9|7334.2|7319.2|7334.2|7319.2|7333.8|7318.8|4
1622782630000|2021-06-04 04:57:10|7333.8|7318.8|7334.3|7319.3|7334.3|7319.3|7333.7|7318.7|6
1622782640000|2021-06-04 04:57:20|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1622782660000|2021-06-04 04:57:40|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1622782670000|2021-06-04 04:57:50|7334.3|7319.3|7334.6|7319.6|7334.6|7319.6|7334.3|7319.3|4
1622782680000|2021-06-04 04:58:00|7334.3|7319.3|7334.5|7319.5|7334.5|7319.5|7333.8|7318.8|4
1622782690000|2021-06-04 04:58:10|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|2
1622782720000|2021-06-04 04:58:40|7334.5|7319.5|7334|7319|7334.6|7319.6|7334|7319|4
1622782730000|2021-06-04 04:58:50|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|3
1622782740000|2021-06-04 04:59:00|7333.7|7318.7|7333.3|7318.3|7333.7|7318.7|7333.3|7318.3|4
1622782750000|2021-06-04 04:59:10|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1622782770000|2021-06-04 04:59:30|7333.3|7318.3|7332.7|7317.7|7333.3|7318.3|7332.7|7317.7|3
1622782780000|2021-06-04 04:59:40|7332.8|7317.8|7332.6|7317.6|7332.9|7317.9|7332.6|7317.6|4
1622782790000|2021-06-04 04:59:50|7332.8|7317.8|7332.3|7317.3|7332.8|7317.8|7332.2|7317.2|5
1622782800000|2021-06-04 05:00:00|7332.2|7317.2|7331.5|7316.5|7332.2|7317.2|7330.4|7315.4|12
1622782810000|2021-06-04 05:00:10|7331|7316|7330.7|7315.7|7331|7316|7330.7|7315.7|2
1622782820000|2021-06-04 05:00:20|7330.8|7315.8|7330.6|7315.6|7332.2|7317.2|7330.6|7315.6|13
1622782830000|2021-06-04 05:00:30|7330.7|7315.7|7330.5|7315.5|7330.7|7315.7|7329.7|7314.7|14
1622782840000|2021-06-04 05:00:40|7330.2|7315.2|7330.1|7315.1|7330.2|7315.2|7330.1|7315.1|2
1622782850000|2021-06-04 05:00:50|7330.5|7315.5|7330.2|7315.2|7331.1|7316.1|7330.2|7315.2|7
1622782880000|2021-06-04 05:01:20|7330.3|7315.3|7329.7|7314.7|7330.3|7315.3|7329.7|7314.7|3
1622782890000|2021-06-04 05:01:30|7329.4|7314.4|7329.4|7314.4|7329.6|7314.6|7329.4|7314.4|3
1622782900000|2021-06-04 05:01:40|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.2|7314.2|5
1622782910000|2021-06-04 05:01:50|7329.4|7314.4|7329.4|7314.4|7329.7|7314.7|7329.2|7314.2|5
1622782920000|2021-06-04 05:02:00|7329.2|7314.2|7329|7314|7329.2|7314.2|7328.6|7313.6|5
1622782930000|2021-06-04 05:02:10|7329.5|7314.5|7327.5|7312.5|7329.8|7314.8|7327.5|7312.5|11
1622782940000|2021-06-04 05:02:20|7327.4|7312.4|7327.1|7312.1|7327.7|7312.7|7327.1|7312.1|7
1622782950000|2021-06-04 05:02:30|7327|7312|7327.4|7312.4|7327.4|7312.4|7327|7312|4
1622782960000|2021-06-04 05:02:40|7327.9|7312.9|7326.9|7311.9|7327.9|7312.9|7326.9|7311.9|5
1622782970000|2021-06-04 05:02:50|7326.7|7311.7|7326.9|7311.9|7326.9|7311.9|7326.7|7311.7|2
1622782980000|2021-06-04 05:03:00|7326.6|7311.6|7326.5|7311.5|7326.9|7311.9|7326.5|7311.5|6
1622782990000|2021-06-04 05:03:10|7326.6|7311.6|7326.9|7311.9|7326.9|7311.9|7326.6|7311.6|6
1622783000000|2021-06-04 05:03:20|7326.8|7311.8|7326.7|7311.7|7326.8|7311.8|7326.7|7311.7|2
1622783010000|2021-06-04 05:03:30|7327|7312|7327.3|7312.3|7327.3|7312.3|7326.7|7311.7|3
1622783020000|2021-06-04 05:03:40|7327.6|7312.6|7328|7313|7328|7313|7327.6|7312.6|3
1622783030000|2021-06-04 05:03:50|7327.8|7312.8|7327.5|7312.5|7327.8|7312.8|7327.5|7312.5|3
1622783040000|2021-06-04 05:04:00|7327.3|7312.3|7328.1|7313.1|7328.1|7313.1|7327.3|7312.3|6
1622783050000|2021-06-04 05:04:10|7328.2|7313.2|7328.1|7313.1|7328.3|7313.3|7328|7313|6
1622783060000|2021-06-04 05:04:20|7328|7313|7328.2|7313.2|7328.2|7313.2|7327.9|7312.9|5
1622783080000|2021-06-04 05:04:40|7328.7|7313.7|7329.1|7314.1|7329.1|7314.1|7328.7|7313.7|3
1622783090000|2021-06-04 05:04:50|7329|7314|7330.2|7315.2|7330.2|7315.2|7329|7314|5
1622783100000|2021-06-04 05:05:00|7330.4|7315.4|7330.3|7315.3|7330.5|7315.5|7330.1|7315.1|7
1622783110000|2021-06-04 05:05:10|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1622783120000|2021-06-04 05:05:20|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1622783130000|2021-06-04 05:05:30|7330.5|7315.5|7331.4|7316.4|7331.5|7316.5|7330.4|7315.4|7
1622783140000|2021-06-04 05:05:40|7331.6|7316.6|7331.9|7316.9|7331.9|7316.9|7331.6|7316.6|3
1622783150000|2021-06-04 05:05:50|7331.8|7316.8|7331.1|7316.1|7331.9|7316.9|7330.8|7315.8|18
1622783190000|2021-06-04 05:06:30|7331|7316|7330.5|7315.5|7331|7316|7330.5|7315.5|3
1622783200000|2021-06-04 05:06:40|7330.8|7315.8|7330.7|7315.7|7330.8|7315.8|7330.7|7315.7|2
1622783210000|2021-06-04 05:06:50|7330.6|7315.6|7330.5|7315.5|7330.6|7315.6|7330.5|7315.5|2
1622783220000|2021-06-04 05:07:00|7330.3|7315.3|7330.5|7315.5|7330.5|7315.5|7330.3|7315.3|2
1622783230000|2021-06-04 05:07:10|7330.6|7315.6|7330.7|7315.7|7330.8|7315.8|7330.6|7315.6|5
1622783240000|2021-06-04 05:07:20|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1622783250000|2021-06-04 05:07:30|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1622783260000|2021-06-04 05:07:40|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|3
1622783270000|2021-06-04 05:07:50|7331|7316|7331|7316|7331|7316|7331|7316|1
1622783290000|2021-06-04 05:08:10|7331.2|7316.2|7330.8|7315.8|7331.2|7316.2|7330.8|7315.8|5
1622783300000|2021-06-04 05:08:20|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1622783310000|2021-06-04 05:08:30|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1622783320000|2021-06-04 05:08:40|7330.7|7315.7|7330.4|7315.4|7330.7|7315.7|7330.3|7315.3|5
1622783330000|2021-06-04 05:08:50|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1622783340000|2021-06-04 05:09:00|7330.6|7315.6|7329.5|7314.5|7330.6|7315.6|7329.5|7314.5|7
1622783350000|2021-06-04 05:09:10|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1622783360000|2021-06-04 05:09:20|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|4
1622783370000|2021-06-04 05:09:30|7330.2|7315.2|7329.7|7314.7|7330.2|7315.2|7329.7|7314.7|2
1622783380000|2021-06-04 05:09:40|7329.8|7314.8|7330|7315|7330|7315|7329.8|7314.8|2
1622783390000|2021-06-04 05:09:50|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1622783420000|2021-06-04 05:10:20|7329.7|7314.7|7329.1|7314.1|7329.7|7314.7|7329.1|7314.1|3
1622783430000|2021-06-04 05:10:30|7329|7314|7329|7314|7329.1|7314.1|7328.5|7313.5|5
1622783440000|2021-06-04 05:10:40|7329.1|7314.1|7329.7|7314.7|7329.7|7314.7|7329.1|7314.1|6
1622783460000|2021-06-04 05:11:00|7329.4|7314.4|7328.9|7313.9|7329.4|7314.4|7328.9|7313.9|3
1622783470000|2021-06-04 05:11:10|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1622783480000|2021-06-04 05:11:20|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1622783500000|2021-06-04 05:11:40|7329.3|7314.3|7329.4|7314.4|7329.4|7314.4|7329.3|7314.3|2
1622783510000|2021-06-04 05:11:50|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1622783520000|2021-06-04 05:12:00|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1622783530000|2021-06-04 05:12:10|7329.8|7314.8|7330.4|7315.4|7330.4|7315.4|7329.7|7314.7|7
1622783540000|2021-06-04 05:12:20|7330|7315|7329.7|7314.7|7330|7315|7329.7|7314.7|4
1622783550000|2021-06-04 05:12:30|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1622783560000|2021-06-04 05:12:40|7330.1|7315.1|7330.5|7315.5|7330.5|7315.5|7330.1|7315.1|3
1622783570000|2021-06-04 05:12:50|7330.4|7315.4|7330.9|7315.9|7331|7316|7330.4|7315.4|4
1622783580000|2021-06-04 05:13:00|7331|7316|7331|7316|7331|7316|7331|7316|1
1622783590000|2021-06-04 05:13:10|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1622783600000|2021-06-04 05:13:20|7331.1|7316.1|7331.4|7316.4|7331.5|7316.5|7331|7316|7
1622783610000|2021-06-04 05:13:30|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7331.3|7316.3|6
1622783620000|2021-06-04 05:13:40|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7331.4|7316.4|2
1622783630000|2021-06-04 05:13:50|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7331.4|7316.4|2
1622783640000|2021-06-04 05:14:00|7331.6|7316.6|7332.5|7317.5|7332.5|7317.5|7331.6|7316.6|5
1622783650000|2021-06-04 05:14:10|7332.3|7317.3|7333.1|7318.1|7333.4|7318.4|7332.3|7317.3|7
1622783660000|2021-06-04 05:14:20|7332.6|7317.6|7332.8|7317.8|7332.8|7317.8|7332.6|7317.6|2
1622783670000|2021-06-04 05:14:30|7332.5|7317.5|7333|7318|7333|7318|7332.3|7317.3|6
1622783720000|2021-06-04 05:15:20|7332.8|7317.8|7331.8|7316.8|7332.8|7317.8|7331.8|7316.8|5
1622783730000|2021-06-04 05:15:30|7331.6|7316.6|7331.3|7316.3|7331.6|7316.6|7331.3|7316.3|2
1622783740000|2021-06-04 05:15:40|7331.2|7316.2|7331.9|7316.9|7331.9|7316.9|7331.2|7316.2|4
1622783750000|2021-06-04 05:15:50|7331.8|7316.8|7331.3|7316.3|7331.8|7316.8|7331.3|7316.3|4
1622783760000|2021-06-04 05:16:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1622783780000|2021-06-04 05:16:20|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1622783790000|2021-06-04 05:16:30|7331.2|7316.2|7330.4|7315.4|7331.2|7316.2|7330.4|7315.4|4
1622783800000|2021-06-04 05:16:40|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330|7315|8
1622783810000|2021-06-04 05:16:50|7330.4|7315.4|7330.4|7315.4|7330.5|7315.5|7330.4|7315.4|3
1622783820000|2021-06-04 05:17:00|7330.5|7315.5|7331.3|7316.3|7331.4|7316.4|7330.5|7315.5|5
1622783830000|2021-06-04 05:17:10|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1622783840000|2021-06-04 05:17:20|7331.5|7316.5|7331.2|7316.2|7331.5|7316.5|7331.2|7316.2|4
1622783850000|2021-06-04 05:17:30|7331.1|7316.1|7330.2|7315.2|7331.1|7316.1|7330.2|7315.2|5
1622783870000|2021-06-04 05:17:50|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|2
1622783880000|2021-06-04 05:18:00|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|8
1622783890000|2021-06-04 05:18:10|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1622783900000|2021-06-04 05:18:20|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7328.9|7313.9|7
1622783910000|2021-06-04 05:18:30|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|4
1622783930000|2021-06-04 05:18:50|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1622783940000|2021-06-04 05:19:00|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1622783950000|2021-06-04 05:19:10|7329.5|7314.5|7330|7315|7330|7315|7329.5|7314.5|5
1622783960000|2021-06-04 05:19:20|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1622783970000|2021-06-04 05:19:30|7329.8|7314.8|7329.2|7314.2|7329.8|7314.8|7329.2|7314.2|4
1622783990000|2021-06-04 05:19:50|7329.4|7314.4|7330.1|7315.1|7330.1|7315.1|7329.4|7314.4|4
1622784000000|2021-06-04 05:20:00|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1622784030000|2021-06-04 05:20:30|7330.3|7315.3|7330.6|7315.6|7330.7|7315.7|7330.3|7315.3|4
1622784050000|2021-06-04 05:20:50|7330.4|7315.4|7330.6|7315.6|7330.6|7315.6|7330.4|7315.4|2
1622784060000|2021-06-04 05:21:00|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|3
1622784070000|2021-06-04 05:21:10|7330.8|7315.8|7330.6|7315.6|7330.9|7315.9|7330.6|7315.6|5
1622784080000|2021-06-04 05:21:20|7330.7|7315.7|7330.4|7315.4|7330.9|7315.9|7330.2|7315.2|9
1622784090000|2021-06-04 05:21:30|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1622784120000|2021-06-04 05:22:00|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1622784130000|2021-06-04 05:22:10|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1622784140000|2021-06-04 05:22:20|7331.3|7316.3|7331.4|7316.4|7331.6|7316.6|7331.3|7316.3|4
1622784150000|2021-06-04 05:22:30|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.5|7316.5|3
1622784160000|2021-06-04 05:22:40|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1622784170000|2021-06-04 05:22:50|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.4|7316.4|4
1622784180000|2021-06-04 05:23:00|7331.7|7316.7|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|2
1622784190000|2021-06-04 05:23:10|7331.4|7316.4|7331.3|7316.3|7331.4|7316.4|7331.2|7316.2|3
1622784200000|2021-06-04 05:23:20|7331.4|7316.4|7332.1|7317.1|7332.1|7317.1|7331.4|7316.4|3
1622784210000|2021-06-04 05:23:30|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1622784220000|2021-06-04 05:23:40|7332.1|7317.1|7331.8|7316.8|7332.1|7317.1|7331.8|7316.8|3
1622784230000|2021-06-04 05:23:50|7331.9|7316.9|7332.3|7317.3|7332.7|7317.7|7331.8|7316.8|8
1622784240000|2021-06-04 05:24:00|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1622784250000|2021-06-04 05:24:10|7332.3|7317.3|7332|7317|7332.4|7317.4|7332|7317|5
1622784260000|2021-06-04 05:24:20|7331.9|7316.9|7332.4|7317.4|7332.4|7317.4|7331.9|7316.9|8
1622784270000|2021-06-04 05:24:30|7332.2|7317.2|7332.3|7317.3|7332.4|7317.4|7332.2|7317.2|6
1622784280000|2021-06-04 05:24:40|7332.2|7317.2|7331.9|7316.9|7332.2|7317.2|7331.9|7316.9|2
1622784290000|2021-06-04 05:24:50|7332|7317|7332.2|7317.2|7332.4|7317.4|7332|7317|5
1622784300000|2021-06-04 05:25:00|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1622784310000|2021-06-04 05:25:10|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1622784320000|2021-06-04 05:25:20|7332.4|7317.4|7333|7318|7333|7318|7332.4|7317.4|3
1622784330000|2021-06-04 05:25:30|7333.1|7318.1|7333.5|7318.5|7333.5|7318.5|7333.1|7318.1|5
1622784340000|2021-06-04 05:25:40|7333.7|7318.7|7333.4|7318.4|7334.5|7319.5|7333.3|7318.3|6
1622784350000|2021-06-04 05:25:50|7333.5|7318.5|7334.5|7319.5|7334.5|7319.5|7333.5|7318.5|6
1622784360000|2021-06-04 05:26:00|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1622784370000|2021-06-04 05:26:10|7334|7319|7333.4|7318.4|7334|7319|7333.4|7318.4|6
1622784380000|2021-06-04 05:26:20|7333.3|7318.3|7332.4|7317.4|7333.3|7318.3|7332.3|7317.3|7
1622784390000|2021-06-04 05:26:30|7332.3|7317.3|7333.1|7318.1|7333.1|7318.1|7332.3|7317.3|7
1622784420000|2021-06-04 05:27:00|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.8|7317.8|3
1622784430000|2021-06-04 05:27:10|7332.8|7317.8|7332.7|7317.7|7332.8|7317.8|7332.7|7317.7|2
1622784450000|2021-06-04 05:27:30|7332.8|7317.8|7333.2|7318.2|7333.2|7318.2|7332.8|7317.8|5
1622784460000|2021-06-04 05:27:40|7333.1|7318.1|7333|7318|7333.1|7318.1|7333|7318|2
1622784480000|2021-06-04 05:28:00|7333.4|7318.4|7334.3|7319.3|7334.3|7319.3|7333.4|7318.4|9
1622784500000|2021-06-04 05:28:20|7334.4|7319.4|7334.8|7319.8|7334.8|7319.8|7334.4|7319.4|3
1622784510000|2021-06-04 05:28:30|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1622784520000|2021-06-04 05:28:40|7334.8|7319.8|7334.3|7319.3|7334.8|7319.8|7334.3|7319.3|11
1622784530000|2021-06-04 05:28:50|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1622784540000|2021-06-04 05:29:00|7334.3|7319.3|7333.8|7318.8|7334.5|7319.5|7333.8|7318.8|6
1622784560000|2021-06-04 05:29:20|7333.7|7318.7|7333.3|7318.3|7333.7|7318.7|7333.3|7318.3|3
1622784590000|2021-06-04 05:29:50|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1622784600000|2021-06-04 05:30:00|7333.1|7318.1|7332.5|7317.5|7333.1|7318.1|7332.2|7317.2|10
1622784610000|2021-06-04 05:30:10|7332.6|7317.6|7332.3|7317.3|7333.3|7318.3|7332.3|7317.3|12
1622784620000|2021-06-04 05:30:20|7332.4|7317.4|7332.7|7317.7|7332.7|7317.7|7332.4|7317.4|4
1622784630000|2021-06-04 05:30:30|7332.8|7317.8|7332.9|7317.9|7333|7318|7332.8|7317.8|6
1622784640000|2021-06-04 05:30:40|7332.8|7317.8|7332.9|7317.9|7332.9|7317.9|7332.8|7317.8|2
1622784660000|2021-06-04 05:31:00|7333|7318|7333.2|7318.2|7333.2|7318.2|7333|7318|2
1622784670000|2021-06-04 05:31:10|7333|7318|7333.2|7318.2|7333.2|7318.2|7333|7318|4
1622784690000|2021-06-04 05:31:30|7333.1|7318.1|7332.4|7317.4|7333.2|7318.2|7332.4|7317.4|8
1622784700000|2021-06-04 05:31:40|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.2|7317.2|3
1622784710000|2021-06-04 05:31:50|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1622784720000|2021-06-04 05:32:00|7332.3|7317.3|7331.6|7316.6|7332.3|7317.3|7331.6|7316.6|4
1622784730000|2021-06-04 05:32:10|7331.3|7316.3|7330.9|7315.9|7331.3|7316.3|7330.4|7315.4|10
1622784740000|2021-06-04 05:32:20|7330.8|7315.8|7330.9|7315.9|7331|7316|7330.4|7315.4|9
1622784750000|2021-06-04 05:32:30|7330.8|7315.8|7330.3|7315.3|7330.8|7315.8|7330.3|7315.3|4
1622784770000|2021-06-04 05:32:50|7330.4|7315.4|7330.1|7315.1|7330.4|7315.4|7330.1|7315.1|3
1622784780000|2021-06-04 05:33:00|7330.2|7315.2|7330.3|7315.3|7330.4|7315.4|7330.2|7315.2|4
1622784790000|2021-06-04 05:33:10|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1622784800000|2021-06-04 05:33:20|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|3
1622784810000|2021-06-04 05:33:30|7330.2|7315.2|7330.1|7315.1|7330.2|7315.2|7330.1|7315.1|2
1622784820000|2021-06-04 05:33:40|7330.3|7315.3|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|2
1622784830000|2021-06-04 05:33:50|7330.3|7315.3|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|4
1622784840000|2021-06-04 05:34:00|7330.2|7315.2|7330.4|7315.4|7330.4|7315.4|7330.2|7315.2|2
1622784850000|2021-06-04 05:34:10|7330.3|7315.3|7329.7|7314.7|7330.3|7315.3|7329.4|7314.4|12
1622784860000|2021-06-04 05:34:20|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1622784880000|2021-06-04 05:34:40|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1622784890000|2021-06-04 05:34:50|7329.5|7314.5|7329.7|7314.7|7329.7|7314.7|7329.5|7314.5|5
1622784900000|2021-06-04 05:35:00|7329.8|7314.8|7329.9|7314.9|7329.9|7314.9|7329.7|7314.7|4
1622784920000|2021-06-04 05:35:20|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|3
1622784930000|2021-06-04 05:35:30|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1622784950000|2021-06-04 05:35:50|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1622784960000|2021-06-04 05:36:00|7329.8|7314.8|7329.9|7314.9|7329.9|7314.9|7329.8|7314.8|2
1622784970000|2021-06-04 05:36:10|7329.8|7314.8|7329.9|7314.9|7329.9|7314.9|7329.8|7314.8|4
1622784980000|2021-06-04 05:36:20|7329.8|7314.8|7329.9|7314.9|7329.9|7314.9|7329.8|7314.8|2
1622784990000|2021-06-04 05:36:30|7329.8|7314.8|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|3
1622785000000|2021-06-04 05:36:40|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|4
1622785010000|2021-06-04 05:36:50|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.4|7314.4|3
1622785020000|2021-06-04 05:37:00|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1622785030000|2021-06-04 05:37:10|7329|7314|7328.8|7313.8|7329|7314|7328.8|7313.8|6
1622785040000|2021-06-04 05:37:20|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1622785050000|2021-06-04 05:37:30|7329.2|7314.2|7329.6|7314.6|7329.7|7314.7|7329.2|7314.2|13
1622785060000|2021-06-04 05:37:40|7329.7|7314.7|7329.4|7314.4|7329.9|7314.9|7329.4|7314.4|11
1622785070000|2021-06-04 05:37:50|7329.5|7314.5|7329.8|7314.8|7329.8|7314.8|7329.5|7314.5|5
1622785080000|2021-06-04 05:38:00|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1622785090000|2021-06-04 05:38:10|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1622785100000|2021-06-04 05:38:20|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.8|7314.8|5
1622785110000|2021-06-04 05:38:30|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1622785120000|2021-06-04 05:38:40|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|8
1622785130000|2021-06-04 05:38:50|7329.9|7314.9|7330.4|7315.4|7330.4|7315.4|7329.9|7314.9|6
1622785140000|2021-06-04 05:39:00|7330.6|7315.6|7330.8|7315.8|7330.9|7315.9|7330.4|7315.4|6
1622785150000|2021-06-04 05:39:10|7331.2|7316.2|7331.7|7316.7|7331.8|7316.8|7331.2|7316.2|4
1622785160000|2021-06-04 05:39:20|7331.8|7316.8|7332|7317|7332.2|7317.2|7331.8|7316.8|7
1622785170000|2021-06-04 05:39:30|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332|7317|4
1622785180000|2021-06-04 05:39:40|7332.3|7317.3|7331.4|7316.4|7332.3|7317.3|7331.4|7316.4|9
1622785190000|2021-06-04 05:39:50|7331.6|7316.6|7331.7|7316.7|7331.7|7316.7|7331.6|7316.6|2
1622785210000|2021-06-04 05:40:10|7331.6|7316.6|7331.6|7316.6|7331.7|7316.7|7331.6|7316.6|3
1622785220000|2021-06-04 05:40:20|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1622785240000|2021-06-04 05:40:40|7331.5|7316.5|7331.4|7316.4|7331.7|7316.7|7331.4|7316.4|3
1622785250000|2021-06-04 05:40:50|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1622785260000|2021-06-04 05:41:00|7330.7|7315.7|7330.5|7315.5|7330.7|7315.7|7330.5|7315.5|3
1622785280000|2021-06-04 05:41:20|7330.6|7315.6|7331.1|7316.1|7331.1|7316.1|7330.6|7315.6|3
1622785300000|2021-06-04 05:41:40|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1622785310000|2021-06-04 05:41:50|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.1|7316.1|3
1622785320000|2021-06-04 05:42:00|7331.3|7316.3|7331.2|7316.2|7331.4|7316.4|7331|7316|7
1622785330000|2021-06-04 05:42:10|7331.4|7316.4|7331.3|7316.3|7331.4|7316.4|7331.3|7316.3|2
1622785340000|2021-06-04 05:42:20|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331|7316|3
1622785350000|2021-06-04 05:42:30|7331|7316|7331.1|7316.1|7331.1|7316.1|7330.9|7315.9|3
1622785360000|2021-06-04 05:42:40|7331|7316|7331|7316|7331|7316|7331|7316|1
1622785370000|2021-06-04 05:42:50|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1622785390000|2021-06-04 05:43:10|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1622785400000|2021-06-04 05:43:20|7331|7316|7331|7316|7331|7316|7330.5|7315.5|6
1622785410000|2021-06-04 05:43:30|7331.1|7316.1|7331.3|7316.3|7331.3|7316.3|7331|7316|5
1622785450000|2021-06-04 05:44:10|7331.2|7316.2|7330.5|7315.5|7331.2|7316.2|7330.5|7315.5|4
1622785460000|2021-06-04 05:44:20|7330.4|7315.4|7330.4|7315.4|7330.5|7315.5|7330.4|7315.4|5
1622785530000|2021-06-04 05:45:30|7330.5|7315.5|7331|7316|7331|7316|7330.5|7315.5|3
1622785540000|2021-06-04 05:45:40|7330.9|7315.9|7331.4|7316.4|7331.4|7316.4|7330.9|7315.9|3
1622785550000|2021-06-04 05:45:50|7331.1|7316.1|7331|7316|7331.4|7316.4|7331|7316|5
1622785560000|2021-06-04 05:46:00|7331.1|7316.1|7330.9|7315.9|7331.1|7316.1|7330.9|7315.9|2
1622785590000|2021-06-04 05:46:30|7330.8|7315.8|7330.6|7315.6|7330.8|7315.8|7330.6|7315.6|2
1622785600000|2021-06-04 05:46:40|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.7|7315.7|3
1622785610000|2021-06-04 05:46:50|7331.2|7316.2|7331|7316|7331.2|7316.2|7331|7316|2
1622785620000|2021-06-04 05:47:00|7331.4|7316.4|7331.2|7316.2|7331.4|7316.4|7331.2|7316.2|3
1622785630000|2021-06-04 05:47:10|7331.1|7316.1|7331.4|7316.4|7331.4|7316.4|7331.1|7316.1|4
1622785640000|2021-06-04 05:47:20|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1622785650000|2021-06-04 05:47:30|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1622785680000|2021-06-04 05:48:00|7331.2|7316.2|7331.1|7316.1|7331.2|7316.2|7331.1|7316.1|4
1622785700000|2021-06-04 05:48:20|7331|7316|7330.9|7315.9|7331|7316|7330.9|7315.9|2
1622785710000|2021-06-04 05:48:30|7331|7316|7331|7316|7331.1|7316.1|7330.9|7315.9|4
1622785740000|2021-06-04 05:49:00|7330.9|7315.9|7330.1|7315.1|7330.9|7315.9|7330.1|7315.1|5
1622785750000|2021-06-04 05:49:10|7330.5|7315.5|7330.7|7315.7|7330.7|7315.7|7330.4|7315.4|5
1622785760000|2021-06-04 05:49:20|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1622785780000|2021-06-04 05:49:40|7330.5|7315.5|7330.4|7315.4|7330.5|7315.5|7330.4|7315.4|2
1622785790000|2021-06-04 05:49:50|7330.5|7315.5|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|2
1622785800000|2021-06-04 05:50:00|7330.5|7315.5|7330.8|7315.8|7330.8|7315.8|7330.4|7315.4|3
1622785820000|2021-06-04 05:50:20|7330.9|7315.9|7330.9|7315.9|7331.1|7316.1|7330.9|7315.9|3
1622785830000|2021-06-04 05:50:30|7331.1|7316.1|7330.9|7315.9|7331.1|7316.1|7330.8|7315.8|5
1622785840000|2021-06-04 05:50:40|7331|7316|7330.9|7315.9|7331|7316|7330.9|7315.9|4
1622785850000|2021-06-04 05:50:50|7331|7316|7331|7316|7331.3|7316.3|7331|7316|5
1622785860000|2021-06-04 05:51:00|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1622785870000|2021-06-04 05:51:10|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1622785890000|2021-06-04 05:51:30|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1622785900000|2021-06-04 05:51:40|7331|7316|7331.2|7316.2|7331.2|7316.2|7331|7316|2
1622785910000|2021-06-04 05:51:50|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1622785920000|2021-06-04 05:52:00|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1622785950000|2021-06-04 05:52:30|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1622785960000|2021-06-04 05:52:40|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1622785970000|2021-06-04 05:52:50|7330|7315|7329.3|7314.3|7330|7315|7329.3|7314.3|5
1622785980000|2021-06-04 05:53:00|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|2
1622786010000|2021-06-04 05:53:30|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1622786020000|2021-06-04 05:53:40|7328.6|7313.6|7329.1|7314.1|7329.1|7314.1|7328.6|7313.6|4
1622786030000|2021-06-04 05:53:50|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1622786040000|2021-06-04 05:54:00|7329|7314|7329|7314|7329.1|7314.1|7329|7314|3
1622786050000|2021-06-04 05:54:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1622786060000|2021-06-04 05:54:20|7329|7314|7329|7314|7329|7314|7329|7314|1
1622786070000|2021-06-04 05:54:30|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1622786080000|2021-06-04 05:54:40|7329|7314|7329|7314|7329|7314|7329|7314|1
1622786090000|2021-06-04 05:54:50|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1622786120000|2021-06-04 05:55:20|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1622786130000|2021-06-04 05:55:30|7329|7314|7329|7314|7329|7314|7329|7314|1
1622786140000|2021-06-04 05:55:40|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1622786160000|2021-06-04 05:56:00|7328.8|7313.8|7329|7314|7329|7314|7328.8|7313.8|2
1622786170000|2021-06-04 05:56:10|7328.9|7313.9|7329|7314|7329|7314|7328.3|7313.3|5
1622786180000|2021-06-04 05:56:20|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329|7314|8
1622786190000|2021-06-04 05:56:30|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1622786200000|2021-06-04 05:56:40|7329.2|7314.2|7328.7|7313.7|7329.2|7314.2|7328.7|7313.7|4
1622786210000|2021-06-04 05:56:50|7328.6|7313.6|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|3
1622786220000|2021-06-04 05:57:00|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|4
1622786240000|2021-06-04 05:57:20|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1622786250000|2021-06-04 05:57:30|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1622786270000|2021-06-04 05:57:50|7329.4|7314.4|7329.1|7314.1|7329.4|7314.4|7329.1|7314.1|3
1622786280000|2021-06-04 05:58:00|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|2
1622786300000|2021-06-04 05:58:20|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|2
1622786330000|2021-06-04 05:58:50|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1622786340000|2021-06-04 05:59:00|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|2
1622786350000|2021-06-04 05:59:10|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|2
1622786360000|2021-06-04 05:59:20|7329.3|7314.3|7329.3|7314.3|7329.6|7314.6|7329.3|7314.3|4
1622786370000|2021-06-04 05:59:30|7329.4|7314.4|7329.6|7314.6|7329.7|7314.7|7329.3|7314.3|5
1622786380000|2021-06-04 05:59:40|7329.7|7314.7|7329.7|7314.7|7330.4|7315.4|7329.7|7314.7|10
1622786390000|2021-06-04 05:59:50|7329.8|7314.8|7330.5|7315.5|7330.5|7315.5|7329.8|7314.8|4
1622786400000|2021-06-04 06:00:00|7330.4|7315.4|7331.4|7316.4|7331.4|7316.4|7330.3|7315.3|6
1622786410000|2021-06-04 06:00:10|7331.6|7316.6|7331.8|7316.8|7331.8|7316.8|7331.6|7316.6|2
1622786420000|2021-06-04 06:00:20|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1622786430000|2021-06-04 06:00:30|7332|7317|7332.4|7317.4|7332.4|7317.4|7332|7317|3
1622786440000|2021-06-04 06:00:40|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1622786450000|2021-06-04 06:00:50|7332.2|7317.2|7332.5|7317.5|7332.5|7317.5|7332.2|7317.2|2
1622786460000|2021-06-04 06:01:00|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|2
1622786470000|2021-06-04 06:01:10|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332|7317|4
1622786480000|2021-06-04 06:01:20|7332.1|7317.1|7331.8|7316.8|7332.1|7317.1|7331.8|7316.8|3
1622786490000|2021-06-04 06:01:30|7331.7|7316.7|7330.1|7315.1|7331.7|7316.7|7330.1|7315.1|10
1622786500000|2021-06-04 06:01:40|7330|7315|7329.8|7314.8|7330|7315|7329.6|7314.6|7
1622786510000|2021-06-04 06:01:50|7329.9|7314.9|7329.9|7314.9|7330.2|7315.2|7329.9|7314.9|4
1622786520000|2021-06-04 06:02:00|7329.8|7314.8|7329.5|7314.5|7329.8|7314.8|7329.5|7314.5|5
1622786530000|2021-06-04 06:02:10|7329.6|7314.6|7330.5|7315.5|7330.5|7315.5|7329.5|7314.5|8
1622786540000|2021-06-04 06:02:20|7330.4|7315.4|7330.4|7315.4|7330.5|7315.5|7330.4|7315.4|5
1622786550000|2021-06-04 06:02:30|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1622786560000|2021-06-04 06:02:40|7331|7316|7330.9|7315.9|7331|7316|7330.9|7315.9|2
1622786570000|2021-06-04 06:02:50|7331|7316|7330.4|7315.4|7331|7316|7330.4|7315.4|3
1622786580000|2021-06-04 06:03:00|7330.5|7315.5|7331|7316|7331|7316|7330.4|7315.4|5
1622786590000|2021-06-04 06:03:10|7330.9|7315.9|7331.2|7316.2|7331.2|7316.2|7330.9|7315.9|3
1622786640000|2021-06-04 06:04:00|7330.8|7315.8|7330.2|7315.2|7330.8|7315.8|7330|7315|8
1622786650000|2021-06-04 06:04:10|7330.8|7315.8|7331|7316|7331|7316|7330.8|7315.8|2
1622786670000|2021-06-04 06:04:30|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1622786680000|2021-06-04 06:04:40|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1622786690000|2021-06-04 06:04:50|7331.3|7316.3|7331.1|7316.1|7331.4|7316.4|7331.1|7316.1|4
1622786720000|2021-06-04 06:05:20|7331.4|7316.4|7332.1|7317.1|7332.1|7317.1|7331.4|7316.4|2
1622786730000|2021-06-04 06:05:30|7332.2|7317.2|7332.6|7317.6|7332.6|7317.6|7332.2|7317.2|5
1622786740000|2021-06-04 06:05:40|7332.8|7317.8|7332.1|7317.1|7333|7318|7332|7317|8
1622786750000|2021-06-04 06:05:50|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1622786760000|2021-06-04 06:06:00|7332.4|7317.4|7332.9|7317.9|7333.2|7318.2|7332.4|7317.4|10
1622786770000|2021-06-04 06:06:10|7332.8|7317.8|7332.5|7317.5|7333|7318|7332.5|7317.5|7
1622786790000|2021-06-04 06:06:30|7332.6|7317.6|7331.7|7316.7|7332.6|7317.6|7331.7|7316.7|7
1622786800000|2021-06-04 06:06:40|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.4|7316.4|8
1622786810000|2021-06-04 06:06:50|7332|7317|7332|7317|7332|7317|7332|7317|1
1622786830000|2021-06-04 06:07:10|7332.1|7317.1|7332.4|7317.4|7332.4|7317.4|7332.1|7317.1|2
1622786840000|2021-06-04 06:07:20|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1622786850000|2021-06-04 06:07:30|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1622786860000|2021-06-04 06:07:40|7332.4|7317.4|7333.8|7318.8|7334.3|7319.3|7332.4|7317.4|8
1622786870000|2021-06-04 06:07:50|7333.4|7318.4|7332.8|7317.8|7333.4|7318.4|7332.8|7317.8|3
1622786890000|2021-06-04 06:08:10|7333.5|7318.5|7333.8|7318.8|7333.8|7318.8|7333.5|7318.5|3
1622786900000|2021-06-04 06:08:20|7332.9|7317.9|7334.8|7319.8|7335.5|7320.5|7332.7|7317.7|16
1622786910000|2021-06-04 06:08:30|7334.7|7319.7|7334.8|7319.8|7334.8|7319.8|7334.7|7319.7|2
1622786920000|2021-06-04 06:08:40|7335.2|7320.2|7335.2|7320.2|7335.4|7320.4|7334.4|7319.4|9
1622786930000|2021-06-04 06:08:50|7335.3|7320.3|7335.4|7320.4|7335.4|7320.4|7335.2|7320.2|3
1622786940000|2021-06-04 06:09:00|7335.2|7320.2|7336.5|7321.5|7336.5|7321.5|7335.2|7320.2|10
1622786950000|2021-06-04 06:09:10|7337.4|7322.4|7337.5|7322.5|7337.5|7322.5|7337.1|7322.1|14
1622786960000|2021-06-04 06:09:20|7337.2|7322.2|7337.6|7322.6|7338.1|7323.1|7337|7322|13
1622786970000|2021-06-04 06:09:30|7337.9|7322.9|7343.5|7318.5|7343.7|7322.9|7336.9|7318.5|11
1622786980000|2021-06-04 06:09:40|7343.7|7318.7|7339.8|7324.8|7343.7|7324.8|7339.4|7318.7|4
1622786990000|2021-06-04 06:09:50|7339.4|7324.4|7339.2|7324.2|7339.4|7324.4|7339|7324|8
1622787000000|2021-06-04 06:10:00|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339|7324|3
1622787010000|2021-06-04 06:10:10|7339.4|7324.4|7339.5|7324.5|7339.5|7324.5|7339.4|7324.4|2
1622787020000|2021-06-04 06:10:20|7339.3|7324.3|7340|7325|7340|7325|7339.3|7324.3|4
1622787030000|2021-06-04 06:10:30|7340.3|7325.3|7339.1|7324.1|7340.4|7325.4|7339.1|7324.1|13
1622787040000|2021-06-04 06:10:40|7339.3|7324.3|7338.3|7323.3|7339.3|7324.3|7338.3|7323.3|4
1622787050000|2021-06-04 06:10:50|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|2
1622787060000|2021-06-04 06:11:00|7337.9|7322.9|7338.1|7323.1|7338.2|7323.2|7337.8|7322.8|12
1622787070000|2021-06-04 06:11:10|7338|7323|7338.1|7323.1|7338.1|7323.1|7338|7323|4
1622787080000|2021-06-04 06:11:20|7338.2|7323.2|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|2
1622787090000|2021-06-04 06:11:30|7338.2|7323.2|7338.6|7323.6|7338.6|7323.6|7338.2|7323.2|3
1622787100000|2021-06-04 06:11:40|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1622787110000|2021-06-04 06:11:50|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.7|7323.7|5
1622787120000|2021-06-04 06:12:00|7338.7|7323.7|7338|7323|7338.8|7323.8|7338|7323|13
1622787130000|2021-06-04 06:12:10|7337.8|7322.8|7338|7323|7338|7323|7337.7|7322.7|4
1622787140000|2021-06-04 06:12:20|7337.8|7322.8|7338|7323|7338.4|7323.4|7337.6|7322.6|7
1622787150000|2021-06-04 06:12:30|7337.8|7322.8|7337.4|7322.4|7338.3|7323.3|7337.4|7322.4|6
1622787160000|2021-06-04 06:12:40|7337.3|7322.3|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|3
1622787180000|2021-06-04 06:13:00|7337.4|7322.4|7337.5|7322.5|7337.5|7322.5|7337.4|7322.4|2
1622787200000|2021-06-04 06:13:20|7337.7|7322.7|7337.9|7322.9|7337.9|7322.9|7337.7|7322.7|3
1622787210000|2021-06-04 06:13:30|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|2
1622787220000|2021-06-04 06:13:40|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|2
1622787250000|2021-06-04 06:14:10|7338.2|7323.2|7338.5|7323.5|7338.5|7323.5|7338.2|7323.2|3
1622787280000|2021-06-04 06:14:40|7338.4|7323.4|7338.5|7323.5|7338.5|7323.5|7338.4|7323.4|2
1622787290000|2021-06-04 06:14:50|7338.7|7323.7|7338.2|7323.2|7338.7|7323.7|7338.2|7323.2|4
1622787310000|2021-06-04 06:15:10|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1622787320000|2021-06-04 06:15:20|7338.2|7323.2|7338.6|7323.6|7338.6|7323.6|7338.2|7323.2|5
1622787330000|2021-06-04 06:15:30|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1622787340000|2021-06-04 06:15:40|7338.8|7323.8|7338.7|7323.7|7338.8|7323.8|7338.7|7323.7|2
1622787350000|2021-06-04 06:15:50|7338.8|7323.8|7338.7|7323.7|7338.8|7323.8|7338.7|7323.7|2
1622787370000|2021-06-04 06:16:10|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1622787400000|2021-06-04 06:16:40|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1622787410000|2021-06-04 06:16:50|7338.6|7323.6|7338.7|7323.7|7338.7|7323.7|7338.6|7323.6|2
1622787420000|2021-06-04 06:17:00|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1622787430000|2021-06-04 06:17:10|7338.9|7323.9|7339.4|7324.4|7339.6|7324.6|7338.9|7323.9|6
1622787440000|2021-06-04 06:17:20|7339.5|7324.5|7339.4|7324.4|7339.5|7324.5|7339.4|7324.4|2
1622787450000|2021-06-04 06:17:30|7339.6|7324.6|7339.8|7324.8|7339.9|7324.9|7339.6|7324.6|3
1622787460000|2021-06-04 06:17:40|7339.7|7324.7|7339.8|7324.8|7339.8|7324.8|7339.7|7324.7|4
1622787480000|2021-06-04 06:18:00|7339.7|7324.7|7339.6|7324.6|7339.7|7324.7|7339.6|7324.6|4
1622787500000|2021-06-04 06:18:20|7339.4|7324.4|7338.2|7323.2|7339.4|7324.4|7338.2|7323.2|7
1622787520000|2021-06-04 06:18:40|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1622787530000|2021-06-04 06:18:50|7337.8|7322.8|7337.7|7322.7|7337.8|7322.8|7337.4|7322.4|8
1622787540000|2021-06-04 06:19:00|7337.6|7322.6|7337.7|7322.7|7337.7|7322.7|7337.3|7322.3|6
1622787550000|2021-06-04 06:19:10|7337.8|7322.8|7337.7|7322.7|7337.8|7322.8|7337.7|7322.7|2
1622787560000|2021-06-04 06:19:20|7337.8|7322.8|7338.1|7323.1|7338.1|7323.1|7337.8|7322.8|2
1622787570000|2021-06-04 06:19:30|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1622787580000|2021-06-04 06:19:40|7338.4|7323.4|7338.7|7323.7|7338.7|7323.7|7338|7323|11
1622787590000|2021-06-04 06:19:50|7338.8|7323.8|7339.4|7324.4|7339.8|7324.8|7338.8|7323.8|10
1622787600000|2021-06-04 06:20:00|7339.3|7324.3|7339|7324|7339.5|7324.5|7339|7324|9
1622787640000|2021-06-04 06:20:40|7338.7|7323.7|7339|7324|7339|7324|7338.7|7323.7|3
1622787670000|2021-06-04 06:21:10|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|1
1622787680000|2021-06-04 06:21:20|7339|7324|7339|7324|7339|7324|7339|7324|1
1622787690000|2021-06-04 06:21:30|7339.4|7324.4|7339.5|7324.5|7339.6|7324.6|7339.4|7324.4|3
1622787700000|2021-06-04 06:21:40|7339.7|7324.7|7339.9|7324.9|7339.9|7324.9|7339.7|7324.7|2
1622787710000|2021-06-04 06:21:50|7340|7325|7340|7325|7340.4|7325.4|7340|7325|6
1622787730000|2021-06-04 06:22:10|7340.1|7325.1|7340|7325|7340.4|7325.4|7340|7325|5
1622787750000|2021-06-04 06:22:30|7339.8|7324.8|7339.7|7324.7|7339.8|7324.8|7339.6|7324.6|3
1622787770000|2021-06-04 06:22:50|7339.8|7324.8|7340|7325|7340|7325|7339.8|7324.8|3
1622787780000|2021-06-04 06:23:00|7339.4|7324.4|7338.8|7323.8|7339.4|7324.4|7338.7|7323.7|5
1622787800000|2021-06-04 06:23:20|7338.2|7323.2|7337.7|7322.7|7338.2|7323.2|7337.7|7322.7|3
1622787810000|2021-06-04 06:23:30|7337.8|7322.8|7338.1|7323.1|7338.2|7323.2|7337.8|7322.8|4
1622787820000|2021-06-04 06:23:40|7337.9|7322.9|7338.1|7323.1|7338.1|7323.1|7337.6|7322.6|5
1622787840000|2021-06-04 06:24:00|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1622787860000|2021-06-04 06:24:20|7338.1|7323.1|7337.6|7322.6|7338.1|7323.1|7337.6|7322.6|4
1622787870000|2021-06-04 06:24:30|7337.7|7322.7|7337.7|7322.7|7337.8|7322.8|7337.7|7322.7|3
1622787880000|2021-06-04 06:24:40|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.3|7322.3|5
1622787890000|2021-06-04 06:24:50|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.3|7322.3|3
1622787900000|2021-06-04 06:25:00|7337.4|7322.4|7337|7322|7337.4|7322.4|7337|7322|5
1622787910000|2021-06-04 06:25:10|7336.8|7321.8|7336.9|7321.9|7336.9|7321.9|7336.8|7321.8|2
1622787920000|2021-06-04 06:25:20|7337|7322|7334.5|7319.5|7339.7|7322|7334.4|7314.7|9
1622787930000|2021-06-04 06:25:30|7335.9|7320.9|7335.6|7320.6|7336|7321|7335.3|7320.3|7
1622787940000|2021-06-04 06:25:40|7334.7|7319.7|7334.9|7319.9|7334.9|7319.9|7334.5|7319.5|6
1622787950000|2021-06-04 06:25:50|7334.6|7319.6|7334.5|7319.5|7334.9|7319.9|7333.5|7318.5|13
1622787960000|2021-06-04 06:26:00|7334.4|7319.4|7335.9|7320.9|7335.9|7320.9|7334.4|7319.4|10
1622787970000|2021-06-04 06:26:10|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335|7320|8
1622787980000|2021-06-04 06:26:20|7335.5|7320.5|7335.6|7320.6|7335.7|7320.7|7335.5|7320.5|4
1622788000000|2021-06-04 06:26:40|7335.5|7320.5|7335.1|7320.1|7335.5|7320.5|7335.1|7320.1|3
1622788010000|2021-06-04 06:26:50|7335.3|7320.3|7335.6|7320.6|7335.8|7320.8|7335.2|7320.2|7
1622788020000|2021-06-04 06:27:00|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1622788050000|2021-06-04 06:27:30|7335.4|7320.4|7335.3|7320.3|7335.4|7320.4|7335.3|7320.3|2
1622788060000|2021-06-04 06:27:40|7335.2|7320.2|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|2
1622788070000|2021-06-04 06:27:50|7335.6|7320.6|7335.3|7320.3|7335.6|7320.6|7335.2|7320.2|4
1622788090000|2021-06-04 06:28:10|7335.4|7320.4|7335|7320|7335.6|7320.6|7335|7320|6
1622788110000|2021-06-04 06:28:30|7334.8|7319.8|7334.2|7319.2|7334.8|7319.8|7334|7319|6
1622788120000|2021-06-04 06:28:40|7334.3|7319.3|7334.7|7319.7|7334.7|7319.7|7334.3|7319.3|5
1622788130000|2021-06-04 06:28:50|7334.5|7319.5|7334.2|7319.2|7334.5|7319.5|7334.2|7319.2|5
1622788140000|2021-06-04 06:29:00|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1622788170000|2021-06-04 06:29:30|7334.3|7319.3|7334.5|7319.5|7334.7|7319.7|7334.3|7319.3|5
1622788180000|2021-06-04 06:29:40|7334.6|7319.6|7334.7|7319.7|7334.7|7319.7|7334.6|7319.6|2
1622788190000|2021-06-04 06:29:50|7334.6|7319.6|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|2
1622788200000|2021-06-04 06:30:00|7334.4|7319.4|7334.1|7319.1|7334.4|7319.4|7334.1|7319.1|3
1622788210000|2021-06-04 06:30:10|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|2
1622788220000|2021-06-04 06:30:20|7333.2|7318.2|7332.4|7317.4|7333.2|7318.2|7332.4|7317.4|10
1622788230000|2021-06-04 06:30:30|7332.8|7317.8|7333.6|7318.6|7333.6|7318.6|7332.8|7317.8|5
1622788240000|2021-06-04 06:30:40|7333.7|7318.7|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|4
1622788250000|2021-06-04 06:30:50|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1622788260000|2021-06-04 06:31:00|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1622788270000|2021-06-04 06:31:10|7333.7|7318.7|7334|7319|7334|7319|7333.7|7318.7|3
1622788290000|2021-06-04 06:31:30|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.6|7318.6|5
1622788300000|2021-06-04 06:31:40|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|7
1622788310000|2021-06-04 06:31:50|7333.7|7318.7|7332.9|7317.9|7333.7|7318.7|7332.9|7317.9|5
1622788330000|2021-06-04 06:32:10|7333.1|7318.1|7333.8|7318.8|7333.8|7318.8|7333.1|7318.1|6
1622788350000|2021-06-04 06:32:30|7334.1|7319.1|7333.8|7318.8|7334.1|7319.1|7333.8|7318.8|5
1622788360000|2021-06-04 06:32:40|7333.7|7318.7|7333.1|7318.1|7333.7|7318.7|7333|7318|7
1622788370000|2021-06-04 06:32:50|7333|7318|7333.1|7318.1|7333.1|7318.1|7333|7318|4
1622788380000|2021-06-04 06:33:00|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1622788390000|2021-06-04 06:33:10|7333.4|7318.4|7333|7318|7333.6|7318.6|7333|7318|7
1622788420000|2021-06-04 06:33:40|7333.1|7318.1|7333.3|7318.3|7333.4|7318.4|7333.1|7318.1|4
1622788430000|2021-06-04 06:33:50|7333.4|7318.4|7333.5|7318.5|7333.5|7318.5|7333.4|7318.4|2
1622788440000|2021-06-04 06:34:00|7333.6|7318.6|7333.9|7318.9|7333.9|7318.9|7333.6|7318.6|3
1622788450000|2021-06-04 06:34:10|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.5|7318.5|10
1622788460000|2021-06-04 06:34:20|7333.8|7318.8|7334.1|7319.1|7334.1|7319.1|7333.8|7318.8|3
1622788470000|2021-06-04 06:34:30|7334.2|7319.2|7334.6|7319.6|7334.8|7319.8|7334.2|7319.2|6
1622788490000|2021-06-04 06:34:50|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1622788500000|2021-06-04 06:35:00|7334.5|7319.5|7335|7320|7335|7320|7334.5|7319.5|4
1622788510000|2021-06-04 06:35:10|7335.1|7320.1|7335.3|7320.3|7335.4|7320.4|7335.1|7320.1|7
1622788530000|2021-06-04 06:35:30|7335.2|7320.2|7334.1|7319.1|7335.2|7320.2|7334.1|7319.1|7
1622788540000|2021-06-04 06:35:40|7334.3|7319.3|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|3
1622788560000|2021-06-04 06:36:00|7334.4|7319.4|7334.5|7319.5|7334.5|7319.5|7334.4|7319.4|2
1622788570000|2021-06-04 06:36:10|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|2
1622788580000|2021-06-04 06:36:20|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1622788600000|2021-06-04 06:36:40|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|2
1622788610000|2021-06-04 06:36:50|7335.3|7320.3|7335.3|7320.3|7335.5|7320.5|7335.3|7320.3|5
1622788620000|2021-06-04 06:37:00|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1622788640000|2021-06-04 06:37:20|7335.1|7320.1|7334.7|7319.7|7335.1|7320.1|7334.7|7319.7|4
1622788650000|2021-06-04 06:37:30|7334.9|7319.9|7335.1|7320.1|7335.1|7320.1|7334.9|7319.9|5
1622788730000|2021-06-04 06:38:50|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1622788740000|2021-06-04 06:39:00|7335|7320|7334.5|7319.5|7335.2|7320.2|7334.5|7319.5|8
1622788750000|2021-06-04 06:39:10|7334.6|7319.6|7335.2|7320.2|7335.2|7320.2|7334.6|7319.6|7
1622788760000|2021-06-04 06:39:20|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|2
1622788770000|2021-06-04 06:39:30|7335.1|7320.1|7334.6|7319.6|7335.1|7320.1|7334.6|7319.6|4
1622788780000|2021-06-04 06:39:40|7334.5|7319.5|7334.7|7319.7|7334.7|7319.7|7334.4|7319.4|5
1622788790000|2021-06-04 06:39:50|7334.6|7319.6|7335.2|7320.2|7335.2|7320.2|7334.6|7319.6|4
1622788850000|2021-06-04 06:40:50|7335.1|7320.1|7334.7|7319.7|7335.1|7320.1|7334.7|7319.7|3
1622788860000|2021-06-04 06:41:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1622788870000|2021-06-04 06:41:10|7334.5|7319.5|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|2
1622788880000|2021-06-04 06:41:20|7334.7|7319.7|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|3
1622788890000|2021-06-04 06:41:30|7334.6|7319.6|7333.6|7318.6|7334.6|7319.6|7333.6|7318.6|5
1622788900000|2021-06-04 06:41:40|7333.8|7318.8|7334|7319|7334|7319|7333.5|7318.5|7
1622788910000|2021-06-04 06:41:50|7334.1|7319.1|7333.3|7318.3|7334.2|7319.2|7333.3|7318.3|8
1622788920000|2021-06-04 06:42:00|7333.4|7318.4|7333.4|7318.4|7333.5|7318.5|7333.3|7318.3|5
1622788930000|2021-06-04 06:42:10|7333.5|7318.5|7333.4|7318.4|7333.5|7318.5|7333.4|7318.4|2
1622788940000|2021-06-04 06:42:20|7333.5|7318.5|7333.8|7318.8|7333.8|7318.8|7333.5|7318.5|3
1622788950000|2021-06-04 06:42:30|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1622788960000|2021-06-04 06:42:40|7333.8|7318.8|7333.4|7318.4|7333.8|7318.8|7333.4|7318.4|7
1622789000000|2021-06-04 06:43:20|7333.3|7318.3|7332.3|7317.3|7333.3|7318.3|7332.3|7317.3|3
1622789010000|2021-06-04 06:43:30|7332.2|7317.2|7331.9|7316.9|7332.2|7317.2|7331.9|7316.9|6
1622789020000|2021-06-04 06:43:40|7331.8|7316.8|7331.9|7316.9|7331.9|7316.9|7331.7|7316.7|4
1622789030000|2021-06-04 06:43:50|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7330.9|7315.9|9
1622789040000|2021-06-04 06:44:00|7331|7316|7331|7316|7331.1|7316.1|7330.9|7315.9|5
1622789050000|2021-06-04 06:44:10|7331.1|7316.1|7331.1|7316.1|7331.2|7316.2|7331|7316|5
1622789060000|2021-06-04 06:44:20|7331.2|7316.2|7332.2|7317.2|7332.2|7317.2|7331.2|7316.2|11
1622789070000|2021-06-04 06:44:30|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|3
1622789080000|2021-06-04 06:44:40|7332.5|7317.5|7332.4|7317.4|7332.5|7317.5|7332.4|7317.4|2
1622789090000|2021-06-04 06:44:50|7332.2|7317.2|7333|7318|7333|7318|7332.1|7317.1|7
1622789100000|2021-06-04 06:45:00|7333.1|7318.1|7333|7318|7333.1|7318.1|7333|7318|2
1622789110000|2021-06-04 06:45:10|7333.1|7318.1|7333.4|7318.4|7333.4|7318.4|7333.1|7318.1|2
1622789120000|2021-06-04 06:45:20|7333.1|7318.1|7333.1|7318.1|7333.4|7318.4|7333.1|7318.1|6
1622789130000|2021-06-04 06:45:30|7333|7318|7333|7318|7333|7318|7333|7318|1
1622789150000|2021-06-04 06:45:50|7333.1|7318.1|7332.8|7317.8|7333.1|7318.1|7332.8|7317.8|3
1622789160000|2021-06-04 06:46:00|7333|7318|7332.7|7317.7|7333|7318|7332.7|7317.7|4
1622789170000|2021-06-04 06:46:10|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1622789180000|2021-06-04 06:46:20|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1622789190000|2021-06-04 06:46:30|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1622789200000|2021-06-04 06:46:40|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1622789210000|2021-06-04 06:46:50|7332.6|7317.6|7332.8|7317.8|7332.9|7317.9|7332.6|7317.6|7
1622789220000|2021-06-04 06:47:00|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1622789230000|2021-06-04 06:47:10|7332.8|7317.8|7332.2|7317.2|7332.8|7317.8|7332.2|7317.2|5
1622789240000|2021-06-04 06:47:20|7331.9|7316.9|7332|7317|7332|7317|7331.9|7316.9|2
1622789250000|2021-06-04 06:47:30|7331.9|7316.9|7332.5|7317.5|7332.5|7317.5|7331.5|7316.5|13
1622789260000|2021-06-04 06:47:40|7332.7|7317.7|7332.6|7317.6|7332.9|7317.9|7332.6|7317.6|3
1622789270000|2021-06-04 06:47:50|7332.4|7317.4|7332.2|7317.2|7332.4|7317.4|7332.2|7317.2|3
1622789280000|2021-06-04 06:48:00|7332.3|7317.3|7332.2|7317.2|7332.4|7317.4|7332.2|7317.2|7
1622789290000|2021-06-04 06:48:10|7332.4|7317.4|7332.3|7317.3|7332.4|7317.4|7332.2|7317.2|6
1622789300000|2021-06-04 06:48:20|7332.2|7317.2|7332.4|7317.4|7332.5|7317.5|7332.2|7317.2|4
1622789310000|2021-06-04 06:48:30|7332.5|7317.5|7332.6|7317.6|7332.6|7317.6|7332.3|7317.3|5
1622789330000|2021-06-04 06:48:50|7332.8|7317.8|7332.6|7317.6|7332.8|7317.8|7332.6|7317.6|3
1622789390000|2021-06-04 06:49:50|7332.7|7317.7|7333|7318|7333|7318|7332.7|7317.7|2
1622789400000|2021-06-04 06:50:00|7332.9|7317.9|7333|7318|7333|7318|7332.8|7317.8|4
1622789410000|2021-06-04 06:50:10|7332.8|7317.8|7333|7318|7333|7318|7332.8|7317.8|2
1622789430000|2021-06-04 06:50:30|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.7|7317.7|3
1622789440000|2021-06-04 06:50:40|7332.8|7317.8|7332.6|7317.6|7332.8|7317.8|7331.9|7316.9|6
1622789450000|2021-06-04 06:50:50|7332.5|7317.5|7332.4|7317.4|7332.5|7317.5|7332.4|7317.4|2
1622789490000|2021-06-04 06:51:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1622789500000|2021-06-04 06:51:40|7332|7317|7331.8|7316.8|7332|7317|7331.3|7316.3|7
1622789510000|2021-06-04 06:51:50|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1622789520000|2021-06-04 06:52:00|7331.7|7316.7|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|2
1622789540000|2021-06-04 06:52:20|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.8|7316.8|3
1622789550000|2021-06-04 06:52:30|7331.8|7316.8|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|3
1622789570000|2021-06-04 06:52:50|7332.2|7317.2|7331.8|7316.8|7332.2|7317.2|7331.8|7316.8|4
1622789580000|2021-06-04 06:53:00|7331.7|7316.7|7331.4|7316.4|7331.7|7316.7|7331.4|7316.4|3
1622789610000|2021-06-04 06:53:30|7331.3|7316.3|7330|7315|7331.3|7316.3|7330|7315|7
1622789620000|2021-06-04 06:53:40|7329.8|7314.8|7329.4|7314.4|7329.8|7314.8|7329.4|7314.4|5
1622789630000|2021-06-04 06:53:50|7329.5|7314.5|7329.4|7314.4|7329.7|7314.7|7329.4|7314.4|5
1622789640000|2021-06-04 06:54:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1622789650000|2021-06-04 06:54:10|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|2
1622789670000|2021-06-04 06:54:30|7329.6|7314.6|7329.4|7314.4|7329.8|7314.8|7329.3|7314.3|7
1622789680000|2021-06-04 06:54:40|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1622789690000|2021-06-04 06:54:50|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1622789700000|2021-06-04 06:55:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1622789740000|2021-06-04 06:55:40|7329.4|7314.4|7329.8|7314.8|7329.8|7314.8|7329.4|7314.4|4
1622789750000|2021-06-04 06:55:50|7330|7315|7330|7315|7330.2|7315.2|7330|7315|4
1622789760000|2021-06-04 06:56:00|7329.8|7314.8|7329.8|7314.8|7329.9|7314.9|7329.7|7314.7|5
1622789770000|2021-06-04 06:56:10|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1622789780000|2021-06-04 06:56:20|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1622789790000|2021-06-04 06:56:30|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1622789810000|2021-06-04 06:56:50|7329.3|7314.3|7329.4|7314.4|7329.4|7314.4|7329.3|7314.3|2
1622789820000|2021-06-04 06:57:00|7329.6|7314.6|7330|7315|7330|7315|7329.6|7314.6|4
1622789830000|2021-06-04 06:57:10|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.9|7314.9|3
1622789840000|2021-06-04 06:57:20|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1622789850000|2021-06-04 06:57:30|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1622789870000|2021-06-04 06:57:50|7329.6|7314.6|7329.4|7314.4|7329.6|7314.6|7329.4|7314.4|2
1622789890000|2021-06-04 06:58:10|7329.5|7314.5|7330|7315|7330|7315|7329.4|7314.4|4
1622789910000|2021-06-04 06:58:30|7329.7|7314.7|7329.9|7314.9|7329.9|7314.9|7329.5|7314.5|6
1622789920000|2021-06-04 06:58:40|7330|7315|7330.2|7315.2|7330.2|7315.2|7330|7315|2
1622789930000|2021-06-04 06:58:50|7330|7315|7330.1|7315.1|7330.1|7315.1|7330|7315|2
1622789940000|2021-06-04 06:59:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1622789970000|2021-06-04 06:59:30|7329.9|7314.9|7329.4|7314.4|7329.9|7314.9|7329.4|7314.4|4
1622789980000|2021-06-04 06:59:40|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|2
1622789990000|2021-06-04 06:59:50|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|2
1622790000000|2021-06-04 07:00:00|7329.2|7314.2|7328.7|7313.7|7329.2|7314.2|7328.7|7313.7|3
1622790010000|2021-06-04 07:00:10|7328.8|7313.8|7327.9|7312.9|7328.8|7313.8|7327.7|7312.7|7
1622790020000|2021-06-04 07:00:20|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1622790030000|2021-06-04 07:00:30|7327.1|7312.1|7327|7312|7327.1|7312.1|7326.5|7311.5|8
1622790040000|2021-06-04 07:00:40|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326|7311|4
1622790050000|2021-06-04 07:00:50|7326.5|7311.5|7326.8|7311.8|7327|7312|7326.5|7311.5|8
1622790060000|2021-06-04 07:01:00|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1622790070000|2021-06-04 07:01:10|7326.6|7311.6|7327.6|7312.6|7327.6|7312.6|7326.3|7311.3|6
1622790080000|2021-06-04 07:01:20|7327.7|7312.7|7328.7|7313.7|7328.7|7313.7|7327.7|7312.7|6
1622790090000|2021-06-04 07:01:30|7329.4|7314.4|7329.7|7314.7|7329.7|7314.7|7329.3|7314.3|6
1622790100000|2021-06-04 07:01:40|7329.6|7314.6|7329|7314|7329.6|7314.6|7329|7314|4
1622790110000|2021-06-04 07:01:50|7328.9|7313.9|7329.7|7314.7|7329.8|7314.8|7328.9|7313.9|7
1622790150000|2021-06-04 07:02:30|7329.5|7314.5|7329.2|7314.2|7329.5|7314.5|7329|7314|4
1622790160000|2021-06-04 07:02:40|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|2
1622790170000|2021-06-04 07:02:50|7329.1|7314.1|7328.6|7313.6|7329.1|7314.1|7328.6|7313.6|3
1622790180000|2021-06-04 07:03:00|7328.8|7313.8|7328.9|7313.9|7329|7314|7328.8|7313.8|6
1622790190000|2021-06-04 07:03:10|7329|7314|7329.4|7314.4|7329.5|7314.5|7328.9|7313.9|6
1622790200000|2021-06-04 07:03:20|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|2
1622790230000|2021-06-04 07:03:50|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1622790240000|2021-06-04 07:04:00|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|2
1622790250000|2021-06-04 07:04:10|7329.2|7314.2|7329.9|7314.9|7330.5|7315.5|7329.2|7314.2|9
1622790260000|2021-06-04 07:04:20|7330.1|7315.1|7330.3|7315.3|7330.3|7315.3|7330.1|7315.1|7
1622790270000|2021-06-04 07:04:30|7330.4|7315.4|7330.2|7315.2|7330.4|7315.4|7330.2|7315.2|8
1622790280000|2021-06-04 07:04:40|7330.3|7315.3|7330.4|7315.4|7330.5|7315.5|7330.3|7315.3|3
1622790290000|2021-06-04 07:04:50|7330.5|7315.5|7329.7|7314.7|7330.5|7315.5|7329.7|7314.7|7
1622790300000|2021-06-04 07:05:00|7329.6|7314.6|7329.2|7314.2|7329.6|7314.6|7329.2|7314.2|7
1622790330000|2021-06-04 07:05:30|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|2
1622790360000|2021-06-04 07:06:00|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1622790380000|2021-06-04 07:06:20|7329.2|7314.2|7330.3|7315.3|7330.4|7315.4|7329.2|7314.2|5
1622790400000|2021-06-04 07:06:40|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1622790410000|2021-06-04 07:06:50|7329.8|7314.8|7329.7|7314.7|7329.8|7314.8|7329.7|7314.7|2
1622790420000|2021-06-04 07:07:00|7329.8|7314.8|7330.2|7315.2|7330.2|7315.2|7329.8|7314.8|2
1622790430000|2021-06-04 07:07:10|7330.4|7315.4|7330.9|7315.9|7330.9|7315.9|7329.9|7314.9|9
1622790450000|2021-06-04 07:07:30|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|2
1622790460000|2021-06-04 07:07:40|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1622790470000|2021-06-04 07:07:50|7330.8|7315.8|7330.7|7315.7|7330.8|7315.8|7330.5|7315.5|4
1622790480000|2021-06-04 07:08:00|7330.3|7315.3|7330.7|7315.7|7330.7|7315.7|7330.3|7315.3|3
1622790490000|2021-06-04 07:08:10|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1622790500000|2021-06-04 07:08:20|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.7|7315.7|2
1622790510000|2021-06-04 07:08:30|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1622790520000|2021-06-04 07:08:40|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.7|7315.7|3
1622790540000|2021-06-04 07:09:00|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|2
1622790550000|2021-06-04 07:09:10|7330.1|7315.1|7330.3|7315.3|7330.3|7315.3|7330.1|7315.1|2
1622790570000|2021-06-04 07:09:30|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1622790580000|2021-06-04 07:09:40|7329.8|7314.8|7330.1|7315.1|7330.1|7315.1|7329.7|7314.7|5
1622790590000|2021-06-04 07:09:50|7329.8|7314.8|7329.7|7314.7|7329.8|7314.8|7329.7|7314.7|2
1622790600000|2021-06-04 07:10:00|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1622790610000|2021-06-04 07:10:10|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1622790640000|2021-06-04 07:10:40|7329.6|7314.6|7329.7|7314.7|7329.8|7314.8|7329.4|7314.4|4
1622790660000|2021-06-04 07:11:00|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1622790690000|2021-06-04 07:11:30|7329.4|7314.4|7329.7|7314.7|7329.7|7314.7|7329.4|7314.4|3
1622790700000|2021-06-04 07:11:40|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|2
1622790720000|2021-06-04 07:12:00|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.9|7314.9|2
1622790730000|2021-06-04 07:12:10|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1622790750000|2021-06-04 07:12:30|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1622790770000|2021-06-04 07:12:50|7330.5|7315.5|7330.5|7315.5|7330.6|7315.6|7330.5|7315.5|3
1622790780000|2021-06-04 07:13:00|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|2
1622790800000|2021-06-04 07:13:20|7330.8|7315.8|7330.9|7315.9|7331.1|7316.1|7330.8|7315.8|5
1622790810000|2021-06-04 07:13:30|7330.7|7315.7|7330.5|7315.5|7330.7|7315.7|7330.5|7315.5|2
1622790820000|2021-06-04 07:13:40|7330.3|7315.3|7330.2|7315.2|7330.3|7315.3|7330.2|7315.2|2
1622790840000|2021-06-04 07:14:00|7330.1|7315.1|7330.3|7315.3|7330.3|7315.3|7330|7315|4
1622790850000|2021-06-04 07:14:10|7329.8|7314.8|7329.3|7314.3|7329.8|7314.8|7329.3|7314.3|5
1622790860000|2021-06-04 07:14:20|7329.2|7314.2|7328.9|7313.9|7329.2|7314.2|7328.9|7313.9|3
1622790880000|2021-06-04 07:14:40|7329|7314|7329|7314|7329|7314|7329|7314|1
1622790890000|2021-06-04 07:14:50|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|2
1622790900000|2021-06-04 07:15:00|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.8|7313.8|3
1622790920000|2021-06-04 07:15:20|7328.3|7313.3|7327.9|7312.9|7328.3|7313.3|7327.9|7312.9|5
1622790930000|2021-06-04 07:15:30|7327.4|7312.4|7327.3|7312.3|7328.1|7313.1|7327.3|7312.3|6
1622790940000|2021-06-04 07:15:40|7327.7|7312.7|7328|7313|7328.1|7313.1|7327.6|7312.6|5
1622790950000|2021-06-04 07:15:50|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1622790960000|2021-06-04 07:16:00|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328|7313|3
1622790980000|2021-06-04 07:16:20|7328.3|7313.3|7328.6|7313.6|7328.6|7313.6|7328.3|7313.3|2
1622790990000|2021-06-04 07:16:30|7328.4|7313.4|7327.9|7312.9|7328.4|7313.4|7327.9|7312.9|4
1622791000000|2021-06-04 07:16:40|7328|7313|7328.4|7313.4|7328.4|7313.4|7327.9|7312.9|11
1622791010000|2021-06-04 07:16:50|7328.3|7313.3|7328.1|7313.1|7328.4|7313.4|7328.1|7313.1|4
1622791020000|2021-06-04 07:17:00|7328.2|7313.2|7328.3|7313.3|7328.4|7313.4|7328.2|7313.2|4
1622791030000|2021-06-04 07:17:10|7329|7314|7329|7314|7329.1|7314.1|7328.9|7313.9|4
1622791050000|2021-06-04 07:17:30|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|2
1622791070000|2021-06-04 07:17:50|7328.9|7313.9|7328.9|7313.9|7329|7314|7328.9|7313.9|3
1622791080000|2021-06-04 07:18:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1622791090000|2021-06-04 07:18:10|7329.1|7314.1|7329.4|7314.4|7329.4|7314.4|7329.1|7314.1|3
1622791100000|2021-06-04 07:18:20|7329.5|7314.5|7329.8|7314.8|7330.1|7315.1|7329.5|7314.5|7
1622791110000|2021-06-04 07:18:30|7329.9|7314.9|7330.3|7315.3|7330.3|7315.3|7329.9|7314.9|5
1622791120000|2021-06-04 07:18:40|7330.2|7315.2|7330.1|7315.1|7330.2|7315.2|7330.1|7315.1|2
1622791130000|2021-06-04 07:18:50|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1622791150000|2021-06-04 07:19:10|7330.2|7315.2|7330|7315|7330.2|7315.2|7330|7315|3
1622791160000|2021-06-04 07:19:20|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|2
1622791170000|2021-06-04 07:19:30|7330.6|7315.6|7330.6|7315.6|7330.8|7315.8|7330.5|7315.5|8
1622791180000|2021-06-04 07:19:40|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1622791200000|2021-06-04 07:20:00|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1622791220000|2021-06-04 07:20:20|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1622791230000|2021-06-04 07:20:30|7330.8|7315.8|7330.7|7315.7|7330.8|7315.8|7330.7|7315.7|4
1622791240000|2021-06-04 07:20:40|7330.8|7315.8|7330.9|7315.9|7330.9|7315.9|7330.8|7315.8|2
1622791250000|2021-06-04 07:20:50|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1622791260000|2021-06-04 07:21:00|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1622791280000|2021-06-04 07:21:20|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1622791300000|2021-06-04 07:21:40|7330.8|7315.8|7331.2|7316.2|7331.2|7316.2|7330.8|7315.8|3
1622791310000|2021-06-04 07:21:50|7331.3|7316.3|7331.8|7316.8|7331.9|7316.9|7331.2|7316.2|5
1622791320000|2021-06-04 07:22:00|7331.9|7316.9|7332.5|7317.5|7332.6|7317.6|7331.9|7316.9|3
1622791330000|2021-06-04 07:22:10|7332.6|7317.6|7332.2|7317.2|7332.8|7317.8|7332.2|7317.2|4
1622791340000|2021-06-04 07:22:20|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1622791360000|2021-06-04 07:22:40|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|2
1622791370000|2021-06-04 07:22:50|7331.9|7316.9|7331.7|7316.7|7331.9|7316.9|7331.7|7316.7|2
1622791380000|2021-06-04 07:23:00|7331.8|7316.8|7332.1|7317.1|7332.1|7317.1|7331.8|7316.8|3
1622791390000|2021-06-04 07:23:10|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1622791400000|2021-06-04 07:23:20|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1622791410000|2021-06-04 07:23:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1622791420000|2021-06-04 07:23:40|7332|7317|7332|7317|7332|7317|7332|7317|1
1622791430000|2021-06-04 07:23:50|7331.8|7316.8|7331.7|7316.7|7331.8|7316.8|7331.7|7316.7|2
1622791440000|2021-06-04 07:24:00|7331.9|7316.9|7332|7317|7332.1|7317.1|7331.9|7316.9|3
1622791450000|2021-06-04 07:24:10|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1622791460000|2021-06-04 07:24:20|7332|7317|7332|7317|7332|7317|7332|7317|1
1622791470000|2021-06-04 07:24:30|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1622791480000|2021-06-04 07:24:40|7331.8|7316.8|7332.1|7317.1|7332.1|7317.1|7331.8|7316.8|3
1622791510000|2021-06-04 07:25:10|7332|7317|7331.7|7316.7|7332|7317|7331.7|7316.7|3
1622791520000|2021-06-04 07:25:20|7332|7317|7332|7317|7332|7317|7332|7317|1
1622791530000|2021-06-04 07:25:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1622791550000|2021-06-04 07:25:50|7332.3|7317.3|7332.8|7317.8|7332.8|7317.8|7332.3|7317.3|3
1622791570000|2021-06-04 07:26:10|7332.9|7317.9|7333.5|7318.5|7333.5|7318.5|7332.9|7317.9|4
1622791580000|2021-06-04 07:26:20|7333.6|7318.6|7333.4|7318.4|7333.6|7318.6|7332.5|7317.5|3
1622791600000|2021-06-04 07:26:40|7333.7|7318.7|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|2
1622791610000|2021-06-04 07:26:50|7333.1|7318.1|7333|7318|7333.1|7318.1|7333|7318|2
1622791620000|2021-06-04 07:27:00|7333.1|7318.1|7333.6|7318.6|7333.6|7318.6|7333.1|7318.1|4
1622791630000|2021-06-04 07:27:10|7333.7|7318.7|7334.1|7319.1|7334.1|7319.1|7333.7|7318.7|3
1622791640000|2021-06-04 07:27:20|7334.2|7319.2|7334.6|7319.6|7334.6|7319.6|7334.2|7319.2|7
1622791650000|2021-06-04 07:27:30|7334.4|7319.4|7334|7319|7334.4|7319.4|7334|7319|3
1622791660000|2021-06-04 07:27:40|7334.1|7319.1|7335.4|7320.4|7335.4|7320.4|7334.1|7319.1|7
1622791670000|2021-06-04 07:27:50|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.4|7320.4|5
1622791680000|2021-06-04 07:28:00|7335.4|7320.4|7335.1|7320.1|7335.4|7320.4|7335.1|7320.1|3
1622791690000|2021-06-04 07:28:10|7335.2|7320.2|7335.4|7320.4|7335.4|7320.4|7335.2|7320.2|5
1622791710000|2021-06-04 07:28:30|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1622791720000|2021-06-04 07:28:40|7335.4|7320.4|7336.3|7321.3|7336.6|7321.6|7335.2|7320.2|8
1622791730000|2021-06-04 07:28:50|7336.2|7321.2|7336.3|7321.3|7336.4|7321.4|7336.2|7321.2|8
1622791740000|2021-06-04 07:29:00|7336.2|7321.2|7336.2|7321.2|7336.3|7321.3|7336.2|7321.2|3
1622791750000|2021-06-04 07:29:10|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1622791760000|2021-06-04 07:29:20|7336|7321|7334.8|7319.8|7336|7321|7334.8|7319.8|13
1622791770000|2021-06-04 07:29:30|7334.6|7319.6|7333.9|7318.9|7334.6|7319.6|7333.6|7318.6|7
1622791790000|2021-06-04 07:29:50|7333.7|7318.7|7333.4|7318.4|7333.8|7318.8|7333.4|7318.4|6
1622791800000|2021-06-04 07:30:00|7333.2|7318.2|7333.6|7318.6|7333.6|7318.6|7333|7318|7
1622791810000|2021-06-04 07:30:10|7333.7|7318.7|7333.5|7318.5|7333.7|7318.7|7333.5|7318.5|3
1622791820000|2021-06-04 07:30:20|7333.6|7318.6|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|2
1622791830000|2021-06-04 07:30:30|7333.6|7318.6|7333.4|7318.4|7333.6|7318.6|7333.4|7318.4|3
1622791840000|2021-06-04 07:30:40|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1622791860000|2021-06-04 07:31:00|7333.4|7318.4|7332.8|7317.8|7333.4|7318.4|7332.5|7317.5|13
1622791870000|2021-06-04 07:31:10|7332.6|7317.6|7333.1|7318.1|7333.1|7318.1|7332.6|7317.6|10
1622791890000|2021-06-04 07:31:30|7333.2|7318.2|7333.2|7318.2|7333.4|7318.4|7333.2|7318.2|3
1622791900000|2021-06-04 07:31:40|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1622791910000|2021-06-04 07:31:50|7333.3|7318.3|7333.1|7318.1|7333.3|7318.3|7333|7318|4
1622791920000|2021-06-04 07:32:00|7333|7318|7333|7318|7333|7318|7333|7318|1
1622791930000|2021-06-04 07:32:10|7333.1|7318.1|7332.6|7317.6|7333.1|7318.1|7332.6|7317.6|4
1622791940000|2021-06-04 07:32:20|7332.5|7317.5|7332.8|7317.8|7332.8|7317.8|7332.5|7317.5|4
1622791950000|2021-06-04 07:32:30|7333|7318|7333.1|7318.1|7333.1|7318.1|7333|7318|2
1622791970000|2021-06-04 07:32:50|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1622791980000|2021-06-04 07:33:00|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1622791990000|2021-06-04 07:33:10|7333.2|7318.2|7333.6|7318.6|7333.6|7318.6|7333.2|7318.2|3
1622792000000|2021-06-04 07:33:20|7333.3|7318.3|7333|7318|7333.4|7318.4|7333|7318|10
1622792010000|2021-06-04 07:33:30|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1622792030000|2021-06-04 07:33:50|7333|7318|7333|7318|7333|7318|7333|7318|1
1622792040000|2021-06-04 07:34:00|7333.1|7318.1|7333.4|7318.4|7333.4|7318.4|7333|7318|4
1622792050000|2021-06-04 07:34:10|7333.2|7318.2|7332.7|7317.7|7333.2|7318.2|7332.5|7317.5|7
1622792060000|2021-06-04 07:34:20|7332.8|7317.8|7332.4|7317.4|7332.9|7317.9|7332.3|7317.3|7
1622792070000|2021-06-04 07:34:30|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1622792080000|2021-06-04 07:34:40|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1622792090000|2021-06-04 07:34:50|7332.3|7317.3|7332.6|7317.6|7332.6|7317.6|7332.3|7317.3|2
1622792100000|2021-06-04 07:35:00|7332.8|7317.8|7333.1|7318.1|7333.1|7318.1|7332.6|7317.6|7
1622792110000|2021-06-04 07:35:10|7333.3|7318.3|7332.6|7317.6|7333.3|7318.3|7332.6|7317.6|7
1622792130000|2021-06-04 07:35:30|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|3
1622792140000|2021-06-04 07:35:40|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|4
1622792150000|2021-06-04 07:35:50|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.2|7317.2|3
1622792160000|2021-06-04 07:36:00|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1622792170000|2021-06-04 07:36:10|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1622792220000|2021-06-04 07:37:00|7332.4|7317.4|7332.6|7317.6|7332.6|7317.6|7332.4|7317.4|3
1622792230000|2021-06-04 07:37:10|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1622792240000|2021-06-04 07:37:20|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332|7317|4
1622792250000|2021-06-04 07:37:30|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1622792260000|2021-06-04 07:37:40|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1622792290000|2021-06-04 07:38:10|7332.2|7317.2|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|2
1622792300000|2021-06-04 07:38:20|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1622792320000|2021-06-04 07:38:40|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1622792350000|2021-06-04 07:39:10|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1622792360000|2021-06-04 07:39:20|7332.1|7317.1|7331.9|7316.9|7332.1|7317.1|7331.9|7316.9|2
1622792370000|2021-06-04 07:39:30|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1622792410000|2021-06-04 07:40:10|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1622792420000|2021-06-04 07:40:20|7332.5|7317.5|7332.6|7317.6|7332.6|7317.6|7332.5|7317.5|4
1622792430000|2021-06-04 07:40:30|7332.4|7317.4|7332.5|7317.5|7332.6|7317.6|7332.4|7317.4|4
1622792440000|2021-06-04 07:40:40|7332.4|7317.4|7332.2|7317.2|7332.4|7317.4|7332.2|7317.2|2
1622792450000|2021-06-04 07:40:50|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1622792470000|2021-06-04 07:41:10|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1622792500000|2021-06-04 07:41:40|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|2
1622792510000|2021-06-04 07:41:50|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1622792550000|2021-06-04 07:42:30|7332.1|7317.1|7332.1|7317.1|7332.2|7317.2|7331.8|7316.8|5
1622792570000|2021-06-04 07:42:50|7331.9|7316.9|7332.1|7317.1|7332.1|7317.1|7331.8|7316.8|3
1622792580000|2021-06-04 07:43:00|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1622792600000|2021-06-04 07:43:20|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1622792610000|2021-06-04 07:43:30|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1622792620000|2021-06-04 07:43:40|7332.1|7317.1|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|3
1622792630000|2021-06-04 07:43:50|7332.2|7317.2|7332.4|7317.4|7332.5|7317.5|7332.2|7317.2|4
1622792650000|2021-06-04 07:44:10|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|4
1622792660000|2021-06-04 07:44:20|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1622792680000|2021-06-04 07:44:40|7332.2|7317.2|7332.4|7317.4|7332.4|7317.4|7332.2|7317.2|2
1622792700000|2021-06-04 07:45:00|7332.2|7317.2|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|2
1622792720000|2021-06-04 07:45:20|7332.2|7317.2|7332.4|7317.4|7332.4|7317.4|7332.2|7317.2|2
1622792730000|2021-06-04 07:45:30|7332.5|7317.5|7332.4|7317.4|7332.5|7317.5|7332.4|7317.4|2
1622792740000|2021-06-04 07:45:40|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1622792770000|2021-06-04 07:46:10|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1622792790000|2021-06-04 07:46:30|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1622792800000|2021-06-04 07:46:40|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1622792810000|2021-06-04 07:46:50|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1622792840000|2021-06-04 07:47:20|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1622792850000|2021-06-04 07:47:30|7332|7317|7332|7317|7332|7317|7332|7317|1
1622792860000|2021-06-04 07:47:40|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1622792870000|2021-06-04 07:47:50|7332.4|7317.4|7332|7317|7332.4|7317.4|7332|7317|4
1622792880000|2021-06-04 07:48:00|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1622792900000|2021-06-04 07:48:20|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1622792910000|2021-06-04 07:48:30|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1622792920000|2021-06-04 07:48:40|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1622792930000|2021-06-04 07:48:50|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1622792940000|2021-06-04 07:49:00|7332.3|7317.3|7333|7318|7333|7318|7332.3|7317.3|2
1622792960000|2021-06-04 07:49:20|7332.9|7317.9|7333|7318|7333|7318|7332.9|7317.9|4
1622792970000|2021-06-04 07:49:30|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1622793000000|2021-06-04 07:50:00|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.1|7318.1|3
1622793010000|2021-06-04 07:50:10|7333.1|7318.1|7333|7318|7333.1|7318.1|7333|7318|2
1622793020000|2021-06-04 07:50:20|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.6|7317.6|3
1622793030000|2021-06-04 07:50:30|7332.5|7317.5|7331.6|7316.6|7332.5|7317.5|7331.6|7316.6|5
1622793040000|2021-06-04 07:50:40|7331.7|7316.7|7331.6|7316.6|7332|7317|7331.6|7316.6|4
1622793050000|2021-06-04 07:50:50|7331.7|7316.7|7331.6|7316.6|7331.7|7316.7|7331.6|7316.6|2
1622793060000|2021-06-04 07:51:00|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1622793070000|2021-06-04 07:51:10|7331.6|7316.6|7331.7|7316.7|7331.7|7316.7|7331.6|7316.6|2
1622793100000|2021-06-04 07:51:40|7332.2|7317.2|7332.2|7317.2|7332.4|7317.4|7332.2|7317.2|13
1622793110000|2021-06-04 07:51:50|7332.3|7317.3|7332|7317|7332.4|7317.4|7332|7317|7
1622793150000|2021-06-04 07:52:30|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622793170000|2021-06-04 07:52:50|7331.9|7316.9|7332|7317|7332|7317|7331.9|7316.9|2
1622793180000|2021-06-04 07:53:00|7332.1|7317.1|7332.1|7317.1|7332.5|7317.5|7332.1|7317.1|7
1622793190000|2021-06-04 07:53:10|7332|7317|7332.2|7317.2|7332.4|7317.4|7332|7317|5
1622793200000|2021-06-04 07:53:20|7332.5|7317.5|7332.1|7317.1|7332.5|7317.5|7332.1|7317.1|4
1622793230000|2021-06-04 07:53:50|7332.2|7317.2|7331.9|7316.9|7332.4|7317.4|7331.9|7316.9|4
1622793240000|2021-06-04 07:54:00|7332.2|7317.2|7333|7318|7333|7318|7332|7317|7
1622793260000|2021-06-04 07:54:20|7333.1|7318.1|7333.3|7318.3|7333.8|7318.8|7333.1|7318.1|5
1622793270000|2021-06-04 07:54:30|7333.1|7318.1|7333|7318|7333.1|7318.1|7332.8|7317.8|4
1622793280000|2021-06-04 07:54:40|7332.7|7317.7|7332.4|7317.4|7332.7|7317.7|7332.3|7317.3|4
1622793290000|2021-06-04 07:54:50|7332.3|7317.3|7332.2|7317.2|7332.4|7317.4|7332.2|7317.2|5
1622793300000|2021-06-04 07:55:00|7332.1|7317.1|7332.4|7317.4|7332.4|7317.4|7332.1|7317.1|3
1622793310000|2021-06-04 07:55:10|7332.3|7317.3|7332.2|7317.2|7332.4|7317.4|7332.2|7317.2|4
1622793320000|2021-06-04 07:55:20|7332|7317|7332|7317|7332|7317|7332|7317|1
1622793330000|2021-06-04 07:55:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1622793340000|2021-06-04 07:55:40|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1622793370000|2021-06-04 07:56:10|7332|7317|7332|7317|7332|7317|7332|7317|1
1622793380000|2021-06-04 07:56:20|7331.8|7316.8|7331.8|7316.8|7332|7317|7331.8|7316.8|3
1622793390000|2021-06-04 07:56:30|7331.9|7316.9|7332|7317|7332|7317|7331.9|7316.9|4
1622793400000|2021-06-04 07:56:40|7331.8|7316.8|7331.8|7316.8|7332|7317|7331.7|7316.7|5
1622793410000|2021-06-04 07:56:50|7331.7|7316.7|7331.9|7316.9|7331.9|7316.9|7331.7|7316.7|3
1622793420000|2021-06-04 07:57:00|7332|7317|7332|7317|7332|7317|7332|7317|1
1622793450000|2021-06-04 07:57:30|7332.1|7317.1|7332.5|7317.5|7332.5|7317.5|7332|7317|4
1622793460000|2021-06-04 07:57:40|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332|7317|4
1622793470000|2021-06-04 07:57:50|7332|7317|7332|7317|7332|7317|7332|7317|1
1622793480000|2021-06-04 07:58:00|7331.9|7316.9|7332|7317|7332|7317|7331.9|7316.9|2
1622793490000|2021-06-04 07:58:10|7331.9|7316.9|7331.8|7316.8|7332|7317|7331.8|7316.8|4
1622793500000|2021-06-04 07:58:20|7332|7317|7332.1|7317.1|7332.3|7317.3|7332|7317|4
1622793510000|2021-06-04 07:58:30|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1622793520000|2021-06-04 07:58:40|7332.1|7317.1|7332.3|7317.3|7332.3|7317.3|7332.1|7317.1|2
1622793560000|2021-06-04 07:59:20|7332.4|7317.4|7332.8|7317.8|7332.8|7317.8|7332.4|7317.4|4
1622793580000|2021-06-04 07:59:40|7332.9|7317.9|7333.1|7318.1|7333.1|7318.1|7332.9|7317.9|2
1622793590000|2021-06-04 07:59:50|7333.2|7318.2|7333.6|7318.6|7333.6|7318.6|7333.2|7318.2|2
1622793600000|2021-06-04 08:00:00|7333.5|7318.5|7333.7|7318.7|7334.1|7319.1|7333.5|7318.5|11
1622793610000|2021-06-04 08:00:10|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.6|7318.6|4
1622793630000|2021-06-04 08:00:30|7333.9|7318.9|7334.5|7319.5|7334.5|7319.5|7333.9|7318.9|4
1622793640000|2021-06-04 08:00:40|7334.4|7319.4|7334.7|7319.7|7334.8|7319.8|7334.3|7319.3|6
1622793660000|2021-06-04 08:01:00|7335|7320|7334.8|7319.8|7335|7320|7334.7|7319.7|5
1622793670000|2021-06-04 08:01:10|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|2
1622793680000|2021-06-04 08:01:20|7334.3|7319.3|7333.6|7318.6|7334.3|7319.3|7333.6|7318.6|6
1622793690000|2021-06-04 08:01:30|7333.7|7318.7|7334|7319|7334|7319|7333.7|7318.7|4
1622793700000|2021-06-04 08:01:40|7334.1|7319.1|7334.6|7319.6|7334.6|7319.6|7334.1|7319.1|4
1622793720000|2021-06-04 08:02:00|7334.9|7319.9|7334.8|7319.8|7334.9|7319.9|7334.8|7319.8|2
1622793730000|2021-06-04 08:02:10|7334.5|7319.5|7334.1|7319.1|7334.5|7319.5|7334.1|7319.1|3
1622793740000|2021-06-04 08:02:20|7334.2|7319.2|7334.4|7319.4|7334.8|7319.8|7334.2|7319.2|11
1622793750000|2021-06-04 08:02:30|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|2
1622793760000|2021-06-04 08:02:40|7334|7319|7334.1|7319.1|7334.1|7319.1|7334|7319|2
1622793780000|2021-06-04 08:03:00|7334.3|7319.3|7334.4|7319.4|7334.4|7319.4|7334.3|7319.3|2
1622793790000|2021-06-04 08:03:10|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1622793800000|2021-06-04 08:03:20|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1622793810000|2021-06-04 08:03:30|7333.9|7318.9|7333.7|7318.7|7333.9|7318.9|7333.6|7318.6|5
1622793820000|2021-06-04 08:03:40|7333.8|7318.8|7333.7|7318.7|7333.9|7318.9|7333.7|7318.7|3
1622793830000|2021-06-04 08:03:50|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1622793850000|2021-06-04 08:04:10|7333.7|7318.7|7334.2|7319.2|7334.3|7319.3|7333.7|7318.7|5
1622793900000|2021-06-04 08:05:00|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7333.9|7318.9|4
1622793910000|2021-06-04 08:05:10|7334.3|7319.3|7334.8|7319.8|7334.8|7319.8|7334.3|7319.3|5
1622793920000|2021-06-04 08:05:20|7335|7320|7334.9|7319.9|7335.3|7320.3|7334.9|7319.9|8
1622793930000|2021-06-04 08:05:30|7335|7320|7334.9|7319.9|7335|7320|7334.9|7319.9|2
1622793940000|2021-06-04 08:05:40|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.7|7319.7|3
1622793960000|2021-06-04 08:06:00|7334.9|7319.9|7336.2|7321.2|7336.5|7321.5|7334.9|7319.9|5
1622793980000|2021-06-04 08:06:20|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1622793990000|2021-06-04 08:06:30|7336.2|7321.2|7335.8|7320.8|7336.2|7321.2|7335.8|7320.8|2
1622794000000|2021-06-04 08:06:40|7335.5|7320.5|7335.9|7320.9|7336|7321|7335.5|7320.5|5
1622794010000|2021-06-04 08:06:50|7336|7321|7336.2|7321.2|7336.2|7321.2|7336|7321|2
1622794020000|2021-06-04 08:07:00|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1622794040000|2021-06-04 08:07:20|7336.4|7321.4|7335.9|7320.9|7336.4|7321.4|7335.9|7320.9|3
1622794060000|2021-06-04 08:07:40|7336|7321|7335.9|7320.9|7336|7321|7335.9|7320.9|2
1622794070000|2021-06-04 08:07:50|7335.8|7320.8|7335.9|7320.9|7335.9|7320.9|7335.7|7320.7|3
1622794100000|2021-06-04 08:08:20|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|2
1622794130000|2021-06-04 08:08:50|7335.1|7320.1|7335|7320|7335.1|7320.1|7335|7320|6
1622794140000|2021-06-04 08:09:00|7335.1|7320.1|7335|7320|7335.1|7320.1|7335|7320|2
1622794150000|2021-06-04 08:09:10|7334.8|7319.8|7335|7320|7335|7320|7334.5|7319.5|5
1622794160000|2021-06-04 08:09:20|7335.1|7320.1|7335.7|7320.7|7335.7|7320.7|7335|7320|5
1622794170000|2021-06-04 08:09:30|7335.6|7320.6|7335.7|7320.7|7335.7|7320.7|7335.3|7320.3|3
1622794180000|2021-06-04 08:09:40|7335.6|7320.6|7335.7|7320.7|7335.7|7320.7|7335.3|7320.3|3
1622794190000|2021-06-04 08:09:50|7335.6|7320.6|7335.3|7320.3|7335.6|7320.6|7335.2|7320.2|3
1622794200000|2021-06-04 08:10:00|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1622794220000|2021-06-04 08:10:20|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1622794230000|2021-06-04 08:10:30|7335|7320|7335|7320|7335|7320|7335|7320|1
1622794250000|2021-06-04 08:10:50|7335.3|7320.3|7336|7321|7336|7321|7335.3|7320.3|2
1622794300000|2021-06-04 08:11:40|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1622794320000|2021-06-04 08:12:00|7336|7321|7336|7321|7336|7321|7336|7321|1
1622794350000|2021-06-04 08:12:30|7335.9|7320.9|7335.3|7320.3|7335.9|7320.9|7335.3|7320.3|3
1622794360000|2021-06-04 08:12:40|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1622794380000|2021-06-04 08:13:00|7335.3|7320.3|7335.9|7320.9|7335.9|7320.9|7335.3|7320.3|3
1622794420000|2021-06-04 08:13:40|7336|7321|7336|7321|7336|7321|7336|7321|1
1622794430000|2021-06-04 08:13:50|7335.9|7320.9|7335.2|7320.2|7335.9|7320.9|7335.2|7320.2|6
1622794440000|2021-06-04 08:14:00|7335.4|7320.4|7335.5|7320.5|7335.5|7320.5|7335.4|7320.4|2
1622794450000|2021-06-04 08:14:10|7335.8|7320.8|7335.5|7320.5|7335.8|7320.8|7335.4|7320.4|3
1622794480000|2021-06-04 08:14:40|7336|7321|7336|7321|7336.1|7321.1|7336|7321|3
1622794490000|2021-06-04 08:14:50|7336.1|7321.1|7336|7321|7336.1|7321.1|7336|7321|2
1622794500000|2021-06-04 08:15:00|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1622794540000|2021-06-04 08:15:40|7335.9|7320.9|7335.9|7320.9|7336|7321|7335.5|7320.5|5
1622794550000|2021-06-04 08:15:50|7335.8|7320.8|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|2
1622794560000|2021-06-04 08:16:00|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.4|7320.4|3
1622794580000|2021-06-04 08:16:20|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|5
1622794590000|2021-06-04 08:16:30|7335.2|7320.2|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|7
1622794600000|2021-06-04 08:16:40|7335.3|7320.3|7335.4|7320.4|7335.4|7320.4|7335.3|7320.3|2
1622794630000|2021-06-04 08:17:10|7335.5|7320.5|7335.7|7320.7|7335.7|7320.7|7335.5|7320.5|3
1622794640000|2021-06-04 08:17:20|7335.6|7320.6|7335.7|7320.7|7335.7|7320.7|7335.6|7320.6|2
1622794650000|2021-06-04 08:17:30|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1622794680000|2021-06-04 08:18:00|7335.8|7320.8|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|2
1622794700000|2021-06-04 08:18:20|7336|7321|7336.1|7321.1|7336.1|7321.1|7336|7321|2
1622794730000|2021-06-04 08:18:50|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1622794740000|2021-06-04 08:19:00|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.2|7321.2|3
1622794750000|2021-06-04 08:19:10|7336.5|7321.5|7336.7|7321.7|7336.7|7321.7|7336.5|7321.5|2
1622794760000|2021-06-04 08:19:20|7336.9|7321.9|7337.2|7322.2|7337.3|7322.3|7336.9|7321.9|4
1622794770000|2021-06-04 08:19:30|7337.4|7322.4|7338|7323|7338|7323|7337.4|7322.4|5
1622794780000|2021-06-04 08:19:40|7338.2|7323.2|7337.7|7322.7|7338.2|7323.2|7337.7|7322.7|2
1622794800000|2021-06-04 08:20:00|7337.8|7322.8|7339|7324|7339|7324|7337.8|7322.8|5
1622794810000|2021-06-04 08:20:10|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|2
1622794820000|2021-06-04 08:20:20|7338.7|7323.7|7338.8|7323.8|7338.8|7323.8|7338.7|7323.7|2
1622794870000|2021-06-04 08:21:10|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|1
1622794880000|2021-06-04 08:21:20|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1622794890000|2021-06-04 08:21:30|7339.3|7324.3|7340|7325|7340.3|7325.3|7339.3|7324.3|8
1622794900000|2021-06-04 08:21:40|7340.2|7325.2|7340|7325|7340.3|7325.3|7339.9|7324.9|7
1622794910000|2021-06-04 08:21:50|7340.1|7325.1|7340.2|7325.2|7340.2|7325.2|7340.1|7325.1|2
1622794920000|2021-06-04 08:22:00|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1622794930000|2021-06-04 08:22:10|7340.2|7325.2|7339.9|7324.9|7340.2|7325.2|7339.9|7324.9|3
1622794960000|2021-06-04 08:22:40|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|1
1622794980000|2021-06-04 08:23:00|7339.9|7324.9|7340|7325|7340|7325|7339.8|7324.8|3
1622794990000|2021-06-04 08:23:10|7340.4|7325.4|7341.5|7326.5|7341.5|7326.5|7340.1|7325.1|6
1622795000000|2021-06-04 08:23:20|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|1
1622795010000|2021-06-04 08:23:30|7342|7327|7344.5|7329.5|7344.7|7329.7|7342|7327|13
1622795020000|2021-06-04 08:23:40|7344.4|7329.4|7345.5|7330.5|7345.5|7330.5|7344.4|7329.4|10
1622795030000|2021-06-04 08:23:50|7344.8|7329.8|7342.1|7327.1|7344.8|7329.8|7341.3|7326.3|22
1622795050000|2021-06-04 08:24:10|7341.8|7326.8|7341.3|7326.3|7341.8|7326.8|7341.2|7326.2|3
1622795060000|2021-06-04 08:24:20|7341|7326|7341|7326|7341.8|7326.8|7340.3|7325.3|18
1622795070000|2021-06-04 08:24:30|7341.5|7326.5|7341.6|7326.6|7341.6|7326.6|7341.3|7326.3|3
1622795080000|2021-06-04 08:24:40|7341.1|7326.1|7341.9|7326.9|7342|7327|7341.1|7326.1|9
1622795090000|2021-06-04 08:24:50|7341.8|7326.8|7341.2|7326.2|7341.9|7326.9|7341.2|7326.2|6
1622795110000|2021-06-04 08:25:10|7341.1|7326.1|7341.4|7326.4|7341.4|7326.4|7341.1|7326.1|6
1622795150000|2021-06-04 08:25:50|7341.2|7326.2|7341.2|7326.2|7341.2|7326.2|7341.2|7326.2|1
1622795160000|2021-06-04 08:26:00|7341.1|7326.1|7341.4|7326.4|7341.4|7326.4|7341.1|7326.1|2
1622795170000|2021-06-04 08:26:10|7341.2|7326.2|7341.1|7326.1|7341.2|7326.2|7341.1|7326.1|2
1622795180000|2021-06-04 08:26:20|7341.2|7326.2|7341.2|7326.2|7341.4|7326.4|7341.2|7326.2|5
1622795190000|2021-06-04 08:26:30|7341.1|7326.1|7341.4|7326.4|7341.4|7326.4|7341.1|7326.1|5
1622795200000|2021-06-04 08:26:40|7341.2|7326.2|7341.2|7326.2|7341.2|7326.2|7341.1|7326.1|3
1622795210000|2021-06-04 08:26:50|7341.1|7326.1|7341.3|7326.3|7341.3|7326.3|7341.1|7326.1|4
1622795220000|2021-06-04 08:27:00|7341.4|7326.4|7342.3|7327.3|7342.3|7327.3|7341.4|7326.4|3
1622795230000|2021-06-04 08:27:10|7342.1|7327.1|7342|7327|7342.1|7327.1|7342|7327|2
1622795240000|2021-06-04 08:27:20|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|1
1622795260000|2021-06-04 08:27:40|7341.6|7326.6|7341.8|7326.8|7341.8|7326.8|7341.3|7326.3|5
1622795290000|2021-06-04 08:28:10|7341.9|7326.9|7341.8|7326.8|7341.9|7326.9|7341.8|7326.8|2
1622795300000|2021-06-04 08:28:20|7341.9|7326.9|7342.2|7327.2|7342.2|7327.2|7341.9|7326.9|3
1622795310000|2021-06-04 08:28:30|7342.3|7327.3|7342.4|7327.4|7342.4|7327.4|7342.3|7327.3|2
1622795320000|2021-06-04 08:28:40|7342.3|7327.3|7342.1|7327.1|7342.3|7327.3|7342.1|7327.1|2
1622795330000|2021-06-04 08:28:50|7342.2|7327.2|7342.2|7327.2|7342.4|7327.4|7342.2|7327.2|5
1622795340000|2021-06-04 08:29:00|7342.1|7327.1|7341.8|7326.8|7342.1|7327.1|7341.8|7326.8|3
1622795350000|2021-06-04 08:29:10|7341.6|7326.6|7341.4|7326.4|7341.7|7326.7|7341.3|7326.3|4
1622795360000|2021-06-04 08:29:20|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|1
1622795370000|2021-06-04 08:29:30|7341|7326|7341|7326|7341|7326|7341|7326|1
1622795380000|2021-06-04 08:29:40|7341.1|7326.1|7340.8|7325.8|7341.3|7326.3|7340.8|7325.8|4
1622795390000|2021-06-04 08:29:50|7340.9|7325.9|7340.8|7325.8|7340.9|7325.9|7340.8|7325.8|2
1622795400000|2021-06-04 08:30:00|7340.7|7325.7|7340.8|7325.8|7340.8|7325.8|7340.7|7325.7|2
1622795410000|2021-06-04 08:30:10|7341.1|7326.1|7340.9|7325.9|7341.1|7326.1|7340.9|7325.9|3
1622795430000|2021-06-04 08:30:30|7340.6|7325.6|7340.7|7325.7|7340.7|7325.7|7340.6|7325.6|2
1622795450000|2021-06-04 08:30:50|7340.8|7325.8|7340.6|7325.6|7340.8|7325.8|7340.6|7325.6|2
1622795460000|2021-06-04 08:31:00|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|1
1622795490000|2021-06-04 08:31:30|7340.5|7325.5|7340.3|7325.3|7340.5|7325.5|7340.3|7325.3|3
1622795500000|2021-06-04 08:31:40|7340.4|7325.4|7340.3|7325.3|7340.4|7325.4|7340.3|7325.3|2
1622795520000|2021-06-04 08:32:00|7340.2|7325.2|7340.1|7325.1|7340.2|7325.2|7339.8|7324.8|4
1622795540000|2021-06-04 08:32:20|7339.9|7324.9|7340.1|7325.1|7340.1|7325.1|7339.8|7324.8|6
1622795550000|2021-06-04 08:32:30|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|1
1622795560000|2021-06-04 08:32:40|7340|7325|7340|7325|7340|7325|7340|7325|1
1622795570000|2021-06-04 08:32:50|7339.5|7324.5|7339.2|7324.2|7339.5|7324.5|7339.2|7324.2|3
1622795580000|2021-06-04 08:33:00|7338.4|7323.4|7337.8|7322.8|7338.4|7323.4|7337.8|7322.8|9
1622795590000|2021-06-04 08:33:10|7337.9|7322.9|7337.8|7322.8|7338.3|7323.3|7337.8|7322.8|4
1622795600000|2021-06-04 08:33:20|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1622795610000|2021-06-04 08:33:30|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1622795640000|2021-06-04 08:34:00|7337.6|7322.6|7337.4|7322.4|7337.6|7322.6|7337.2|7322.2|4
1622795650000|2021-06-04 08:34:10|7337.5|7322.5|7339|7324|7339|7324|7337.5|7322.5|8
1622795660000|2021-06-04 08:34:20|7338.9|7323.9|7339|7324|7339|7324|7338.9|7323.9|2
1622795680000|2021-06-04 08:34:40|7339.1|7324.1|7340.1|7325.1|7340.1|7325.1|7339.1|7324.1|10
1622795690000|2021-06-04 08:34:50|7340.2|7325.2|7340.4|7325.4|7340.8|7325.8|7340.2|7325.2|9
1622795700000|2021-06-04 08:35:00|7340.2|7325.2|7340.3|7325.3|7340.3|7325.3|7340.2|7325.2|2
1622795710000|2021-06-04 08:35:10|7340|7325|7339.8|7324.8|7340|7325|7339.8|7324.8|2
1622795720000|2021-06-04 08:35:20|7340|7325|7340.1|7325.1|7340.3|7325.3|7339.9|7324.9|6
1622795730000|2021-06-04 08:35:30|7339.9|7324.9|7339.7|7324.7|7339.9|7324.9|7339.7|7324.7|3
1622795740000|2021-06-04 08:35:40|7339.4|7324.4|7338.9|7323.9|7339.4|7324.4|7338.9|7323.9|4
1622795760000|2021-06-04 08:36:00|7339|7324|7338|7323|7339|7324|7338|7323|6
1622795770000|2021-06-04 08:36:10|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1622795780000|2021-06-04 08:36:20|7338.2|7323.2|7337.7|7322.7|7338.2|7323.2|7337.6|7322.6|10
1622795790000|2021-06-04 08:36:30|7337.8|7322.8|7337.9|7322.9|7337.9|7322.9|7337.8|7322.8|2
1622795800000|2021-06-04 08:36:40|7337.8|7322.8|7337.7|7322.7|7337.8|7322.8|7337.7|7322.7|2
1622795810000|2021-06-04 08:36:50|7337.8|7322.8|7337.9|7322.9|7337.9|7322.9|7337.7|7322.7|4
1622795820000|2021-06-04 08:37:00|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|3
1622795830000|2021-06-04 08:37:10|7337.7|7322.7|7337|7322|7337.7|7322.7|7337|7322|4
1622795840000|2021-06-04 08:37:20|7337.1|7322.1|7337.3|7322.3|7337.3|7322.3|7337.1|7322.1|2
1622795850000|2021-06-04 08:37:30|7337.2|7322.2|7337|7322|7337.2|7322.2|7337|7322|2
1622795860000|2021-06-04 08:37:40|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1622795880000|2021-06-04 08:38:00|7337|7322|7337.1|7322.1|7337.1|7322.1|7337|7322|2
1622795890000|2021-06-04 08:38:10|7337|7322|7336.9|7321.9|7337.1|7322.1|7336.9|7321.9|4
1622795910000|2021-06-04 08:38:30|7337.1|7322.1|7337.5|7322.5|7337.5|7322.5|7337.1|7322.1|3
1622795940000|2021-06-04 08:39:00|7337.4|7322.4|7337|7322|7337.4|7322.4|7336.9|7321.9|5
1622795950000|2021-06-04 08:39:10|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1622795960000|2021-06-04 08:39:20|7336.5|7321.5|7336|7321|7336.5|7321.5|7336|7321|4
1622795970000|2021-06-04 08:39:30|7336.1|7321.1|7335.9|7320.9|7336.1|7321.1|7335.8|7320.8|5
1622795980000|2021-06-04 08:39:40|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1622795990000|2021-06-04 08:39:50|7335.9|7320.9|7336.2|7321.2|7336.2|7321.2|7335.9|7320.9|6
1622796020000|2021-06-04 08:40:20|7336.3|7321.3|7336.9|7321.9|7336.9|7321.9|7336.3|7321.3|5
1622796030000|2021-06-04 08:40:30|7336.8|7321.8|7336.9|7321.9|7336.9|7321.9|7336.6|7321.6|4
1622796040000|2021-06-04 08:40:40|7336.6|7321.6|7336.7|7321.7|7336.7|7321.7|7336.6|7321.6|2
1622796050000|2021-06-04 08:40:50|7336.4|7321.4|7336.2|7321.2|7336.4|7321.4|7336.2|7321.2|2
1622796060000|2021-06-04 08:41:00|7336.3|7321.3|7336.4|7321.4|7336.4|7321.4|7336.3|7321.3|2
1622796070000|2021-06-04 08:41:10|7336.5|7321.5|7336.1|7321.1|7336.8|7321.8|7336.1|7321.1|6
1622796080000|2021-06-04 08:41:20|7336.2|7321.2|7335.8|7320.8|7336.2|7321.2|7335.8|7320.8|2
1622796090000|2021-06-04 08:41:30|7335.7|7320.7|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|6
1622796100000|2021-06-04 08:41:40|7335.7|7320.7|7335.6|7320.6|7335.7|7320.7|7335.4|7320.4|4
1622796110000|2021-06-04 08:41:50|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|2
1622796120000|2021-06-04 08:42:00|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1622796130000|2021-06-04 08:42:10|7336|7321|7336.4|7321.4|7336.4|7321.4|7336|7321|3
1622796140000|2021-06-04 08:42:20|7336.5|7321.5|7336.2|7321.2|7336.5|7321.5|7336.2|7321.2|5
1622796160000|2021-06-04 08:42:40|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.6|7320.6|3
1622796180000|2021-06-04 08:43:00|7335.6|7320.6|7335.7|7320.7|7335.7|7320.7|7335.6|7320.6|2
1622796200000|2021-06-04 08:43:20|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1622796210000|2021-06-04 08:43:30|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1622796220000|2021-06-04 08:43:40|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|2
1622796230000|2021-06-04 08:43:50|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1622796250000|2021-06-04 08:44:10|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1622796280000|2021-06-04 08:44:40|7335.3|7320.3|7335.4|7320.4|7335.4|7320.4|7335.3|7320.3|2
1622796290000|2021-06-04 08:44:50|7335.5|7320.5|7335.2|7320.2|7335.8|7320.8|7335.1|7320.1|8
1622796300000|2021-06-04 08:45:00|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1622796320000|2021-06-04 08:45:20|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1622796340000|2021-06-04 08:45:40|7335.6|7320.6|7335.5|7320.5|7335.6|7320.6|7335.4|7320.4|7
1622796350000|2021-06-04 08:45:50|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1622796370000|2021-06-04 08:46:10|7335.4|7320.4|7335.3|7320.3|7335.4|7320.4|7335.2|7320.2|4
1622796380000|2021-06-04 08:46:20|7335.4|7320.4|7335.2|7320.2|7335.4|7320.4|7335.2|7320.2|4
1622796400000|2021-06-04 08:46:40|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|2
1622796420000|2021-06-04 08:47:00|7335.4|7320.4|7335.2|7320.2|7335.4|7320.4|7335.2|7320.2|2
1622796470000|2021-06-04 08:47:50|7335.5|7320.5|7335.1|7320.1|7335.5|7320.5|7335.1|7320.1|2
1622796480000|2021-06-04 08:48:00|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1622796490000|2021-06-04 08:48:10|7334.6|7319.6|7334.8|7319.8|7334.8|7319.8|7334.6|7319.6|2
1622796500000|2021-06-04 08:48:20|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1622796510000|2021-06-04 08:48:30|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|2
1622796540000|2021-06-04 08:49:00|7334.9|7319.9|7334.9|7319.9|7335|7320|7334.9|7319.9|3
1622796560000|2021-06-04 08:49:20|7335|7320|7335.7|7320.7|7335.7|7320.7|7335|7320|3
1622796570000|2021-06-04 08:49:30|7335.9|7320.9|7335.8|7320.8|7335.9|7320.9|7335.8|7320.8|2
1622796590000|2021-06-04 08:49:50|7335.7|7320.7|7335.2|7320.2|7335.7|7320.7|7335.2|7320.2|3
1622796620000|2021-06-04 08:50:20|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1622796640000|2021-06-04 08:50:40|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1622796660000|2021-06-04 08:51:00|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1622796680000|2021-06-04 08:51:20|7336.1|7321.1|7336.3|7321.3|7336.4|7321.4|7336.1|7321.1|4
1622796690000|2021-06-04 08:51:30|7336.2|7321.2|7336.1|7321.1|7336.2|7321.2|7336.1|7321.1|2
1622796700000|2021-06-04 08:51:40|7336.2|7321.2|7336.1|7321.1|7336.2|7321.2|7336.1|7321.1|2
1622796710000|2021-06-04 08:51:50|7336.2|7321.2|7337|7322|7337|7322|7336.1|7321.1|4
1622796730000|2021-06-04 08:52:10|7336.6|7321.6|7336.6|7321.6|7336.7|7321.7|7336.6|7321.6|5
1622796740000|2021-06-04 08:52:20|7336.7|7321.7|7337|7322|7337|7322|7336.6|7321.6|4
1622796760000|2021-06-04 08:52:40|7337.1|7322.1|7337.2|7322.2|7337.2|7322.2|7337.1|7322.1|2
1622796780000|2021-06-04 08:53:00|7337.7|7322.7|7336.9|7321.9|7337.7|7322.7|7336.9|7321.9|5
1622796790000|2021-06-04 08:53:10|7336.7|7321.7|7336.9|7321.9|7336.9|7321.9|7336.7|7321.7|2
1622796820000|2021-06-04 08:53:40|7336.6|7321.6|7336.4|7321.4|7336.6|7321.6|7336.4|7321.4|2
1622796840000|2021-06-04 08:54:00|7336.3|7321.3|7335.9|7320.9|7336.3|7321.3|7335.9|7320.9|3
1622796850000|2021-06-04 08:54:10|7336|7321|7336|7321|7336|7321|7335.9|7320.9|3
1622796860000|2021-06-04 08:54:20|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1622796870000|2021-06-04 08:54:30|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1622796880000|2021-06-04 08:54:40|7336.4|7321.4|7336.9|7321.9|7336.9|7321.9|7336.4|7321.4|2
1622796900000|2021-06-04 08:55:00|7336.7|7321.7|7336.2|7321.2|7336.7|7321.7|7336.2|7321.2|4
1622796910000|2021-06-04 08:55:10|7336.1|7321.1|7336.5|7321.5|7336.5|7321.5|7335.9|7320.9|7
1622796920000|2021-06-04 08:55:20|7336.4|7321.4|7336.9|7321.9|7336.9|7321.9|7336.4|7321.4|4
1622796930000|2021-06-04 08:55:30|7336.6|7321.6|7336.7|7321.7|7336.7|7321.7|7336.6|7321.6|2
1622796940000|2021-06-04 08:55:40|7336.3|7321.3|7336.7|7321.7|7336.7|7321.7|7336.2|7321.2|5
1622796950000|2021-06-04 08:55:50|7336.3|7321.3|7336|7321|7336.3|7321.3|7336|7321|2
1622796960000|2021-06-04 08:56:00|7335.9|7320.9|7336|7321|7336.1|7321.1|7335.9|7320.9|3
1622796970000|2021-06-04 08:56:10|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1622796980000|2021-06-04 08:56:20|7336|7321|7336|7321|7336|7321|7335.9|7320.9|3
1622796990000|2021-06-04 08:56:30|7336.4|7321.4|7336.7|7321.7|7336.7|7321.7|7336.4|7321.4|3
1622797000000|2021-06-04 08:56:40|7336.9|7321.9|7336.7|7321.7|7336.9|7321.9|7336.7|7321.7|2
1622797010000|2021-06-04 08:56:50|7336.6|7321.6|7336|7321|7336.6|7321.6|7336|7321|2
1622797050000|2021-06-04 08:57:30|7336.5|7321.5|7336.4|7321.4|7336.5|7321.5|7336.4|7321.4|2
1622797060000|2021-06-04 08:57:40|7336.1|7321.1|7336|7321|7336.1|7321.1|7335.7|7320.7|4
1622797070000|2021-06-04 08:57:50|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1622797100000|2021-06-04 08:58:20|7336|7321|7336.4|7321.4|7336.4|7321.4|7336|7321|2
1622797110000|2021-06-04 08:58:30|7336.3|7321.3|7335.9|7320.9|7336.3|7321.3|7335.9|7320.9|3
1622797130000|2021-06-04 08:58:50|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335|7320|4
1622797140000|2021-06-04 08:59:00|7334.9|7319.9|7335.2|7320.2|7335.2|7320.2|7334.9|7319.9|2
1622797160000|2021-06-04 08:59:20|7335.3|7320.3|7335.7|7320.7|7335.7|7320.7|7335.3|7320.3|2
1622797180000|2021-06-04 08:59:40|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1622797190000|2021-06-04 08:59:50|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1622797200000|2021-06-04 09:00:00|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.2|7320.2|3
1622797210000|2021-06-04 09:00:10|7335.6|7320.6|7335.5|7320.5|7335.7|7320.7|7335.5|7320.5|6
1622797220000|2021-06-04 09:00:20|7335.6|7320.6|7335.7|7320.7|7335.7|7320.7|7335.6|7320.6|2
1622797230000|2021-06-04 09:00:30|7336.3|7321.3|7336.4|7321.4|7336.4|7321.4|7336.3|7321.3|2
1622797260000|2021-06-04 09:01:00|7336.5|7321.5|7336.9|7321.9|7336.9|7321.9|7336.5|7321.5|4
1622797270000|2021-06-04 09:01:10|7337|7322|7337.4|7322.4|7337.4|7322.4|7336.9|7321.9|3
1622797310000|2021-06-04 09:01:50|7337.5|7322.5|7337.4|7322.4|7337.8|7322.8|7337.4|7322.4|6
1622797350000|2021-06-04 09:02:30|7337.3|7322.3|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|2
1622797360000|2021-06-04 09:02:40|7337.5|7322.5|7337.8|7322.8|7337.8|7322.8|7337.5|7322.5|4
1622797370000|2021-06-04 09:02:50|7337.7|7322.7|7337.7|7322.7|7337.8|7322.8|7337.7|7322.7|3
1622797380000|2021-06-04 09:03:00|7337.8|7322.8|7338|7323|7338.1|7323.1|7337.8|7322.8|4
1622797390000|2021-06-04 09:03:10|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338|7323|3
1622797400000|2021-06-04 09:03:20|7338|7323|7338.1|7323.1|7338.1|7323.1|7338|7323|2
1622797410000|2021-06-04 09:03:30|7338|7323|7337.4|7322.4|7338|7323|7337.4|7322.4|4
1622797440000|2021-06-04 09:04:00|7337.8|7322.8|7338.1|7323.1|7338.2|7323.2|7337.8|7322.8|5
1622797460000|2021-06-04 09:04:20|7338|7323|7337.8|7322.8|7338|7323|7337.8|7322.8|2
1622797470000|2021-06-04 09:04:30|7338|7323|7337.8|7322.8|7338.1|7323.1|7337.8|7322.8|7
1622797480000|2021-06-04 09:04:40|7338|7323|7338|7323|7338|7323|7338|7323|1
1622797500000|2021-06-04 09:05:00|7337.9|7322.9|7338|7323|7338|7323|7337.7|7322.7|6
1622797510000|2021-06-04 09:05:10|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1622797520000|2021-06-04 09:05:20|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|3
1622797530000|2021-06-04 09:05:30|7338|7323|7338|7323|7338|7323|7338|7323|1
1622797550000|2021-06-04 09:05:50|7337.9|7322.9|7337.7|7322.7|7337.9|7322.9|7337.7|7322.7|3
1622797560000|2021-06-04 09:06:00|7337.8|7322.8|7338|7323|7338.1|7323.1|7337.8|7322.8|4
1622797580000|2021-06-04 09:06:20|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1622797590000|2021-06-04 09:06:30|7337.8|7322.8|7337.6|7322.6|7338|7323|7337.6|7322.6|5
1622797600000|2021-06-04 09:06:40|7337.8|7322.8|7338|7323|7338|7323|7337.8|7322.8|3
1622797700000|2021-06-04 09:08:20|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|2
1622797740000|2021-06-04 09:09:00|7337.9|7322.9|7337.9|7322.9|7338|7323|7337.9|7322.9|3
1622797750000|2021-06-04 09:09:10|7338|7323|7338|7323|7338|7323|7338|7323|1
1622797770000|2021-06-04 09:09:30|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1622797780000|2021-06-04 09:09:40|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1622797790000|2021-06-04 09:09:50|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|2
1622797800000|2021-06-04 09:10:00|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|2
1622797830000|2021-06-04 09:10:30|7338.3|7323.3|7338.7|7323.7|7338.7|7323.7|7338.3|7323.3|2
1622797840000|2021-06-04 09:10:40|7338.8|7323.8|7339.2|7324.2|7339.2|7324.2|7338.8|7323.8|3
1622797850000|2021-06-04 09:10:50|7339.4|7324.4|7339.7|7324.7|7339.7|7324.7|7339.4|7324.4|2
1622797870000|2021-06-04 09:11:10|7339.4|7324.4|7339.2|7324.2|7339.4|7324.4|7339.2|7324.2|2
1622797900000|2021-06-04 09:11:40|7339.4|7324.4|7339.7|7324.7|7339.7|7324.7|7339.4|7324.4|3
1622797920000|2021-06-04 09:12:00|7339.6|7324.6|7339.2|7324.2|7339.6|7324.6|7339.2|7324.2|3
1622797950000|2021-06-04 09:12:30|7339.6|7324.6|7339.7|7324.7|7339.7|7324.7|7339.6|7324.6|2
1622797970000|2021-06-04 09:12:50|7339.3|7324.3|7339.2|7324.2|7339.3|7324.3|7339.2|7324.2|2
1622797990000|2021-06-04 09:13:10|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1622798000000|2021-06-04 09:13:20|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1622798010000|2021-06-04 09:13:30|7339.3|7324.3|7339.7|7324.7|7339.7|7324.7|7339.3|7324.3|2
1622798020000|2021-06-04 09:13:40|7339.8|7324.8|7340|7325|7340.1|7325.1|7339.8|7324.8|3
1622798030000|2021-06-04 09:13:50|7339.7|7324.7|7339.8|7324.8|7339.8|7324.8|7339.7|7324.7|2
1622798050000|2021-06-04 09:14:10|7339.9|7324.9|7340|7325|7340|7325|7339.9|7324.9|2
1622798060000|2021-06-04 09:14:20|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|1
1622798070000|2021-06-04 09:14:30|7339.8|7324.8|7340.1|7325.1|7340.1|7325.1|7339.8|7324.8|3
1622798090000|2021-06-04 09:14:50|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|1
1622798100000|2021-06-04 09:15:00|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1622798120000|2021-06-04 09:15:20|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|1
1622798150000|2021-06-04 09:15:50|7339.8|7324.8|7339.3|7324.3|7339.8|7324.8|7339.3|7324.3|3
1622798160000|2021-06-04 09:16:00|7339.2|7324.2|7339.3|7324.3|7339.3|7324.3|7339.2|7324.2|2
1622798170000|2021-06-04 09:16:10|7339.4|7324.4|7339.3|7324.3|7339.4|7324.4|7339.3|7324.3|2
1622798180000|2021-06-04 09:16:20|7339.2|7324.2|7338.8|7323.8|7339.2|7324.2|7338.8|7323.8|3
1622798200000|2021-06-04 09:16:40|7338.7|7323.7|7338.4|7323.4|7338.7|7323.7|7338.4|7323.4|3
1622798220000|2021-06-04 09:17:00|7338.6|7323.6|7338.8|7323.8|7338.8|7323.8|7338.6|7323.6|5
1622798230000|2021-06-04 09:17:10|7339|7324|7339|7324|7339|7324|7339|7324|1
1622798250000|2021-06-04 09:17:30|7338.8|7323.8|7338.3|7323.3|7338.8|7323.8|7338.3|7323.3|3
1622798300000|2021-06-04 09:18:20|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1622798310000|2021-06-04 09:18:30|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|2
1622798330000|2021-06-04 09:18:50|7338.1|7323.1|7338.1|7323.1|7338.3|7323.3|7338.1|7323.1|3
1622798400000|2021-06-04 09:20:00|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1622798410000|2021-06-04 09:20:10|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1622798420000|2021-06-04 09:20:20|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.1|7323.1|3
1622798430000|2021-06-04 09:20:30|7338.4|7323.4|7338.3|7323.3|7338.4|7323.4|7338.1|7323.1|3
1622798450000|2021-06-04 09:20:50|7338.1|7323.1|7338.3|7323.3|7338.3|7323.3|7338.1|7323.1|2
1622798460000|2021-06-04 09:21:00|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1622798470000|2021-06-04 09:21:10|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1622798480000|2021-06-04 09:21:20|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1622798510000|2021-06-04 09:21:50|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1622798520000|2021-06-04 09:22:00|7338.3|7323.3|7338.8|7323.8|7338.8|7323.8|7338.3|7323.3|4
1622798530000|2021-06-04 09:22:10|7338.5|7323.5|7338.3|7323.3|7338.5|7323.5|7338.3|7323.3|3
1622798570000|2021-06-04 09:22:50|7338.6|7323.6|7338.3|7323.3|7338.6|7323.6|7338.3|7323.3|3
1622798600000|2021-06-04 09:23:20|7338.7|7323.7|7338.5|7323.5|7338.7|7323.7|7338.4|7323.4|3
1622798610000|2021-06-04 09:23:30|7338.7|7323.7|7338.5|7323.5|7338.7|7323.7|7338.5|7323.5|2
1622798620000|2021-06-04 09:23:40|7338.3|7323.3|7338.2|7323.2|7338.3|7323.3|7338.2|7323.2|2
1622798640000|2021-06-04 09:24:00|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1622798650000|2021-06-04 09:24:10|7337.8|7322.8|7338|7323|7338|7323|7337.8|7322.8|2
1622798660000|2021-06-04 09:24:20|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1622798680000|2021-06-04 09:24:40|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|2
1622798710000|2021-06-04 09:25:10|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1622798720000|2021-06-04 09:25:20|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|3
1622798730000|2021-06-04 09:25:30|7338.2|7323.2|7338|7323|7338.2|7323.2|7338|7323|2
1622798740000|2021-06-04 09:25:40|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1622798760000|2021-06-04 09:26:00|7338|7323|7338.1|7323.1|7338.1|7323.1|7338|7323|2
1622798790000|2021-06-04 09:26:30|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1622798820000|2021-06-04 09:27:00|7338.1|7323.1|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|3
1622798830000|2021-06-04 09:27:10|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1622798860000|2021-06-04 09:27:40|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1622798870000|2021-06-04 09:27:50|7338|7323|7338|7323|7338|7323|7338|7323|1
1622798890000|2021-06-04 09:28:10|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1622798900000|2021-06-04 09:28:20|7338|7323|7338|7323|7338|7323|7338|7323|1
1622798920000|2021-06-04 09:28:40|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1622798930000|2021-06-04 09:28:50|7338.2|7323.2|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|2
1622798970000|2021-06-04 09:29:30|7338.3|7323.3|7338.5|7323.5|7338.5|7323.5|7338.3|7323.3|3
1622798980000|2021-06-04 09:29:40|7338.4|7323.4|7338.1|7323.1|7338.4|7323.4|7337.8|7322.8|6
1622798990000|2021-06-04 09:29:50|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1622799010000|2021-06-04 09:30:10|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1622799020000|2021-06-04 09:30:20|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|2
1622799070000|2021-06-04 09:31:10|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338|7323|3
1622799100000|2021-06-04 09:31:40|7338|7323|7338|7323|7338|7323|7338|7323|1
1622799110000|2021-06-04 09:31:50|7338.1|7323.1|7338.4|7323.4|7338.4|7323.4|7338.1|7323.1|4
1622799120000|2021-06-04 09:32:00|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1622799130000|2021-06-04 09:32:10|7338.2|7323.2|7338.4|7323.4|7338.5|7323.5|7338.2|7323.2|5
1622799140000|2021-06-04 09:32:20|7338.3|7323.3|7338.1|7323.1|7338.4|7323.4|7338|7323|5
1622799150000|2021-06-04 09:32:30|7338|7323|7338|7323|7338|7323|7338|7323|1
1622799160000|2021-06-04 09:32:40|7338.1|7323.1|7338.1|7323.1|7338.4|7323.4|7338.1|7323.1|4
1622799170000|2021-06-04 09:32:50|7338.4|7323.4|7338.4|7323.4|7338.5|7323.5|7338.4|7323.4|3
1622799180000|2021-06-04 09:33:00|7338.1|7323.1|7338.4|7323.4|7338.4|7323.4|7338.1|7323.1|8
1622799190000|2021-06-04 09:33:10|7339.3|7324.3|7339.4|7324.4|7339.6|7324.6|7339.3|7324.3|7
1622799200000|2021-06-04 09:33:20|7339.5|7324.5|7339.7|7324.7|7340.2|7325.2|7339.5|7324.5|8
1622799210000|2021-06-04 09:33:30|7339.8|7324.8|7339.7|7324.7|7339.8|7324.8|7339.7|7324.7|2
1622799220000|2021-06-04 09:33:40|7339.6|7324.6|7339.4|7324.4|7339.6|7324.6|7339.3|7324.3|5
1622799230000|2021-06-04 09:33:50|7339.5|7324.5|7340|7325|7340|7325|7339.5|7324.5|3
1622799250000|2021-06-04 09:34:10|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1622799260000|2021-06-04 09:34:20|7340|7325|7340|7325|7340.1|7325.1|7340|7325|3
1622799280000|2021-06-04 09:34:40|7340.1|7325.1|7340.2|7325.2|7340.2|7325.2|7340.1|7325.1|2
1622799290000|2021-06-04 09:34:50|7340.1|7325.1|7340|7325|7340.4|7325.4|7340|7325|6
1622799310000|2021-06-04 09:35:10|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1622799320000|2021-06-04 09:35:20|7340|7325|7339.8|7324.8|7340.1|7325.1|7339.8|7324.8|5
1622799330000|2021-06-04 09:35:30|7339.7|7324.7|7340.3|7325.3|7340.3|7325.3|7339.7|7324.7|3
1622799340000|2021-06-04 09:35:40|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|1
1622799350000|2021-06-04 09:35:50|7340.8|7325.8|7340.7|7325.7|7341.3|7326.3|7340.7|7325.7|6
1622799360000|2021-06-04 09:36:00|7340.3|7325.3|7340.8|7325.8|7340.8|7325.8|7340.3|7325.3|3
1622799380000|2021-06-04 09:36:20|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|1
1622799430000|2021-06-04 09:37:10|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|1
1622799440000|2021-06-04 09:37:20|7340.4|7325.4|7340.1|7325.1|7340.4|7325.4|7339.9|7324.9|7
1622799450000|2021-06-04 09:37:30|7340|7325|7340|7325|7340|7325|7340|7325|1
1622799460000|2021-06-04 09:37:40|7340.1|7325.1|7339.9|7324.9|7340.3|7325.3|7339.9|7324.9|4
1622799470000|2021-06-04 09:37:50|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.7|7324.7|3
1622799480000|2021-06-04 09:38:00|7340.1|7325.1|7340.3|7325.3|7340.3|7325.3|7340.1|7325.1|3
1622799510000|2021-06-04 09:38:30|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1622799520000|2021-06-04 09:38:40|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|1
1622799530000|2021-06-04 09:38:50|7340.1|7325.1|7340|7325|7340.1|7325.1|7340|7325|2
1622799540000|2021-06-04 09:39:00|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1622799550000|2021-06-04 09:39:10|7340|7325|7340.1|7325.1|7340.1|7325.1|7340|7325|4
1622799590000|2021-06-04 09:39:50|7340|7325|7340|7325|7340|7325|7340|7325|1
1622799600000|2021-06-04 09:40:00|7339.7|7324.7|7339.3|7324.3|7339.7|7324.7|7339.2|7324.2|6
1622799610000|2021-06-04 09:40:10|7339.2|7324.2|7338.8|7323.8|7339.2|7324.2|7338.5|7323.5|5
1622799670000|2021-06-04 09:41:10|7338.6|7323.6|7338.5|7323.5|7338.8|7323.8|7338.3|7323.3|6
1622799680000|2021-06-04 09:41:20|7338.6|7323.6|7338.8|7323.8|7338.8|7323.8|7338.6|7323.6|3
1622799690000|2021-06-04 09:41:30|7338.7|7323.7|7338.3|7323.3|7338.7|7323.7|7338.3|7323.3|4
1622799730000|2021-06-04 09:42:10|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|2
1622799750000|2021-06-04 09:42:30|7338.1|7323.1|7338.2|7323.2|7338.2|7323.2|7338.1|7323.1|2
1622799760000|2021-06-04 09:42:40|7338.1|7323.1|7338.8|7323.8|7338.8|7323.8|7338.1|7323.1|3
1622799770000|2021-06-04 09:42:50|7339|7324|7339|7324|7339.1|7324.1|7339|7324|3
1622799780000|2021-06-04 09:43:00|7338.8|7323.8|7338.6|7323.6|7338.8|7323.8|7338.3|7323.3|6
1622799790000|2021-06-04 09:43:10|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1622799800000|2021-06-04 09:43:20|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1622799810000|2021-06-04 09:43:30|7338.5|7323.5|7338.3|7323.3|7338.6|7323.6|7338.1|7323.1|7
1622799820000|2021-06-04 09:43:40|7338.1|7323.1|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|3
1622799830000|2021-06-04 09:43:50|7338|7323|7338.1|7323.1|7338.1|7323.1|7337.9|7322.9|4
1622799860000|2021-06-04 09:44:20|7337.9|7322.9|7337.8|7322.8|7337.9|7322.9|7337.8|7322.8|2
1622799870000|2021-06-04 09:44:30|7337.9|7322.9|7338|7323|7338.1|7323.1|7337.7|7322.7|5
1622799880000|2021-06-04 09:44:40|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1622799900000|2021-06-04 09:45:00|7338|7323|7338.1|7323.1|7338.1|7323.1|7338|7323|2
1622799920000|2021-06-04 09:45:20|7338|7323|7338|7323|7338|7323|7338|7323|1
1622799930000|2021-06-04 09:45:30|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1622799940000|2021-06-04 09:45:40|7337.6|7322.6|7337.1|7322.1|7337.6|7322.6|7337.1|7322.1|2
1622799960000|2021-06-04 09:46:00|7337|7322|7336.8|7321.8|7337|7322|7336.8|7321.8|2
1622799970000|2021-06-04 09:46:10|7337|7322|7337.2|7322.2|7337.3|7322.3|7337|7322|4
1622799980000|2021-06-04 09:46:20|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1622799990000|2021-06-04 09:46:30|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1622800020000|2021-06-04 09:47:00|7337.1|7322.1|7336.8|7321.8|7337.2|7322.2|7336.8|7321.8|5
1622800030000|2021-06-04 09:47:10|7336.5|7321.5|7336.6|7321.6|7336.6|7321.6|7336.5|7321.5|2
1622800050000|2021-06-04 09:47:30|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1622800090000|2021-06-04 09:48:10|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|2
1622800110000|2021-06-04 09:48:30|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1622800130000|2021-06-04 09:48:50|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|2
1622800140000|2021-06-04 09:49:00|7335.5|7320.5|7335.6|7320.6|7335.6|7320.6|7335.5|7320.5|4
1622800160000|2021-06-04 09:49:20|7335.5|7320.5|7333.5|7318.5|7335.5|7320.5|7333.5|7318.5|11
1622800170000|2021-06-04 09:49:30|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622800180000|2021-06-04 09:49:40|7334|7319|7334|7319|7334|7319|7334|7319|1
1622800200000|2021-06-04 09:50:00|7334.1|7319.1|7334.7|7319.7|7334.7|7319.7|7334|7319|5
1622800240000|2021-06-04 09:50:40|7334.6|7319.6|7334.7|7319.7|7334.7|7319.7|7334.6|7319.6|2
1622800250000|2021-06-04 09:50:50|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|2
1622800260000|2021-06-04 09:51:00|7334.4|7319.4|7334|7319|7334.4|7319.4|7334|7319|4
1622800270000|2021-06-04 09:51:10|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1622800280000|2021-06-04 09:51:20|7334|7319|7334.1|7319.1|7334.1|7319.1|7334|7319|2
1622800290000|2021-06-04 09:51:30|7334|7319|7334|7319|7334|7319|7334|7319|1
1622800330000|2021-06-04 09:52:10|7333.9|7318.9|7334.1|7319.1|7334.1|7319.1|7333.9|7318.9|5
1622800340000|2021-06-04 09:52:20|7334|7319|7334.1|7319.1|7334.1|7319.1|7334|7319|2
1622800360000|2021-06-04 09:52:40|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1622800370000|2021-06-04 09:52:50|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622800380000|2021-06-04 09:53:00|7333.7|7318.7|7333.4|7318.4|7333.7|7318.7|7333.4|7318.4|5
1622800400000|2021-06-04 09:53:20|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|2
1622800410000|2021-06-04 09:53:30|7333.7|7318.7|7333.7|7318.7|7333.9|7318.9|7333.7|7318.7|4
1622800420000|2021-06-04 09:53:40|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|2
1622800430000|2021-06-04 09:53:50|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622800440000|2021-06-04 09:54:00|7333.7|7318.7|7333.5|7318.5|7333.8|7318.8|7333.5|7318.5|4
1622800450000|2021-06-04 09:54:10|7333.4|7318.4|7332.8|7317.8|7333.4|7318.4|7332.8|7317.8|5
1622800460000|2021-06-04 09:54:20|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|2
1622800470000|2021-06-04 09:54:30|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1622800480000|2021-06-04 09:54:40|7333.2|7318.2|7332.8|7317.8|7333.2|7318.2|7332.8|7317.8|3
1622800490000|2021-06-04 09:54:50|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.8|7317.8|5
1622800500000|2021-06-04 09:55:00|7332.8|7317.8|7332.6|7317.6|7332.8|7317.8|7332|7317|9
1622800510000|2021-06-04 09:55:10|7332.7|7317.7|7332.6|7317.6|7332.7|7317.7|7332.6|7317.6|2
1622800520000|2021-06-04 09:55:20|7332.3|7317.3|7332.5|7317.5|7332.5|7317.5|7332.3|7317.3|2
1622800540000|2021-06-04 09:55:40|7332.2|7317.2|7331.9|7316.9|7332.2|7317.2|7331.7|7316.7|5
1622800570000|2021-06-04 09:56:10|7332|7317|7332|7317|7332|7317|7332|7317|1
1622800580000|2021-06-04 09:56:20|7331.9|7316.9|7331.8|7316.8|7332.1|7317.1|7331.6|7316.6|8
1622800590000|2021-06-04 09:56:30|7331.7|7316.7|7331.6|7316.6|7331.7|7316.7|7331.6|7316.6|2
1622800600000|2021-06-04 09:56:40|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|3
1622800610000|2021-06-04 09:56:50|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1622800620000|2021-06-04 09:57:00|7331.5|7316.5|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|3
1622800630000|2021-06-04 09:57:10|7331.6|7316.6|7332|7317|7332|7317|7331.5|7316.5|3
1622800640000|2021-06-04 09:57:20|7331.9|7316.9|7332|7317|7332|7317|7331.9|7316.9|2
1622800650000|2021-06-04 09:57:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1622800660000|2021-06-04 09:57:40|7332.3|7317.3|7331.6|7316.6|7332.3|7317.3|7331.6|7316.6|5
1622800670000|2021-06-04 09:57:50|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1622800690000|2021-06-04 09:58:10|7331.8|7316.8|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|3
1622800700000|2021-06-04 09:58:20|7331.9|7316.9|7331.2|7316.2|7332|7317|7331.2|7316.2|9
1622800710000|2021-06-04 09:58:30|7331|7316|7329.5|7314.5|7331|7316|7329.5|7314.5|6
1622800720000|2021-06-04 09:58:40|7329.3|7314.3|7330|7315|7330.1|7315.1|7329.2|7314.2|6
1622800730000|2021-06-04 09:58:50|7330.1|7315.1|7331.1|7316.1|7331.1|7316.1|7330.1|7315.1|4
1622800740000|2021-06-04 09:59:00|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.1|7316.1|8
1622800750000|2021-06-04 09:59:10|7331.2|7316.2|7331|7316|7331.2|7316.2|7330.6|7315.6|5
1622800760000|2021-06-04 09:59:20|7331.1|7316.1|7331.6|7316.6|7332.3|7317.3|7331.1|7316.1|10
1622800770000|2021-06-04 09:59:30|7331.4|7316.4|7331.7|7316.7|7331.7|7316.7|7331.2|7316.2|13
1622800780000|2021-06-04 09:59:40|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1622800790000|2021-06-04 09:59:50|7331.7|7316.7|7332|7317|7332.1|7317.1|7331.7|7316.7|4
1622800800000|2021-06-04 10:00:00|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1622800810000|2021-06-04 10:00:10|7332.3|7317.3|7332.3|7317.3|7332.6|7317.6|7332.3|7317.3|4
1622800820000|2021-06-04 10:00:20|7332.4|7317.4|7332.3|7317.3|7332.4|7317.4|7332.3|7317.3|2
1622800830000|2021-06-04 10:00:30|7332|7317|7331.6|7316.6|7332|7317|7331.6|7316.6|4
1622800840000|2021-06-04 10:00:40|7331.8|7316.8|7331.8|7316.8|7332|7317|7331.8|7316.8|3
1622800850000|2021-06-04 10:00:50|7332|7317|7332|7317|7332|7317|7332|7317|1
1622800860000|2021-06-04 10:01:00|7332.2|7317.2|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|2
1622800870000|2021-06-04 10:01:10|7332.2|7317.2|7332.9|7317.9|7333|7318|7332.2|7317.2|7
1622800880000|2021-06-04 10:01:20|7332.8|7317.8|7332.5|7317.5|7332.8|7317.8|7332.5|7317.5|2
1622800900000|2021-06-04 10:01:40|7332.6|7317.6|7332.5|7317.5|7332.9|7317.9|7332.5|7317.5|5
1622800920000|2021-06-04 10:02:00|7332.7|7317.7|7332.5|7317.5|7332.7|7317.7|7332.5|7317.5|3
1622800960000|2021-06-04 10:02:40|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1622800970000|2021-06-04 10:02:50|7332.7|7317.7|7332.8|7317.8|7333|7318|7332.7|7317.7|4
1622800980000|2021-06-04 10:03:00|7332.7|7317.7|7332.8|7317.8|7332.9|7317.9|7332.7|7317.7|4
1622800990000|2021-06-04 10:03:10|7333|7318|7333|7318|7333|7318|7333|7318|1
1622801020000|2021-06-04 10:03:40|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1622801030000|2021-06-04 10:03:50|7333|7318|7332.7|7317.7|7333|7318|7332.7|7317.7|3
1622801040000|2021-06-04 10:04:00|7332.6|7317.6|7333|7318|7333|7318|7332.6|7317.6|5
1622801050000|2021-06-04 10:04:10|7333.3|7318.3|7333|7318|7333.3|7318.3|7333|7318|3
1622801080000|2021-06-04 10:04:40|7332.8|7317.8|7332.6|7317.6|7332.8|7317.8|7332.6|7317.6|2
1622801100000|2021-06-04 10:05:00|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1622801130000|2021-06-04 10:05:30|7332.9|7317.9|7333.1|7318.1|7333.1|7318.1|7332.9|7317.9|3
1622801150000|2021-06-04 10:05:50|7333|7318|7333.4|7318.4|7333.4|7318.4|7333|7318|4
1622801200000|2021-06-04 10:06:40|7333.3|7318.3|7333.6|7318.6|7333.6|7318.6|7333.3|7318.3|4
1622801250000|2021-06-04 10:07:30|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1622801260000|2021-06-04 10:07:40|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1622801290000|2021-06-04 10:08:10|7333.7|7318.7|7334.2|7319.2|7334.2|7319.2|7333.7|7318.7|3
1622801300000|2021-06-04 10:08:20|7334.3|7319.3|7334.2|7319.2|7334.6|7319.6|7334.1|7319.1|12
1622801310000|2021-06-04 10:08:30|7334.3|7319.3|7334.1|7319.1|7334.4|7319.4|7334.1|7319.1|4
1622801330000|2021-06-04 10:08:50|7334|7319|7333.6|7318.6|7334|7319|7333.6|7318.6|3
1622801340000|2021-06-04 10:09:00|7333.5|7318.5|7333.6|7318.6|7333.8|7318.8|7333.5|7318.5|5
1622801360000|2021-06-04 10:09:20|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1622801400000|2021-06-04 10:10:00|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1622801440000|2021-06-04 10:10:40|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1622801460000|2021-06-04 10:11:00|7333.6|7318.6|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|2
1622801470000|2021-06-04 10:11:10|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|2
1622801480000|2021-06-04 10:11:20|7333.3|7318.3|7333.2|7318.2|7333.3|7318.3|7333.2|7318.2|2
1622801490000|2021-06-04 10:11:30|7333.1|7318.1|7333.2|7318.2|7333.2|7318.2|7333.1|7318.1|2
1622801500000|2021-06-04 10:11:40|7333.3|7318.3|7333.2|7318.2|7333.3|7318.3|7333.1|7318.1|4
1622801510000|2021-06-04 10:11:50|7333.3|7318.3|7333.2|7318.2|7333.3|7318.3|7333.2|7318.2|4
1622801530000|2021-06-04 10:12:10|7333|7318|7333|7318|7333|7318|7333|7318|1
1622801540000|2021-06-04 10:12:20|7332.9|7317.9|7333|7318|7333.1|7318.1|7332.8|7317.8|6
1622801560000|2021-06-04 10:12:40|7333.2|7318.2|7333.4|7318.4|7333.4|7318.4|7333.2|7318.2|2
1622801580000|2021-06-04 10:13:00|7333.2|7318.2|7333.4|7318.4|7333.4|7318.4|7333.2|7318.2|3
1622801620000|2021-06-04 10:13:40|7333.2|7318.2|7333.4|7318.4|7333.4|7318.4|7333.2|7318.2|2
1622801650000|2021-06-04 10:14:10|7333.5|7318.5|7333.6|7318.6|7333.6|7318.6|7333.5|7318.5|2
1622801660000|2021-06-04 10:14:20|7333.7|7318.7|7334|7319|7334|7319|7333.7|7318.7|3
1622801670000|2021-06-04 10:14:30|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1622801680000|2021-06-04 10:14:40|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1622801700000|2021-06-04 10:15:00|7333.8|7318.8|7334|7319|7334|7319|7333.7|7318.7|4
1622801710000|2021-06-04 10:15:10|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1622801720000|2021-06-04 10:15:20|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622801750000|2021-06-04 10:15:50|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|2
1622801760000|2021-06-04 10:16:00|7333.5|7318.5|7333.2|7318.2|7333.5|7318.5|7333.2|7318.2|3
1622801770000|2021-06-04 10:16:10|7333.4|7318.4|7333.2|7318.2|7333.4|7318.4|7333.2|7318.2|3
1622801790000|2021-06-04 10:16:30|7333.3|7318.3|7333|7318|7333.3|7318.3|7333|7318|3
1622801800000|2021-06-04 10:16:40|7333.2|7318.2|7333|7318|7333.2|7318.2|7333|7318|2
1622801820000|2021-06-04 10:17:00|7333.1|7318.1|7333.2|7318.2|7333.2|7318.2|7333.1|7318.1|4
1622801830000|2021-06-04 10:17:10|7333.1|7318.1|7333.6|7318.6|7333.6|7318.6|7333.1|7318.1|4
1622801840000|2021-06-04 10:17:20|7333.7|7318.7|7334.1|7319.1|7334.3|7319.3|7333.7|7318.7|4
1622801880000|2021-06-04 10:18:00|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|2
1622801920000|2021-06-04 10:18:40|7334.3|7319.3|7334|7319|7334.3|7319.3|7334|7319|5
1622801930000|2021-06-04 10:18:50|7333.9|7318.9|7333.8|7318.8|7334|7319|7333.8|7318.8|4
1622801960000|2021-06-04 10:19:20|7333.9|7318.9|7334.1|7319.1|7334.1|7319.1|7333.9|7318.9|3
1622801970000|2021-06-04 10:19:30|7334.5|7319.5|7334.9|7319.9|7335.2|7320.2|7334.5|7319.5|7
1622801980000|2021-06-04 10:19:40|7335.3|7320.3|7335.5|7320.5|7335.6|7320.6|7335.3|7320.3|3
1622801990000|2021-06-04 10:19:50|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.5|7320.5|3
1622802000000|2021-06-04 10:20:00|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1622802040000|2021-06-04 10:20:40|7335.3|7320.3|7335|7320|7335.3|7320.3|7335|7320|4
1622802050000|2021-06-04 10:20:50|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7334.8|7319.8|4
1622802060000|2021-06-04 10:21:00|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|2
1622802070000|2021-06-04 10:21:10|7335.1|7320.1|7334.6|7319.6|7335.1|7320.1|7334.5|7319.5|4
1622802130000|2021-06-04 10:22:10|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1622802150000|2021-06-04 10:22:30|7334.6|7319.6|7334.7|7319.7|7334.7|7319.7|7334.5|7319.5|4
1622802190000|2021-06-04 10:23:10|7335.1|7320.1|7334.6|7319.6|7335.2|7320.2|7334.6|7319.6|6
1622802200000|2021-06-04 10:23:20|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1622802240000|2021-06-04 10:24:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1622802260000|2021-06-04 10:24:20|7334.5|7319.5|7334.4|7319.4|7334.5|7319.5|7334.4|7319.4|2
1622802280000|2021-06-04 10:24:40|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1622802290000|2021-06-04 10:24:50|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|2
1622802300000|2021-06-04 10:25:00|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334|7319|3
1622802340000|2021-06-04 10:25:40|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1622802350000|2021-06-04 10:25:50|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1622802360000|2021-06-04 10:26:00|7334|7319|7334|7319|7334|7319|7334|7319|1
1622802390000|2021-06-04 10:26:30|7334.1|7319.1|7334.4|7319.4|7334.4|7319.4|7334.1|7319.1|2
1622802400000|2021-06-04 10:26:40|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1622802450000|2021-06-04 10:27:30|7334.3|7319.3|7334.6|7319.6|7334.6|7319.6|7334.3|7319.3|3
1622802530000|2021-06-04 10:28:50|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1622802540000|2021-06-04 10:29:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1622802550000|2021-06-04 10:29:10|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1622802570000|2021-06-04 10:29:30|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1622802590000|2021-06-04 10:29:50|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1622802610000|2021-06-04 10:30:10|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1622802620000|2021-06-04 10:30:20|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1622802630000|2021-06-04 10:30:30|7334.3|7319.3|7334.2|7319.2|7334.4|7319.4|7334.2|7319.2|3
1622802640000|2021-06-04 10:30:40|7334.4|7319.4|7335.2|7320.2|7335.2|7320.2|7334.3|7319.3|5
1622802650000|2021-06-04 10:30:50|7335.3|7320.3|7335.2|7320.2|7335.4|7320.4|7335.2|7320.2|3
1622802660000|2021-06-04 10:31:00|7335.1|7320.1|7334.8|7319.8|7335.1|7320.1|7334.8|7319.8|2
1622802680000|2021-06-04 10:31:20|7335.1|7320.1|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|3
1622802690000|2021-06-04 10:31:30|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1622802700000|2021-06-04 10:31:40|7335|7320|7335.2|7320.2|7335.2|7320.2|7335|7320|2
1622802720000|2021-06-04 10:32:00|7334.9|7319.9|7334.5|7319.5|7335|7320|7334.5|7319.5|5
1622802730000|2021-06-04 10:32:10|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1622802740000|2021-06-04 10:32:20|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1622802750000|2021-06-04 10:32:30|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|4
1622802770000|2021-06-04 10:32:50|7334.8|7319.8|7335.2|7320.2|7335.2|7320.2|7334.8|7319.8|6
1622802790000|2021-06-04 10:33:10|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|2
1622802850000|2021-06-04 10:34:10|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1622802860000|2021-06-04 10:34:20|7334.8|7319.8|7334.6|7319.6|7334.8|7319.8|7334.6|7319.6|2
1622802880000|2021-06-04 10:34:40|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|6
1622802890000|2021-06-04 10:34:50|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1622802910000|2021-06-04 10:35:10|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1622802950000|2021-06-04 10:35:50|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|2
1622802980000|2021-06-04 10:36:20|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1622803020000|2021-06-04 10:37:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1622803040000|2021-06-04 10:37:20|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1622803060000|2021-06-04 10:37:40|7334.6|7319.6|7334.2|7319.2|7334.6|7319.6|7334.2|7319.2|3
1622803070000|2021-06-04 10:37:50|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1622803080000|2021-06-04 10:38:00|7334.3|7319.3|7334.2|7319.2|7334.4|7319.4|7334.2|7319.2|6
1622803110000|2021-06-04 10:38:30|7334|7319|7333.8|7318.8|7334|7319|7333.8|7318.8|2
1622803130000|2021-06-04 10:38:50|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1622803140000|2021-06-04 10:39:00|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|2
1622803150000|2021-06-04 10:39:10|7333.6|7318.6|7333.8|7318.8|7333.8|7318.8|7333.6|7318.6|3
1622803200000|2021-06-04 10:40:00|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1622803210000|2021-06-04 10:40:10|7333.7|7318.7|7335|7320|7335|7320|7333.7|7318.7|7
1622803220000|2021-06-04 10:40:20|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1622803230000|2021-06-04 10:40:30|7334.7|7319.7|7334.7|7319.7|7335|7320|7334.7|7319.7|5
1622803240000|2021-06-04 10:40:40|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1622803250000|2021-06-04 10:40:50|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1622803290000|2021-06-04 10:41:30|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1622803320000|2021-06-04 10:42:00|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1622803330000|2021-06-04 10:42:10|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1622803340000|2021-06-04 10:42:20|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|2
1622803350000|2021-06-04 10:42:30|7334.7|7319.7|7334.6|7319.6|7334.8|7319.8|7334.6|7319.6|3
1622803360000|2021-06-04 10:42:40|7334.8|7319.8|7334.6|7319.6|7334.8|7319.8|7334.6|7319.6|2
1622803370000|2021-06-04 10:42:50|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1622803380000|2021-06-04 10:43:00|7334.6|7319.6|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|2
1622803400000|2021-06-04 10:43:20|7334.6|7319.6|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|2
1622803430000|2021-06-04 10:43:50|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|2
1622803490000|2021-06-04 10:44:50|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1622803500000|2021-06-04 10:45:00|7334.6|7319.6|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|4
1622803510000|2021-06-04 10:45:10|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|3
1622803520000|2021-06-04 10:45:20|7334.7|7319.7|7335.2|7320.2|7335.2|7320.2|7334.7|7319.7|4
1622803540000|2021-06-04 10:45:40|7335.1|7320.1|7335.2|7320.2|7335.3|7320.3|7335.1|7320.1|4
1622803580000|2021-06-04 10:46:20|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|2
1622803590000|2021-06-04 10:46:30|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1622803600000|2021-06-04 10:46:40|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1622803620000|2021-06-04 10:47:00|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1622803630000|2021-06-04 10:47:10|7335|7320|7335.2|7320.2|7335.2|7320.2|7334.9|7319.9|6
1622803650000|2021-06-04 10:47:30|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|2
1622803660000|2021-06-04 10:47:40|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|2
1622803680000|2021-06-04 10:48:00|7335.3|7320.3|7336|7321|7336|7321|7335.3|7320.3|6
1622803690000|2021-06-04 10:48:10|7335.8|7320.8|7336|7321|7336.1|7321.1|7335.6|7320.6|7
1622803700000|2021-06-04 10:48:20|7336.1|7321.1|7336|7321|7336.1|7321.1|7336|7321|2
1622803710000|2021-06-04 10:48:30|7335.7|7320.7|7335.6|7320.6|7335.7|7320.7|7335.6|7320.6|2
1622803720000|2021-06-04 10:48:40|7335.8|7320.8|7336|7321|7336|7321|7335.6|7320.6|3
1622803730000|2021-06-04 10:48:50|7335.8|7320.8|7335.8|7320.8|7335.9|7320.9|7335.8|7320.8|3
1622803760000|2021-06-04 10:49:20|7336|7321|7336|7321|7336|7321|7336|7321|1
1622803780000|2021-06-04 10:49:40|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1622803800000|2021-06-04 10:50:00|7335.7|7320.7|7335.6|7320.6|7335.7|7320.7|7335.6|7320.6|2
1622803810000|2021-06-04 10:50:10|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1622803820000|2021-06-04 10:50:20|7335.6|7320.6|7335.5|7320.5|7335.6|7320.6|7335.5|7320.5|2
1622803830000|2021-06-04 10:50:30|7335.6|7320.6|7335.4|7320.4|7335.6|7320.6|7335.4|7320.4|5
1622803840000|2021-06-04 10:50:40|7335.5|7320.5|7335.5|7320.5|7335.6|7320.6|7335.5|7320.5|3
1622803850000|2021-06-04 10:50:50|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1622803880000|2021-06-04 10:51:20|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1622803900000|2021-06-04 10:51:40|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.5|7320.5|3
1622803910000|2021-06-04 10:51:50|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1622803920000|2021-06-04 10:52:00|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1622803950000|2021-06-04 10:52:30|7335.5|7320.5|7335.5|7320.5|7335.6|7320.6|7335.5|7320.5|3
1622804010000|2021-06-04 10:53:30|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1622804020000|2021-06-04 10:53:40|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1622804070000|2021-06-04 10:54:30|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1622804080000|2021-06-04 10:54:40|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|2
1622804090000|2021-06-04 10:54:50|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1622804100000|2021-06-04 10:55:00|7334|7319|7333.9|7318.9|7334.1|7319.1|7333.9|7318.9|3
1622804110000|2021-06-04 10:55:10|7333.8|7318.8|7333.9|7318.9|7333.9|7318.9|7333.8|7318.8|2
1622804140000|2021-06-04 10:55:40|7334|7319|7333.9|7318.9|7334.1|7319.1|7333.9|7318.9|4
1622804160000|2021-06-04 10:56:00|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|2
1622804180000|2021-06-04 10:56:20|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1622804190000|2021-06-04 10:56:30|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|2
1622804230000|2021-06-04 10:57:10|7334|7319|7334|7319|7334.1|7319.1|7334|7319|3
1622804260000|2021-06-04 10:57:40|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1622804270000|2021-06-04 10:57:50|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622804280000|2021-06-04 10:58:00|7333.9|7318.9|7334|7319|7334.1|7319.1|7333.9|7318.9|3
1622804290000|2021-06-04 10:58:10|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1622804300000|2021-06-04 10:58:20|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622804320000|2021-06-04 10:58:40|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1622804340000|2021-06-04 10:59:00|7334|7319|7334|7319|7334|7319|7334|7319|1
1622804350000|2021-06-04 10:59:10|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1622804370000|2021-06-04 10:59:30|7334.2|7319.2|7335|7320|7335.1|7320.1|7334.2|7319.2|5
1622804400000|2021-06-04 11:00:00|7334.9|7319.9|7334.9|7319.9|7335|7320|7334.8|7319.8|5
1622804410000|2021-06-04 11:00:10|7335|7320|7335|7320|7335|7320|7334.9|7319.9|5
1622804470000|2021-06-04 11:01:10|7334.9|7319.9|7335.1|7320.1|7335.1|7320.1|7334.9|7319.9|3
1622804480000|2021-06-04 11:01:20|7334.9|7319.9|7335|7320|7335|7320|7334.9|7319.9|6
1622804490000|2021-06-04 11:01:30|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1622804520000|2021-06-04 11:02:00|7335|7320|7334.8|7319.8|7335|7320|7334.6|7319.6|5
1622804530000|2021-06-04 11:02:10|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1622804550000|2021-06-04 11:02:30|7334.7|7319.7|7334.4|7319.4|7334.7|7319.7|7334.4|7319.4|3
1622804570000|2021-06-04 11:02:50|7334.5|7319.5|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|2
1622804580000|2021-06-04 11:03:00|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|2
1622804630000|2021-06-04 11:03:50|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.7|7318.7|3
1622804680000|2021-06-04 11:04:40|7333.7|7318.7|7333|7318|7333.7|7318.7|7332.8|7317.8|6
1622804770000|2021-06-04 11:06:10|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1622804830000|2021-06-04 11:07:10|7333.2|7318.2|7333.1|7318.1|7333.2|7318.2|7333.1|7318.1|2
1622804850000|2021-06-04 11:07:30|7333|7318|7332.9|7317.9|7333|7318|7332.9|7317.9|2
1622804860000|2021-06-04 11:07:40|7333|7318|7333|7318|7333|7318|7333|7318|1
1622804870000|2021-06-04 11:07:50|7332.9|7317.9|7333|7318|7333|7318|7332.9|7317.9|4
1622804880000|2021-06-04 11:08:00|7332.9|7317.9|7333|7318|7333|7318|7332.9|7317.9|2
1622804890000|2021-06-04 11:08:10|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1622804900000|2021-06-04 11:08:20|7332.8|7317.8|7333.4|7318.4|7333.4|7318.4|7332.8|7317.8|3
1622804940000|2021-06-04 11:09:00|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1622804960000|2021-06-04 11:09:20|7333|7318|7333.1|7318.1|7333.1|7318.1|7333|7318|2
1622804990000|2021-06-04 11:09:50|7333.2|7318.2|7333.4|7318.4|7333.4|7318.4|7333.2|7318.2|2
1622805010000|2021-06-04 11:10:10|7333.3|7318.3|7333.2|7318.2|7333.3|7318.3|7333.1|7318.1|6
1622805020000|2021-06-04 11:10:20|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.1|7318.1|7
1622805030000|2021-06-04 11:10:30|7333.3|7318.3|7333|7318|7333.3|7318.3|7333|7318|3
1622805160000|2021-06-04 11:12:40|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7332.9|7317.9|5
1622805170000|2021-06-04 11:12:50|7333|7318|7333.1|7318.1|7333.1|7318.1|7333|7318|2
1622805180000|2021-06-04 11:13:00|7333.4|7318.4|7333.2|7318.2|7333.4|7318.4|7333.2|7318.2|2
1622805190000|2021-06-04 11:13:10|7333.1|7318.1|7333.2|7318.2|7333.2|7318.2|7333.1|7318.1|2
1622805200000|2021-06-04 11:13:20|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1622805250000|2021-06-04 11:14:10|7333|7318|7333.1|7318.1|7333.1|7318.1|7333|7318|4
1622805280000|2021-06-04 11:14:40|7333|7318|7333.1|7318.1|7333.1|7318.1|7332.9|7317.9|6
1622805290000|2021-06-04 11:14:50|7333|7318|7333|7318|7333|7318|7333|7318|1
1622805300000|2021-06-04 11:15:00|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333|7318|3
1622805330000|2021-06-04 11:15:30|7332.8|7317.8|7333.1|7318.1|7333.1|7318.1|7332.8|7317.8|4
1622805340000|2021-06-04 11:15:40|7333|7318|7333.1|7318.1|7333.1|7318.1|7333|7318|2
1622805360000|2021-06-04 11:16:00|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1622805370000|2021-06-04 11:16:10|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1622805460000|2021-06-04 11:17:40|7333.6|7318.6|7333.8|7318.8|7333.8|7318.8|7333.6|7318.6|3
1622805470000|2021-06-04 11:17:50|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1622805480000|2021-06-04 11:18:00|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1622805500000|2021-06-04 11:18:20|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1622805520000|2021-06-04 11:18:40|7333.6|7318.6|7333.5|7318.5|7333.7|7318.7|7333.5|7318.5|4
1622805550000|2021-06-04 11:19:10|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1622805570000|2021-06-04 11:19:30|7333.7|7318.7|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|3
1622805600000|2021-06-04 11:20:00|7333.4|7318.4|7333.3|7318.3|7333.4|7318.4|7333.3|7318.3|4
1622805610000|2021-06-04 11:20:10|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1622805620000|2021-06-04 11:20:20|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1622805630000|2021-06-04 11:20:30|7333.4|7318.4|7333.3|7318.3|7333.4|7318.4|7333.1|7318.1|6
1622805640000|2021-06-04 11:20:40|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1622805660000|2021-06-04 11:21:00|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|2
1622805690000|2021-06-04 11:21:30|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1622805700000|2021-06-04 11:21:40|7333|7318|7333.2|7318.2|7333.2|7318.2|7332.6|7317.6|6
1622805730000|2021-06-04 11:22:10|7333.1|7318.1|7333.1|7318.1|7333.2|7318.2|7333.1|7318.1|5
1622805760000|2021-06-04 11:22:40|7333|7318|7333.1|7318.1|7333.1|7318.1|7333|7318|2
1622805770000|2021-06-04 11:22:50|7333|7318|7331.9|7316.9|7333|7318|7331.9|7316.9|3
1622805780000|2021-06-04 11:23:00|7331.7|7316.7|7331.5|7316.5|7331.9|7316.9|7331.5|7316.5|8
1622805800000|2021-06-04 11:23:20|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1622805810000|2021-06-04 11:23:30|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1622805820000|2021-06-04 11:23:40|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1622805830000|2021-06-04 11:23:50|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1622805880000|2021-06-04 11:24:40|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1622805900000|2021-06-04 11:25:00|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7331.4|7316.4|2
1622805960000|2021-06-04 11:26:00|7331.2|7316.2|7331.4|7316.4|7331.4|7316.4|7331.2|7316.2|2
1622805970000|2021-06-04 11:26:10|7331.2|7316.2|7331.4|7316.4|7331.4|7316.4|7331.2|7316.2|2
1622805980000|2021-06-04 11:26:20|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1622806040000|2021-06-04 11:27:20|7331.4|7316.4|7331.2|7316.2|7331.4|7316.4|7331.2|7316.2|3
1622806050000|2021-06-04 11:27:30|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7331.4|7316.4|2
1622806060000|2021-06-04 11:27:40|7331.1|7316.1|7331.5|7316.5|7331.5|7316.5|7331.1|7316.1|2
1622806150000|2021-06-04 11:29:10|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1622806160000|2021-06-04 11:29:20|7331.5|7316.5|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|3
1622806180000|2021-06-04 11:29:40|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.5|7316.5|3
1622806190000|2021-06-04 11:29:50|7331.7|7316.7|7331.5|7316.5|7331.7|7316.7|7331.5|7316.5|3
1622806280000|2021-06-04 11:31:20|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1622806290000|2021-06-04 11:31:30|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1622806310000|2021-06-04 11:31:50|7331.4|7316.4|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|2
1622806410000|2021-06-04 11:33:30|7331.2|7316.2|7331.1|7316.1|7331.2|7316.2|7331.1|7316.1|2
1622806430000|2021-06-04 11:33:50|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|2
1622806480000|2021-06-04 11:34:40|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1622806530000|2021-06-04 11:35:30|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1622807010000|2021-06-04 11:43:30|7333|7318|7333.8|7318.8|7333.8|7318.8|7333|7318|3
1622807020000|2021-06-04 11:43:40|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1622807030000|2021-06-04 11:43:50|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1622807050000|2021-06-04 11:44:10|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1622807070000|2021-06-04 11:44:30|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1622807100000|2021-06-04 11:45:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1622807120000|2021-06-04 11:45:20|7332.9|7317.9|7332.8|7317.8|7332.9|7317.9|7332.5|7317.5|3
1622807130000|2021-06-04 11:45:30|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1622807170000|2021-06-04 11:46:10|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1622807370000|2021-06-04 11:49:30|7332.7|7317.7|7332.5|7317.5|7332.7|7317.7|7332.5|7317.5|3
1622807400000|2021-06-04 11:50:00|7332.6|7317.6|7331.9|7316.9|7332.6|7317.6|7331.9|7316.9|10
1622807410000|2021-06-04 11:50:10|7332.1|7317.1|7332.4|7317.4|7332.8|7317.8|7331.9|7316.9|9
1622807420000|2021-06-04 11:50:20|7332.5|7317.5|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|3
1622807430000|2021-06-04 11:50:30|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1622807450000|2021-06-04 11:50:50|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1622807530000|2021-06-04 11:52:10|7332|7317|7331.6|7316.6|7332|7317|7331.6|7316.6|3
1622807550000|2021-06-04 11:52:30|7331.5|7316.5|7331.4|7316.4|7331.6|7316.6|7331.4|7316.4|4
1622807570000|2021-06-04 11:52:50|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.4|7316.4|3
1622807580000|2021-06-04 11:53:00|7331.7|7316.7|7331.7|7316.7|7331.9|7316.9|7331.6|7316.6|5
1622807590000|2021-06-04 11:53:10|7331.9|7316.9|7331.7|7316.7|7331.9|7316.9|7331.7|7316.7|4
1622807600000|2021-06-04 11:53:20|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1622807620000|2021-06-04 11:53:40|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1622807630000|2021-06-04 11:53:50|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1622807640000|2021-06-04 11:54:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1622807650000|2021-06-04 11:54:10|7331.7|7316.7|7331.6|7316.6|7331.7|7316.7|7331.6|7316.6|2
1622807660000|2021-06-04 11:54:20|7331.5|7316.5|7331.6|7316.6|7331.7|7316.7|7331.5|7316.5|4
1622807670000|2021-06-04 11:54:30|7331.7|7316.7|7331.4|7316.4|7331.7|7316.7|7331.4|7316.4|3
1622807810000|2021-06-04 11:56:50|7331.3|7316.3|7331.4|7316.4|7331.4|7316.4|7331.3|7316.3|2
1622807840000|2021-06-04 11:57:20|7331.5|7316.5|7331.2|7316.2|7331.5|7316.5|7331.2|7316.2|3
1622807850000|2021-06-04 11:57:30|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1622807860000|2021-06-04 11:57:40|7331.1|7316.1|7331|7316|7331.2|7316.2|7331|7316|3
1622807880000|2021-06-04 11:58:00|7331.1|7316.1|7331|7316|7331.4|7316.4|7331|7316|3
1622807890000|2021-06-04 11:58:10|7331.2|7316.2|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|3
1622807910000|2021-06-04 11:58:30|7331.1|7316.1|7331.2|7316.2|7331.2|7316.2|7331.1|7316.1|2
1622807930000|2021-06-04 11:58:50|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1622808020000|2021-06-04 12:00:20|7331|7316|7331|7316|7331|7316|7331|7316|1
1622808040000|2021-06-04 12:00:40|7331.7|7316.7|7331.6|7316.6|7331.7|7316.7|7331.6|7316.6|2
1622808050000|2021-06-04 12:00:50|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622808070000|2021-06-04 12:01:10|7331.1|7316.1|7331.2|7316.2|7331.2|7316.2|7331.1|7316.1|2
1622808120000|2021-06-04 12:02:00|7331.4|7316.4|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|2
1622808180000|2021-06-04 12:03:00|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1622808190000|2021-06-04 12:03:10|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1622808200000|2021-06-04 12:03:20|7331.4|7316.4|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|2
1622808210000|2021-06-04 12:03:30|7331.3|7316.3|7331.3|7316.3|7331.5|7316.5|7331.3|7316.3|3
1622808230000|2021-06-04 12:03:50|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1622808270000|2021-06-04 12:04:30|7331.3|7316.3|7331.2|7316.2|7331.4|7316.4|7331.2|7316.2|4
1622808280000|2021-06-04 12:04:40|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1622808320000|2021-06-04 12:05:20|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1622808340000|2021-06-04 12:05:40|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1622808360000|2021-06-04 12:06:00|7330.8|7315.8|7330.7|7315.7|7330.8|7315.8|7330.7|7315.7|2
1622808370000|2021-06-04 12:06:10|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|2
1622808380000|2021-06-04 12:06:20|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1622808390000|2021-06-04 12:06:30|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1622808410000|2021-06-04 12:06:50|7331|7316|7331|7316|7331|7316|7331|7316|1
1622808420000|2021-06-04 12:07:00|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1622808440000|2021-06-04 12:07:20|7331|7316|7331|7316|7331|7316|7331|7316|1
1622808470000|2021-06-04 12:07:50|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1622808510000|2021-06-04 12:08:30|7331.1|7316.1|7331.3|7316.3|7331.3|7316.3|7331.1|7316.1|2
1622808590000|2021-06-04 12:09:50|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1622808700000|2021-06-04 12:11:40|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1622808760000|2021-06-04 12:12:40|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|2
1622808810000|2021-06-04 12:13:30|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1622808830000|2021-06-04 12:13:50|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1622808900000|2021-06-04 12:15:00|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.5|7316.5|2
1622808910000|2021-06-04 12:15:10|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1622808920000|2021-06-04 12:15:20|7331.4|7316.4|7331.6|7316.6|7331.6|7316.6|7331.4|7316.4|5
1622808930000|2021-06-04 12:15:30|7331.5|7316.5|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|5
1622808940000|2021-06-04 12:15:40|7331.6|7316.6|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|6
1622808950000|2021-06-04 12:15:50|7331.6|7316.6|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|4
1622808960000|2021-06-04 12:16:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.5|7316.5|5
1622808970000|2021-06-04 12:16:10|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.5|7316.5|2
1622809010000|2021-06-04 12:16:50|7331.4|7316.4|7331.6|7316.6|7331.6|7316.6|7331.4|7316.4|3
1622809020000|2021-06-04 12:17:00|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.5|7316.5|6
1622809030000|2021-06-04 12:17:10|7331.5|7316.5|7331.3|7316.3|7331.6|7316.6|7331.3|7316.3|12
1622809040000|2021-06-04 12:17:20|7330.8|7315.8|7330.6|7315.6|7330.8|7315.8|7330.5|7315.5|4
1622809070000|2021-06-04 12:17:50|7330.4|7315.4|7330.2|7315.2|7330.4|7315.4|7330.1|7315.1|3
1622809090000|2021-06-04 12:18:10|7330.1|7315.1|7330.9|7315.9|7331|7316|7330.1|7315.1|5
1622809100000|2021-06-04 12:18:20|7331|7316|7331|7316|7331|7316|7331|7316|1
1622809110000|2021-06-04 12:18:30|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1622809130000|2021-06-04 12:18:50|7330.8|7315.8|7331.1|7316.1|7331.2|7316.2|7330.8|7315.8|4
1622809140000|2021-06-04 12:19:00|7331|7316|7331.2|7316.2|7331.2|7316.2|7331|7316|2
1622809150000|2021-06-04 12:19:10|7331.4|7316.4|7331.6|7316.6|7331.6|7316.6|7331.4|7316.4|2
1622809180000|2021-06-04 12:19:40|7331.5|7316.5|7331.3|7316.3|7331.5|7316.5|7331.3|7316.3|3
1622809190000|2021-06-04 12:19:50|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.3|7316.3|3
1622809200000|2021-06-04 12:20:00|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7331.4|7316.4|2
1622809250000|2021-06-04 12:20:50|7331.3|7316.3|7331.4|7316.4|7331.4|7316.4|7331.3|7316.3|2
1622809260000|2021-06-04 12:21:00|7331.6|7316.6|7331.7|7316.7|7331.7|7316.7|7331.6|7316.6|2
1622809290000|2021-06-04 12:21:30|7331.8|7316.8|7331.7|7316.7|7331.8|7316.8|7331.7|7316.7|2
1622809300000|2021-06-04 12:21:40|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1622809320000|2021-06-04 12:22:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1622809340000|2021-06-04 12:22:20|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1622809440000|2021-06-04 12:24:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1622809450000|2021-06-04 12:24:10|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1622809500000|2021-06-04 12:25:00|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1622809580000|2021-06-04 12:26:20|7331.6|7316.6|7331.9|7316.9|7331.9|7316.9|7331.6|7316.6|2
1622809590000|2021-06-04 12:26:30|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622809610000|2021-06-04 12:26:50|7336.8|7311.8|7336.7|7311.7|7336.8|7311.8|7336.7|7311.7|2
1622809630000|2021-06-04 12:27:10|7336.6|7311.6|7336.6|7311.6|7336.6|7311.6|7336.6|7311.6|1
1622809700000|2021-06-04 12:28:20|7336.9|7311.9|7337|7312|7337|7312|7336.9|7311.9|4
1622809720000|2021-06-04 12:28:40|7337.9|7312.9|7338|7313|7338|7316.7|7331.7|7312|6
1622809730000|2021-06-04 12:28:50|7338.1|7313.1|7338.1|7313.1|7338.1|7316.8|7331.8|7313|4
1622809740000|2021-06-04 12:29:00|7338|7313|7338.1|7313.1|7338.1|7316.7|7331.7|7313|6
1622809770000|2021-06-04 12:29:30|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1622809780000|2021-06-04 12:29:40|7331.5|7316.5|7337.8|7312.8|7339|7316.5|7331.5|7312.8|3
1622809790000|2021-06-04 12:29:50|7337.9|7312.9|7340.1|7315.1|7340.1|7315.1|7337.9|7312.9|3
1622809800000|2021-06-04 12:30:00|7339|7314|7334.8|7309.8|7339|7314|7334.8|7309.8|12
1622809810000|2021-06-04 12:30:10|7338.3|7313.3|7338.3|7313.3|7338.3|7313.3|7338.3|7313.3|1
1622809820000|2021-06-04 12:30:20|7334.6|7309.6|7334.3|7309.3|7334.6|7309.6|7334.3|7309.3|4
1622809830000|2021-06-04 12:30:30|7333.3|7308.3|7333.1|7308.1|7333.3|7308.3|7333.1|7308.1|3
1622809840000|2021-06-04 12:30:40|7333|7308|7331.7|7306.7|7333|7308|7331|7306|6
1622809850000|2021-06-04 12:30:50|7331.4|7306.4|7331.2|7306.2|7331.6|7306.6|7330.2|7305.2|9
1622809860000|2021-06-04 12:31:00|7331.6|7306.6|7331.6|7306.6|7331.6|7306.6|7331.6|7306.6|1
1622809870000|2021-06-04 12:31:10|7331.1|7306.1|7330.3|7305.3|7331.1|7306.1|7330.3|7305.3|6
1622809880000|2021-06-04 12:31:20|7330.8|7305.8|7330.9|7305.9|7330.9|7305.9|7330.8|7305.8|2
1622809890000|2021-06-04 12:31:30|7330.8|7305.8|7330.8|7305.8|7330.8|7305.8|7330.8|7305.8|1
1622809900000|2021-06-04 12:31:40|7330.7|7305.7|7331|7306|7331|7306|7330.7|7305.7|2
1622809910000|2021-06-04 12:31:50|7330.6|7305.6|7330.4|7305.4|7330.6|7305.6|7330.4|7305.4|2
1622809920000|2021-06-04 12:32:00|7330.3|7305.3|7329.7|7304.7|7330.3|7305.3|7329|7304|9
1622809940000|2021-06-04 12:32:20|7329.8|7304.8|7329.6|7304.6|7329.8|7304.8|7329.6|7304.6|3
1622809950000|2021-06-04 12:32:30|7329.8|7304.8|7329.6|7304.6|7329.8|7304.8|7329.6|7304.6|3
1622809970000|2021-06-04 12:32:50|7329.3|7304.3|7329.3|7304.3|7329.3|7304.3|7329.3|7304.3|1
1622809990000|2021-06-04 12:33:10|7329.4|7304.4|7329.4|7304.4|7329.4|7304.4|7329.4|7304.4|1
1622810000000|2021-06-04 12:33:20|7329.3|7304.3|7329.3|7304.3|7329.3|7304.3|7329.3|7304.3|1
1622810020000|2021-06-04 12:33:40|7329.4|7304.4|7327|7302|7329.4|7304.4|7326.8|7301.8|8
1622810030000|2021-06-04 12:33:50|7326.8|7301.8|7327.1|7302.1|7327.1|7302.1|7326.7|7301.7|6
1622810040000|2021-06-04 12:34:00|7326.7|7301.7|7326.7|7301.7|7326.7|7301.7|7326.6|7301.6|3
1622810050000|2021-06-04 12:34:10|7326.8|7301.8|7326.7|7301.7|7326.8|7301.8|7326.7|7301.7|2
1622810060000|2021-06-04 12:34:20|7326.5|7301.5|7326.7|7301.7|7326.7|7301.7|7326.4|7301.4|4
1622810100000|2021-06-04 12:35:00|7326.8|7301.8|7326.8|7301.8|7326.8|7301.8|7326.8|7301.8|1
1622810110000|2021-06-04 12:35:10|7326.5|7301.5|7326.5|7301.5|7326.5|7301.5|7326.5|7301.5|1
1622810120000|2021-06-04 12:35:20|7326.1|7301.1|7325.3|7300.3|7327.2|7307|7321.7|7299.9|20
1622810130000|2021-06-04 12:35:30|7322.2|7307.2|7325.4|7300.4|7327|7307.3|7322|7300.2|17
1622810140000|2021-06-04 12:35:40|7327.1|7302.1|7326.5|7301.5|7327.1|7306.9|7321.8|7299.9|11
1622810150000|2021-06-04 12:35:50|7326.4|7301.4|7325.5|7300.5|7326.4|7307|7322|7300.2|7
1622810160000|2021-06-04 12:36:00|7325.7|7300.7|7325.8|7300.8|7326.1|7301.1|7325.7|7300.7|4
1622810170000|2021-06-04 12:36:10|7326.2|7301.2|7326.9|7301.9|7327.8|7302.8|7326.1|7301.1|5
1622810180000|2021-06-04 12:36:20|7327.4|7302.4|7329|7304|7329|7304|7327|7302|19
1622810190000|2021-06-04 12:36:30|7329.1|7304.1|7328.7|7303.7|7329.8|7304.8|7328.7|7303.7|4
1622810200000|2021-06-04 12:36:40|7325.5|7310.5|7328.8|7303.8|7331.2|7311.1|7325.4|7303.7|14
1622810210000|2021-06-04 12:36:50|7331.2|7306.2|7328.8|7303.8|7331.4|7306.4|7328.6|7303.6|12
1622810220000|2021-06-04 12:37:00|7331.2|7306.2|7328.8|7303.8|7331.4|7306.4|7328.8|7303.8|16
1622810230000|2021-06-04 12:37:10|7331.3|7306.3|7331.5|7306.5|7331.5|7311.9|7326.7|7303.8|15
1622810240000|2021-06-04 12:37:20|7329.2|7304.2|7331.4|7306.4|7331.5|7311.7|7326.7|7304|12
1622810250000|2021-06-04 12:37:30|7331.2|7306.2|7332.4|7307.4|7332.5|7307.5|7329.7|7304.7|19
1622810260000|2021-06-04 12:37:40|7330|7305|7330|7305|7332.4|7312.5|7327.5|7305|19
1622810270000|2021-06-04 12:37:50|7332.4|7307.4|7332.9|7307.9|7332.9|7312.7|7327.7|7305.1|15
1622810280000|2021-06-04 12:38:00|7332.7|7307.7|7330.2|7305.2|7332.7|7307.7|7330.1|7305.1|7
1622810290000|2021-06-04 12:38:10|7332.7|7307.7|7332.2|7307.2|7332.9|7307.9|7329.8|7304.8|10
1622810300000|2021-06-04 12:38:20|7332.3|7307.3|7329.7|7304.7|7332.3|7312.5|7327.5|7304.7|13
1622810310000|2021-06-04 12:38:30|7329.8|7304.8|7330.5|7305.5|7331.9|7306.9|7329.7|7304.7|8
1622810320000|2021-06-04 12:38:40|7331.1|7306.1|7330.2|7305.2|7331.1|7306.1|7330.2|7305.2|8
1622810330000|2021-06-04 12:38:50|7331.1|7306.1|7330.3|7305.3|7331.3|7306.3|7330|7305|9
1622810340000|2021-06-04 12:39:00|7331.1|7306.1|7330.4|7305.4|7331.3|7306.3|7330.4|7305.4|10
1622810350000|2021-06-04 12:39:10|7331.1|7306.1|7330.8|7305.8|7331.4|7306.4|7330.4|7305.4|9
1622810360000|2021-06-04 12:39:20|7331.1|7306.1|7331.4|7306.4|7331.4|7306.4|7331.1|7306.1|7
1622810390000|2021-06-04 12:39:50|7331.5|7306.5|7331.5|7306.5|7331.5|7306.5|7331.4|7306.4|3
1622810400000|2021-06-04 12:40:00|7326.5|7311.5|7326.8|7311.8|7326.8|7311.8|7326.5|7311.5|6
1622810410000|2021-06-04 12:40:10|7327|7312|7326.7|7311.7|7327|7312|7326.7|7311.7|9
1622810420000|2021-06-04 12:40:20|7326.8|7311.8|7327|7312|7327|7312|7326.8|7311.8|7
1622810430000|2021-06-04 12:40:30|7327.3|7312.3|7328.1|7313.1|7328.5|7313.5|7327.3|7312.3|6
1622810450000|2021-06-04 12:40:50|7328.4|7313.4|7327.9|7312.9|7328.4|7313.4|7327.9|7312.9|3
1622810460000|2021-06-04 12:41:00|7328|7313|7327.1|7312.1|7328.1|7313.1|7327.1|7312.1|9
1622810470000|2021-06-04 12:41:10|7327.2|7312.2|7327|7312|7327.2|7312.2|7327|7312|3
1622810480000|2021-06-04 12:41:20|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1622810490000|2021-06-04 12:41:30|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1622810500000|2021-06-04 12:41:40|7326|7311|7326|7311|7326|7311|7326|7311|1
1622810510000|2021-06-04 12:41:50|7325.8|7310.8|7325.5|7310.5|7325.8|7310.8|7325.2|7310.2|7
1622810570000|2021-06-04 12:42:50|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1622810580000|2021-06-04 12:43:00|7325.8|7310.8|7325.6|7310.6|7325.8|7310.8|7325.6|7310.6|2
1622810610000|2021-06-04 12:43:30|7325.4|7310.4|7325.4|7310.4|7325.6|7310.6|7325.4|7310.4|4
1622810620000|2021-06-04 12:43:40|7325.3|7310.3|7325.5|7310.5|7325.5|7310.5|7325.2|7310.2|4
1622810630000|2021-06-04 12:43:50|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1622810640000|2021-06-04 12:44:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1622810680000|2021-06-04 12:44:40|7325.7|7310.7|7325.7|7310.7|7325.8|7310.8|7325.7|7310.7|7
1622810690000|2021-06-04 12:44:50|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1622810700000|2021-06-04 12:45:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1622810710000|2021-06-04 12:45:10|7325.6|7310.6|7325.1|7310.1|7325.6|7310.6|7325.1|7310.1|3
1622810720000|2021-06-04 12:45:20|7328.3|7303.3|7323.7|7308.7|7328.3|7308.7|7323.7|7302.8|10
1622810730000|2021-06-04 12:45:30|7327.8|7302.8|7322.2|7307.2|7327.8|7308.7|7322.1|7302.6|11
1622810740000|2021-06-04 12:45:40|7323|7308|7322.2|7307.2|7323|7308|7322.2|7307.2|2
1622810750000|2021-06-04 12:45:50|7323|7308|7322.1|7307.1|7323|7308|7322.1|7307.1|3
1622810760000|2021-06-04 12:46:00|7323.1|7308.1|7323|7308|7323.1|7308.1|7322.1|7307.1|5
1622810770000|2021-06-04 12:46:10|7323.3|7308.3|7322.1|7307.1|7323.3|7308.3|7322.1|7307.1|6
1622810780000|2021-06-04 12:46:20|7323.3|7308.3|7322.2|7307.2|7323.3|7308.3|7322.2|7307.2|2
1622810790000|2021-06-04 12:46:30|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7322.2|7307.2|3
1622810800000|2021-06-04 12:46:40|7322.2|7307.2|7323.7|7308.7|7323.7|7308.7|7322.2|7307.2|11
1622810810000|2021-06-04 12:46:50|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1622810820000|2021-06-04 12:47:00|7323.4|7308.4|7321.4|7306.4|7323.4|7308.4|7321.3|7306.3|8
1622810830000|2021-06-04 12:47:10|7321.6|7306.6|7322.1|7307.1|7322.1|7307.1|7321.2|7306.2|5
1622810840000|2021-06-04 12:47:20|7321.3|7306.3|7321.8|7306.8|7322.3|7307.3|7321.3|7306.3|4
1622810850000|2021-06-04 12:47:30|7321.6|7306.6|7321.4|7306.4|7321.6|7306.6|7321.4|7306.4|4
1622810860000|2021-06-04 12:47:40|7321.6|7306.6|7322|7307|7322|7307|7321.6|7306.6|5
1622810870000|2021-06-04 12:47:50|7321.9|7306.9|7321.7|7306.7|7322.8|7307.8|7321.7|7306.7|7
1622810880000|2021-06-04 12:48:00|7322.9|7307.9|7322.1|7307.1|7322.9|7307.9|7321.9|7306.9|10
1622810890000|2021-06-04 12:48:10|7322.2|7307.2|7325.5|7300.5|7327.3|7307.3|7321.5|7300.2|17
1622810900000|2021-06-04 12:48:20|7325.4|7300.4|7326|7301|7327.8|7302.8|7325.4|7300.4|7
1622810910000|2021-06-04 12:48:30|7325|7300|7325|7300|7325|7300|7325|7300|1
1622810920000|2021-06-04 12:48:40|7324.9|7299.9|7328.1|7303.1|7328.2|7303.2|7324.9|7299.9|12
1622810930000|2021-06-04 12:48:50|7325.2|7300.2|7325.1|7300.1|7328.3|7303.3|7325.1|7300.1|11
1622810940000|2021-06-04 12:49:00|7328.2|7303.2|7324.8|7299.8|7328.2|7303.2|7324.8|7299.8|8
1622810950000|2021-06-04 12:49:10|7327.9|7302.9|7324.6|7299.6|7327.9|7302.9|7324.6|7299.6|9
1622810960000|2021-06-04 12:49:20|7327.7|7302.7|7324.3|7299.3|7327.7|7302.7|7324.3|7299.3|16
1622810970000|2021-06-04 12:49:30|7327.3|7302.3|7327.2|7302.2|7327.3|7302.3|7323.9|7298.9|12
1622810980000|2021-06-04 12:49:40|7323.8|7298.8|7326.4|7301.4|7327|7302|7323.2|7298.2|15
1622810990000|2021-06-04 12:49:50|7326.5|7301.5|7327.6|7302.6|7327.6|7302.6|7323.8|7298.8|16
1622811000000|2021-06-04 12:50:00|7327.7|7302.7|7328.4|7303.4|7328.4|7303.4|7324.3|7299.3|12
1622811010000|2021-06-04 12:50:10|7328.6|7303.6|7325|7300|7328.6|7303.6|7324.8|7299.8|10
1622811020000|2021-06-04 12:50:20|7328.4|7303.4|7328.4|7303.4|7328.4|7303.4|7324.8|7299.8|12
1622811030000|2021-06-04 12:50:30|7324.7|7299.7|7324.3|7299.3|7328.3|7303.3|7324.3|7299.3|9
1622811040000|2021-06-04 12:50:40|7327.9|7302.9|7327.4|7302.4|7327.9|7302.9|7323.8|7298.8|8
1622811050000|2021-06-04 12:50:50|7327|7302|7324.3|7299.3|7327.8|7302.8|7323.6|7298.6|10
1622811060000|2021-06-04 12:51:00|7327.8|7302.8|7328|7303|7328|7303|7324.7|7299.7|5
1622811070000|2021-06-04 12:51:10|7327.9|7302.9|7327.9|7302.9|7327.9|7302.9|7327.9|7302.9|1
1622811080000|2021-06-04 12:51:20|7328.1|7303.1|7328|7303|7328.1|7303.1|7324.8|7299.8|5
1622811090000|2021-06-04 12:51:30|7324.7|7299.7|7327.8|7302.8|7328.1|7303.1|7324.7|7299.7|9
1622811100000|2021-06-04 12:51:40|7325.1|7300.1|7327.9|7302.9|7327.9|7302.9|7325.1|7300.1|12
1622811110000|2021-06-04 12:51:50|7328|7303|7327.7|7302.7|7328|7303|7325.1|7300.1|6
1622811120000|2021-06-04 12:52:00|7325|7300|7327.6|7302.6|7327.7|7302.7|7325|7300|5
1622811130000|2021-06-04 12:52:10|7327.7|7302.7|7324.9|7299.9|7327.7|7302.7|7324.9|7299.9|8
1622811140000|2021-06-04 12:52:20|7327.5|7302.5|7324.8|7299.8|7327.5|7302.5|7324.8|7299.8|4
1622811150000|2021-06-04 12:52:30|7327.5|7302.5|7324.9|7299.9|7327.6|7302.6|7324.9|7299.9|7
1622811160000|2021-06-04 12:52:40|7327.5|7302.5|7324.9|7299.9|7327.6|7302.6|7324.9|7299.9|7
1622811170000|2021-06-04 12:52:50|7327.5|7302.5|7327.5|7302.5|7327.5|7302.5|7327.5|7302.5|1
1622811180000|2021-06-04 12:53:00|7324.9|7299.9|7324.8|7299.8|7327.7|7302.7|7324.8|7299.8|7
1622811190000|2021-06-04 12:53:10|7327.5|7302.5|7324.8|7299.8|7327.5|7302.5|7324.8|7299.8|2
1622811210000|2021-06-04 12:53:30|7327.6|7302.6|7327.6|7302.6|7327.6|7302.6|7327.6|7302.6|1
1622811220000|2021-06-04 12:53:40|7324.8|7299.8|7325.1|7300.1|7327.4|7302.4|7324.8|7299.8|4
1622811230000|2021-06-04 12:53:50|7325.2|7300.2|7328|7303|7328|7305.5|7320.5|7300.2|4
1622811260000|2021-06-04 12:54:20|7327.4|7302.4|7327|7302|7327.4|7302.4|7325.4|7300.4|7
1622811270000|2021-06-04 12:54:30|7325.5|7300.5|7326.9|7301.9|7327|7302|7325.4|7300.4|7
1622811280000|2021-06-04 12:54:40|7325.4|7300.4|7326.6|7301.6|7326.9|7301.9|7324.9|7299.9|13
1622811290000|2021-06-04 12:54:50|7325|7300|7320.5|7305.5|7326.9|7305.5|7320.5|7300|6
1622811300000|2021-06-04 12:55:00|7321.9|7306.9|7326.4|7301.4|7326.4|7306.9|7320.1|7300.3|10
1622811310000|2021-06-04 12:55:10|7320.1|7305.1|7326.4|7301.4|7326.4|7305.1|7319.7|7301.4|6
1622811320000|2021-06-04 12:55:20|7319.8|7304.8|7320|7305|7326.4|7305|7319.8|7301.1|8
1622811330000|2021-06-04 12:55:30|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622811340000|2021-06-04 12:55:40|7319.8|7304.8|7319.6|7304.6|7319.8|7304.8|7319.6|7304.6|2
1622811360000|2021-06-04 12:56:00|7318.7|7303.7|7318.8|7303.8|7318.8|7303.8|7318.3|7303.3|6
1622811370000|2021-06-04 12:56:10|7318.4|7303.4|7318.1|7303.1|7318.4|7303.4|7318|7303|6
1622811380000|2021-06-04 12:56:20|7317.9|7302.9|7317.9|7302.9|7318.1|7303.1|7317.9|7302.9|3
1622811390000|2021-06-04 12:56:30|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1622811400000|2021-06-04 12:56:40|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|1
1622811410000|2021-06-04 12:56:50|7318|7303|7317|7302|7318|7303|7315.8|7300.8|5
1622811420000|2021-06-04 12:57:00|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7315.8|7300.8|3
1622811430000|2021-06-04 12:57:10|7315.8|7300.8|7317.1|7302.1|7317.1|7302.1|7315.8|7300.8|2
1622811440000|2021-06-04 12:57:20|7315.8|7300.8|7316.9|7301.9|7316.9|7301.9|7315.8|7300.8|5
1622811450000|2021-06-04 12:57:30|7315.8|7300.8|7315.6|7300.6|7316.9|7301.9|7315.6|7300.6|9
1622811460000|2021-06-04 12:57:40|7316.7|7301.7|7316.8|7301.8|7316.8|7301.8|7316.7|7301.7|2
1622811480000|2021-06-04 12:58:00|7315.7|7300.7|7316.9|7301.9|7316.9|7301.9|7315.7|7300.7|3
1622811490000|2021-06-04 12:58:10|7315.7|7300.7|7317.1|7302.1|7317.1|7302.1|7315.7|7300.7|11
1622811500000|2021-06-04 12:58:20|7315.7|7300.7|7316|7301|7317.2|7302.2|7315.7|7300.7|10
1622811510000|2021-06-04 12:58:30|7317.2|7302.2|7323.3|7298.3|7323.4|7302.2|7316|7298.2|12
1622811520000|2021-06-04 12:58:40|7317|7302|7317|7302|7323.4|7302.1|7317|7298.2|8
1622811530000|2021-06-04 12:58:50|7322.8|7297.8|7317.1|7302.1|7323.6|7303.5|7316.9|7297.8|11
1622811540000|2021-06-04 12:59:00|7318.5|7303.5|7317.1|7302.1|7318.5|7303.5|7317.1|7302.1|2
1622811550000|2021-06-04 12:59:10|7317|7302|7316.9|7301.9|7323.3|7302|7316.9|7298.1|5
1622811560000|2021-06-04 12:59:20|7322.7|7297.7|7323.3|7298.3|7323.3|7302|7317|7297.7|7
1622811570000|2021-06-04 12:59:30|7323.2|7298.2|7323.3|7298.3|7323.3|7298.3|7323.2|7298.2|2
1622811580000|2021-06-04 12:59:40|7323.4|7298.4|7318.4|7303.4|7323.4|7303.4|7317|7298.4|6
1622811590000|2021-06-04 12:59:50|7317.3|7302.3|7323.3|7298.3|7323.6|7302.3|7317|7298.3|5
1622811600000|2021-06-04 13:00:00|7317.3|7302.3|7317.3|7302.3|7317.4|7302.4|7317.3|7302.3|5
1622811620000|2021-06-04 13:00:20|7317.4|7302.4|7317|7302|7317.4|7302.4|7317|7302|3
1622811640000|2021-06-04 13:00:40|7316.9|7301.9|7316.8|7301.8|7316.9|7301.9|7316.8|7301.8|4
1622811650000|2021-06-04 13:00:50|7316.5|7301.5|7316.4|7301.4|7316.5|7301.5|7316.4|7301.4|2
1622811660000|2021-06-04 13:01:00|7316.8|7301.8|7316.5|7301.5|7316.8|7301.8|7316.5|7301.5|5
1622811670000|2021-06-04 13:01:10|7316.4|7301.4|7316.6|7301.6|7316.6|7301.6|7316.4|7301.4|2
1622811680000|2021-06-04 13:01:20|7316.7|7301.7|7316.6|7301.6|7316.8|7301.8|7316.6|7301.6|6
1622811710000|2021-06-04 13:01:50|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|1
1622811720000|2021-06-04 13:02:00|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|1
1622811730000|2021-06-04 13:02:10|7316.8|7301.8|7316.5|7301.5|7316.8|7301.8|7316.4|7301.4|3
1622811740000|2021-06-04 13:02:20|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|1
1622811750000|2021-06-04 13:02:30|7316.5|7301.5|7316.5|7301.5|7316.8|7301.8|7316.5|7301.5|4
1622811760000|2021-06-04 13:02:40|7316.6|7301.6|7316.5|7301.5|7316.6|7301.6|7316.5|7301.5|2
1622811770000|2021-06-04 13:02:50|7316.9|7301.9|7317.1|7302.1|7317.1|7302.1|7316.9|7301.9|2
1622811780000|2021-06-04 13:03:00|7316.7|7301.7|7316.9|7301.9|7316.9|7301.9|7316.7|7301.7|2
1622811790000|2021-06-04 13:03:10|7317|7302|7317.1|7302.1|7317.1|7302.1|7317|7302|2
1622811800000|2021-06-04 13:03:20|7316.7|7301.7|7317.1|7302.1|7317.1|7302.1|7316.7|7301.7|3
1622811810000|2021-06-04 13:03:30|7317|7302|7317.1|7302.1|7317.1|7302.1|7317|7302|2
1622811820000|2021-06-04 13:03:40|7316.7|7301.7|7317|7302|7317|7302|7316.7|7301.7|2
1622811830000|2021-06-04 13:03:50|7316.9|7301.9|7316.7|7301.7|7316.9|7301.9|7316.7|7301.7|6
1622811840000|2021-06-04 13:04:00|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|1
1622811860000|2021-06-04 13:04:20|7316.2|7301.2|7316.8|7301.8|7316.8|7301.8|7315.9|7300.9|3
1622811870000|2021-06-04 13:04:30|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7315.5|7300.5|11
1622811880000|2021-06-04 13:04:40|7315.8|7300.8|7316.5|7301.5|7316.5|7301.5|7315.7|7300.7|3
1622811890000|2021-06-04 13:04:50|7315.7|7300.7|7316.5|7301.5|7316.5|7301.5|7315.7|7300.7|4
1622811900000|2021-06-04 13:05:00|7315.8|7300.8|7315.8|7300.8|7316.5|7301.5|7315.8|7300.8|7
1622811910000|2021-06-04 13:05:10|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|1
1622811920000|2021-06-04 13:05:20|7315.6|7300.6|7315.8|7300.8|7316.5|7301.5|7315.6|7300.6|8
1622811930000|2021-06-04 13:05:30|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7315.8|7300.8|3
1622811940000|2021-06-04 13:05:40|7315.8|7300.8|7313.9|7298.9|7316.5|7301.5|7313.9|7298.9|8
1622811950000|2021-06-04 13:05:50|7314.7|7299.7|7320.5|7295.5|7320.5|7299.7|7314|7295.4|10
1622811960000|2021-06-04 13:06:00|7320.4|7295.4|7320.7|7295.7|7320.8|7300.6|7313.9|7293|11
1622811970000|2021-06-04 13:06:10|7318.4|7293.4|7319.8|7294.8|7319.8|7294.8|7318.4|7293.4|3
1622812000000|2021-06-04 13:06:40|7319.7|7294.7|7319.7|7294.7|7319.7|7294.7|7319.7|7294.7|1
1622812010000|2021-06-04 13:06:50|7320.1|7295.1|7320.1|7295.1|7320.1|7295.1|7320.1|7295.1|1
1622812020000|2021-06-04 13:07:00|7319.5|7294.5|7320.6|7295.6|7320.6|7295.6|7318.9|7293.9|5
1622812030000|2021-06-04 13:07:10|7318.9|7293.9|7319.8|7294.8|7320.6|7295.6|7318.9|7293.9|3
1622812040000|2021-06-04 13:07:20|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622812060000|2021-06-04 13:07:40|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1622812080000|2021-06-04 13:08:00|7315.1|7300.1|7315.2|7300.2|7315.2|7300.2|7315.1|7300.1|2
1622812100000|2021-06-04 13:08:20|7314|7299|7314|7299|7314|7299|7314|7299|1
1622812110000|2021-06-04 13:08:30|7313.2|7298.2|7314.8|7299.8|7314.8|7299.8|7313.1|7298.1|3
1622812120000|2021-06-04 13:08:40|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1622812130000|2021-06-04 13:08:50|7315|7300|7315.3|7300.3|7315.3|7300.3|7315|7300|3
1622812140000|2021-06-04 13:09:00|7315.5|7300.5|7316.2|7301.2|7316.2|7301.2|7315.5|7300.5|6
1622812150000|2021-06-04 13:09:10|7316.1|7301.1|7321.2|7296.2|7321.2|7301.1|7316.1|7296.2|2
1622812180000|2021-06-04 13:09:40|7321.1|7296.1|7321.6|7296.6|7321.6|7296.6|7321.1|7296.1|3
1622812200000|2021-06-04 13:10:00|7321.5|7296.5|7321.8|7296.8|7321.8|7296.8|7320.9|7295.9|4
1622812210000|2021-06-04 13:10:10|7321.9|7296.9|7321.2|7296.2|7322.1|7297.1|7321.1|7296.1|9
1622812220000|2021-06-04 13:10:20|7322.1|7297.1|7321.3|7296.3|7322.2|7297.2|7321.1|7296.1|6
1622812230000|2021-06-04 13:10:30|7322.1|7297.1|7322.2|7297.2|7322.5|7297.5|7321.3|7296.3|10
1622812240000|2021-06-04 13:10:40|7321.4|7296.4|7321.4|7296.4|7322.2|7297.2|7321.3|7296.3|13
1622812250000|2021-06-04 13:10:50|7322.2|7297.2|7321.3|7296.3|7322.2|7297.2|7321.3|7296.3|7
1622812260000|2021-06-04 13:11:00|7322.1|7297.1|7320.4|7295.4|7322.1|7297.1|7320.4|7295.4|8
1622812270000|2021-06-04 13:11:10|7321.5|7296.5|7321.4|7296.4|7321.5|7296.5|7320.3|7295.3|8
1622812280000|2021-06-04 13:11:20|7321.5|7296.5|7320.2|7295.2|7321.5|7296.5|7320.2|7295.2|15
1622812290000|2021-06-04 13:11:30|7321.4|7296.4|7321.4|7296.4|7321.6|7296.6|7320.2|7295.2|8
1622812300000|2021-06-04 13:11:40|7320.1|7295.1|7321.6|7296.6|7321.6|7296.6|7320.1|7295.1|10
1622812310000|2021-06-04 13:11:50|7320.2|7295.2|7321.4|7296.4|7321.6|7296.6|7320.1|7295.1|4
1622812320000|2021-06-04 13:12:00|7321.5|7296.5|7321.5|7296.5|7321.5|7296.5|7320.1|7295.1|5
1622812330000|2021-06-04 13:12:10|7320.1|7295.1|7321.5|7296.5|7321.5|7296.5|7320.1|7295.1|2
1622812340000|2021-06-04 13:12:20|7321.2|7296.2|7321.5|7296.5|7321.6|7296.6|7321.2|7296.2|4
1622812350000|2021-06-04 13:12:30|7321.6|7296.6|7321.6|7296.6|7321.6|7296.6|7321.6|7296.6|1
1622812370000|2021-06-04 13:12:50|7321.8|7296.8|7321.8|7296.8|7321.8|7296.8|7321.8|7296.8|1
1622812380000|2021-06-04 13:13:00|7321.9|7296.9|7321.8|7296.8|7321.9|7296.9|7321.8|7296.8|2
1622812390000|2021-06-04 13:13:10|7321.9|7296.9|7322.5|7297.5|7322.5|7297.5|7321.8|7296.8|4
1622812400000|2021-06-04 13:13:20|7322.4|7297.4|7322.5|7297.5|7322.6|7297.6|7322.4|7297.4|4
1622812410000|2021-06-04 13:13:30|7322.6|7297.6|7322.7|7297.7|7322.7|7297.7|7322.6|7297.6|2
1622812420000|2021-06-04 13:13:40|7322.6|7297.6|7322.5|7297.5|7322.6|7297.6|7322.5|7297.5|2
1622812430000|2021-06-04 13:13:50|7322.6|7297.6|7322.6|7297.6|7322.6|7297.6|7322.6|7297.6|1
1622812440000|2021-06-04 13:14:00|7322.7|7297.7|7322.6|7297.6|7322.7|7297.7|7322.6|7297.6|6
1622812450000|2021-06-04 13:14:10|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|1
1622812460000|2021-06-04 13:14:20|7322.6|7297.6|7322.6|7297.6|7322.6|7297.6|7322.6|7297.6|1
1622812480000|2021-06-04 13:14:40|7322.7|7297.7|7322.8|7297.8|7322.8|7297.8|7322.7|7297.7|2
1622812490000|2021-06-04 13:14:50|7322.7|7297.7|7322.6|7297.6|7322.8|7297.8|7322.6|7297.6|6
1622812510000|2021-06-04 13:15:10|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|1
1622812520000|2021-06-04 13:15:20|7322.6|7297.6|7322.6|7297.6|7322.6|7297.6|7322.6|7297.6|1
1622812530000|2021-06-04 13:15:30|7322.5|7297.5|7322.6|7297.6|7322.6|7297.6|7322.5|7297.5|6
1622812540000|2021-06-04 13:15:40|7322.5|7297.5|7322.6|7297.6|7322.6|7297.6|7322.5|7297.5|2
1622812550000|2021-06-04 13:15:50|7322.5|7297.5|7322.5|7297.5|7322.6|7297.6|7322.5|7297.5|3
1622812560000|2021-06-04 13:16:00|7322.6|7297.6|7322.5|7297.5|7322.6|7297.6|7322.5|7297.5|2
1622812570000|2021-06-04 13:16:10|7322.1|7297.1|7322.2|7297.2|7322.2|7297.2|7322.1|7297.1|2
1622812580000|2021-06-04 13:16:20|7321.6|7296.6|7321.6|7296.6|7321.6|7296.6|7321.6|7296.6|1
1622812590000|2021-06-04 13:16:30|7321.5|7296.5|7321.6|7296.6|7321.6|7296.6|7321.5|7296.5|2
1622812600000|2021-06-04 13:16:40|7320.3|7295.3|7321.6|7296.6|7321.6|7296.6|7320.3|7295.3|8
1622812610000|2021-06-04 13:16:50|7321.7|7296.7|7321.7|7296.7|7321.7|7296.7|7321.7|7296.7|1
1622812620000|2021-06-04 13:17:00|7321.6|7296.6|7321.7|7296.7|7321.7|7296.7|7321.6|7296.6|2
1622812630000|2021-06-04 13:17:10|7321.8|7296.8|7321.8|7296.8|7321.8|7296.8|7321.8|7296.8|1
1622812660000|2021-06-04 13:17:40|7320.4|7295.4|7320|7295|7320.4|7295.4|7320|7295|2
1622812710000|2021-06-04 13:18:30|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|1
1622812760000|2021-06-04 13:19:20|7320.5|7295.5|7320.7|7295.7|7320.7|7295.7|7320.5|7295.5|2
1622812780000|2021-06-04 13:19:40|7320.5|7295.5|7320.6|7295.6|7320.6|7295.6|7320.5|7295.5|2
1622812790000|2021-06-04 13:19:50|7320.7|7295.7|7320.7|7295.7|7320.7|7295.7|7320.7|7295.7|1
1622812800000|2021-06-04 13:20:00|7320.6|7295.6|7320.5|7295.5|7320.6|7295.6|7320.5|7295.5|4
1622812810000|2021-06-04 13:20:10|7320.8|7295.8|7320.5|7295.5|7320.8|7295.8|7320.5|7295.5|2
1622812830000|2021-06-04 13:20:30|7319.8|7294.8|7314.1|7299.1|7319.8|7299.1|7314.1|7294.8|6
1622812840000|2021-06-04 13:20:40|7319.8|7294.8|7314|7299|7319.8|7299.1|7314|7294.8|4
1622812850000|2021-06-04 13:20:50|7319.8|7294.8|7314|7299|7319.8|7299.1|7314|7294.8|5
1622812860000|2021-06-04 13:21:00|7319.8|7294.8|7320|7295|7320.8|7299|7314|7294.3|7
1622812880000|2021-06-04 13:21:20|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|1
1622812890000|2021-06-04 13:21:30|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1622812900000|2021-06-04 13:21:40|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|1
1622812920000|2021-06-04 13:22:00|7314.8|7299.8|7321.2|7296.2|7321.2|7300.3|7314.8|7296.2|4
1622812930000|2021-06-04 13:22:10|7315.3|7300.3|7315.3|7300.3|7321.2|7300.8|7315.3|7296.2|6
1622812940000|2021-06-04 13:22:20|7321.2|7296.2|7315.4|7300.4|7321.2|7300.4|7315.3|7296.2|4
1622812950000|2021-06-04 13:22:30|7321.2|7296.2|7315.4|7300.4|7321.2|7300.4|7315.4|7296.2|6
1622812960000|2021-06-04 13:22:40|7321.2|7296.2|7315.4|7300.4|7321.2|7300.4|7315.4|7296.2|2
1622812970000|2021-06-04 13:22:50|7321.3|7296.3|7321.3|7296.3|7321.3|7300.4|7315.4|7296.3|3
1622812980000|2021-06-04 13:23:00|7321.2|7296.2|7321.2|7296.2|7321.2|7296.2|7321.2|7296.2|1
1622812990000|2021-06-04 13:23:10|7315.7|7300.7|7315.8|7300.8|7316.2|7301.2|7315.7|7300.7|5
1622813000000|2021-06-04 13:23:20|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1622813020000|2021-06-04 13:23:40|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7315.3|7300.3|7
1622813030000|2021-06-04 13:23:50|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|1
1622813060000|2021-06-04 13:24:20|7316.2|7301.2|7315.4|7300.4|7316.2|7301.2|7315.4|7300.4|2
1622813070000|2021-06-04 13:24:30|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1622813080000|2021-06-04 13:24:40|7315.8|7300.8|7319.9|7294.9|7319.9|7301.2|7315.8|7294.9|3
1622813090000|2021-06-04 13:24:50|7319.7|7294.7|7316.1|7301.1|7319.9|7301.7|7314.4|7294.7|8
1622813100000|2021-06-04 13:25:00|7316.3|7301.3|7316.3|7301.3|7316.8|7301.8|7316.3|7301.3|4
1622813110000|2021-06-04 13:25:10|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|1
1622813130000|2021-06-04 13:25:30|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1622813140000|2021-06-04 13:25:40|7315.9|7300.9|7316.2|7301.2|7316.2|7301.2|7315.9|7300.9|2
1622813150000|2021-06-04 13:25:50|7316.3|7301.3|7319.7|7294.7|7319.8|7301.3|7314.5|7294.5|9
1622813160000|2021-06-04 13:26:00|7319.5|7294.5|7313.5|7298.5|7319.7|7298.6|7313.5|7294.1|5
1622813210000|2021-06-04 13:26:50|7315.4|7290.4|7315.6|7290.6|7316.2|7291.2|7315.4|7290.4|4
1622813220000|2021-06-04 13:27:00|7315.7|7290.7|7315.5|7290.5|7315.7|7290.7|7315.5|7290.5|3
1622813230000|2021-06-04 13:27:10|7315.4|7290.4|7315.4|7290.4|7315.4|7290.4|7315.4|7290.4|1
1622813240000|2021-06-04 13:27:20|7315.6|7290.6|7315.6|7290.6|7315.6|7290.6|7315.6|7290.6|1
1622813250000|2021-06-04 13:27:30|7315.7|7290.7|7315.7|7290.7|7315.7|7290.7|7315.7|7290.7|1
1622813260000|2021-06-04 13:27:40|7315.6|7290.6|7317.8|7292.8|7318|7297.3|7312.3|7290.6|7
1622813280000|2021-06-04 13:28:00|7317.9|7292.9|7317.7|7292.7|7317.9|7292.9|7316.8|7291.8|5
1622813290000|2021-06-04 13:28:10|7316.8|7291.8|7317.5|7292.5|7317.6|7292.6|7316.6|7291.6|4
1622813300000|2021-06-04 13:28:20|7317.6|7292.6|7317.6|7292.6|7318.1|7293.1|7317.6|7292.6|5
1622813310000|2021-06-04 13:28:30|7317|7292|7317.5|7292.5|7317.6|7292.6|7316.8|7291.8|10
1622813320000|2021-06-04 13:28:40|7316.6|7291.6|7317.4|7292.4|7317.4|7292.4|7316.6|7291.6|8
1622813330000|2021-06-04 13:28:50|7317.5|7292.5|7317.5|7292.5|7317.5|7292.5|7316.9|7291.9|3
1622813340000|2021-06-04 13:29:00|7316.9|7291.9|7317.5|7292.5|7317.5|7292.5|7316.9|7291.9|4
1622813350000|2021-06-04 13:29:10|7317.6|7292.6|7316.8|7291.8|7317.6|7292.6|7316.8|7291.8|2
1622813360000|2021-06-04 13:29:20|7317.7|7292.7|7317.7|7292.7|7317.7|7292.7|7317.7|7292.7|1
1622813370000|2021-06-04 13:29:30|7316.8|7291.8|7317.6|7292.6|7317.7|7292.7|7316.8|7291.8|12
1622813380000|2021-06-04 13:29:40|7316.6|7291.6|7317.6|7292.6|7318.3|7293.3|7316.6|7291.6|9
1622813390000|2021-06-04 13:29:50|7318.3|7293.3|7318.3|7293.3|7318.3|7293.3|7318.3|7293.3|1
1622813400000|2021-06-04 13:30:00|7317.8|7292.8|7318.4|7293.4|7318.5|7293.5|7317.8|7292.8|10
1622813410000|2021-06-04 13:30:10|7318.5|7293.5|7318.1|7293.1|7318.7|7293.7|7318|7293|12
1622813420000|2021-06-04 13:30:20|7318.4|7293.4|7318.1|7293.1|7318.5|7293.5|7318.1|7293.1|6
1622813430000|2021-06-04 13:30:30|7318.3|7293.3|7320|7295|7320|7295|7318.1|7293.1|10
1622813440000|2021-06-04 13:30:40|7319.9|7294.9|7319.9|7294.9|7319.9|7294.9|7319.9|7294.9|1
1622813450000|2021-06-04 13:30:50|7319.5|7294.5|7319.5|7294.5|7319.9|7294.9|7319.5|7294.5|5
1622813460000|2021-06-04 13:31:00|7319.9|7294.9|7319.9|7294.9|7319.9|7294.9|7319.9|7294.9|1
1622813470000|2021-06-04 13:31:10|7319.5|7294.5|7319.5|7294.5|7319.8|7294.8|7319.5|7294.5|3
1622813480000|2021-06-04 13:31:20|7319.8|7294.8|7319.5|7294.5|7319.8|7294.8|7319.5|7294.5|4
1622813490000|2021-06-04 13:31:30|7319.7|7294.7|7319.7|7294.7|7319.7|7294.7|7319.3|7294.3|3
1622813500000|2021-06-04 13:31:40|7319.8|7294.8|7319.5|7294.5|7319.8|7294.8|7319.5|7294.5|3
1622813510000|2021-06-04 13:31:50|7319.7|7294.7|7319.7|7294.7|7319.7|7294.7|7319.4|7294.4|3
1622813520000|2021-06-04 13:32:00|7319.8|7294.8|7319.7|7294.7|7319.8|7294.8|7319.4|7294.4|5
1622813540000|2021-06-04 13:32:20|7319.3|7294.3|7319.1|7294.1|7319.7|7294.7|7319.1|7294.1|4
1622813560000|2021-06-04 13:32:40|7319.2|7294.2|7319.2|7294.2|7319.2|7294.2|7319.2|7294.2|1
1622813570000|2021-06-04 13:32:50|7319.8|7294.8|7319.4|7294.4|7319.8|7294.8|7319.4|7294.4|2
1622813580000|2021-06-04 13:33:00|7319.5|7294.5|7319.8|7294.8|7319.8|7294.8|7319.5|7294.5|2
1622813590000|2021-06-04 13:33:10|7319.5|7294.5|7319.8|7294.8|7319.8|7294.8|7319.5|7294.5|3
1622813600000|2021-06-04 13:33:20|7319.5|7294.5|7319.8|7294.8|7319.9|7294.9|7319.5|7294.5|11
1622813610000|2021-06-04 13:33:30|7319.6|7294.6|7319.6|7294.6|7319.8|7294.8|7319.6|7294.6|7
1622813620000|2021-06-04 13:33:40|7319.8|7294.8|7319.6|7294.6|7319.8|7294.8|7319.6|7294.6|8
1622813630000|2021-06-04 13:33:50|7319.8|7294.8|7319.6|7294.6|7319.8|7294.8|7319.6|7294.6|10
1622813640000|2021-06-04 13:34:00|7319.8|7294.8|7319.8|7294.8|7319.8|7294.8|7319.4|7294.4|9
1622813650000|2021-06-04 13:34:10|7319.5|7294.5|7319.8|7294.8|7319.8|7294.8|7319.5|7294.5|2
1622813660000|2021-06-04 13:34:20|7319.5|7294.5|7319.5|7294.5|7319.8|7294.8|7319.5|7294.5|7
1622813670000|2021-06-04 13:34:30|7319.8|7294.8|7319.5|7294.5|7319.8|7294.8|7319.5|7294.5|4
1622813680000|2021-06-04 13:34:40|7319.8|7294.8|7319.8|7294.8|7319.8|7294.8|7319.8|7294.8|1
1622813720000|2021-06-04 13:35:20|7319.6|7294.6|7319.8|7294.8|7319.8|7294.8|7319.6|7294.6|2
1622813730000|2021-06-04 13:35:30|7319.7|7294.7|7319.7|7294.7|7319.8|7294.8|7319.7|7294.7|11
1622813740000|2021-06-04 13:35:40|7319.8|7294.8|7319.7|7294.7|7319.8|7294.8|7319.7|7294.7|2
1622813750000|2021-06-04 13:35:50|7319.6|7294.6|7319.6|7294.6|7319.6|7294.6|7319.6|7294.6|1
1622813830000|2021-06-04 13:37:10|7319.7|7294.7|7319.6|7294.6|7319.7|7294.7|7319.6|7294.6|2
1622813840000|2021-06-04 13:37:20|7319.7|7294.7|7319.7|7294.7|7319.7|7294.7|7319.7|7294.7|1
1622813850000|2021-06-04 13:37:30|7319.6|7294.6|7319.6|7294.6|7319.6|7294.6|7319.6|7294.6|1
1622813860000|2021-06-04 13:37:40|7319.7|7294.7|7319.8|7294.8|7319.8|7294.8|7319.7|7294.7|2
1622813870000|2021-06-04 13:37:50|7319.7|7294.7|7319.7|7294.7|7319.8|7294.8|7319.7|7294.7|3
1622813930000|2021-06-04 13:38:50|7319.6|7294.6|7319.6|7294.6|7319.6|7294.6|7319.6|7294.6|1
1622813960000|2021-06-04 13:39:20|7319.7|7294.7|7319.6|7294.6|7319.7|7294.7|7319.6|7294.6|2
1622813970000|2021-06-04 13:39:30|7319.8|7294.8|7319.6|7294.6|7319.8|7294.8|7319.6|7294.6|3
1622814000000|2021-06-04 13:40:00|7319.8|7294.8|7319.7|7294.7|7319.8|7294.8|7319.7|7294.7|2
1622814010000|2021-06-04 13:40:10|7319.6|7294.6|7319.7|7294.7|7319.7|7294.7|7319.6|7294.6|4
1622814030000|2021-06-04 13:40:30|7319.8|7294.8|7319.8|7294.8|7319.8|7294.8|7319.7|7294.7|3
1622814040000|2021-06-04 13:40:40|7319.7|7294.7|7319.8|7294.8|7319.8|7294.8|7319.7|7294.7|4
1622814050000|2021-06-04 13:40:50|7319.7|7294.7|7319.7|7294.7|7319.7|7294.7|7319.7|7294.7|1
1622814080000|2021-06-04 13:41:20|7319.6|7294.6|7319.6|7294.6|7319.6|7294.6|7319.6|7294.6|1
1622814100000|2021-06-04 13:41:40|7320.3|7295.3|7320.3|7295.3|7320.4|7295.4|7320.3|7295.3|3
1622814120000|2021-06-04 13:42:00|7320.4|7295.4|7320.4|7295.4|7320.5|7295.5|7320.4|7295.4|3
1622814140000|2021-06-04 13:42:20|7320.5|7295.5|7320.4|7295.4|7320.5|7295.5|7320.4|7295.4|4
1622814150000|2021-06-04 13:42:30|7320.5|7295.5|7320.4|7295.4|7320.5|7295.5|7320.4|7295.4|2
1622814170000|2021-06-04 13:42:50|7320.5|7295.5|7320.5|7295.5|7320.5|7295.5|7320.4|7295.4|5
1622814180000|2021-06-04 13:43:00|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|1
1622814200000|2021-06-04 13:43:20|7315.6|7300.6|7316.5|7301.5|7316.5|7301.5|7315.6|7300.6|2
1622814260000|2021-06-04 13:44:20|7316.6|7301.6|7322|7297|7322|7301.6|7316.6|7297|2
1622814270000|2021-06-04 13:44:30|7322.1|7297.1|7322.1|7297.1|7322.1|7297.1|7322.1|7297.1|1
1622814300000|2021-06-04 13:45:00|7322|7297|7322|7297|7322|7297|7322|7297|1
1622814460000|2021-06-04 13:47:40|7321.9|7296.9|7321.2|7296.2|7321.9|7296.9|7321.1|7296.1|4
1622814470000|2021-06-04 13:47:50|7321.1|7296.1|7321.1|7296.1|7321.2|7296.2|7321|7296|12
1622814480000|2021-06-04 13:48:00|7321|7296|7320.7|7295.7|7321|7296|7320.7|7295.7|3
1622814490000|2021-06-04 13:48:10|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|1
1622814500000|2021-06-04 13:48:20|7320.7|7295.7|7320.7|7295.7|7320.7|7295.7|7320.7|7295.7|1
1622814510000|2021-06-04 13:48:30|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|1
1622814550000|2021-06-04 13:49:10|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622814560000|2021-06-04 13:49:20|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1622814660000|2021-06-04 13:51:00|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622814730000|2021-06-04 13:52:10|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|1
1622814790000|2021-06-04 13:53:10|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1622814810000|2021-06-04 13:53:30|7315.8|7300.8|7315.6|7300.6|7315.8|7300.8|7315.6|7300.6|2
1622814830000|2021-06-04 13:53:50|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|1
1622814840000|2021-06-04 13:54:00|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1622814870000|2021-06-04 13:54:30|7316|7301|7316|7301|7316.4|7301.4|7316|7301|3
1622814910000|2021-06-04 13:55:10|7316.1|7301.1|7316|7301|7316.1|7301.1|7316|7301|2
1622814930000|2021-06-04 13:55:30|7316.1|7301.1|7316|7301|7316.1|7301.1|7316|7301|2
1622814940000|2021-06-04 13:55:40|7316.3|7301.3|7317.1|7302.1|7317.1|7302.1|7316.3|7301.3|4
1622814970000|2021-06-04 13:56:10|7317|7302|7316.5|7301.5|7317|7302|7316.5|7301.5|2
1622815170000|2021-06-04 13:59:30|7316.7|7301.7|7316.3|7301.3|7316.7|7301.7|7316.3|7301.3|5
1622815230000|2021-06-04 14:00:30|7316.2|7301.2|7316.1|7301.1|7316.2|7301.2|7316.1|7301.1|2
1622815320000|2021-06-04 14:02:00|7316|7301|7315.4|7300.4|7316|7301|7315.4|7300.4|2
1622815330000|2021-06-04 14:02:10|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1622815340000|2021-06-04 14:02:20|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1622815350000|2021-06-04 14:02:30|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1622815450000|2021-06-04 14:04:10|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1622815480000|2021-06-04 14:04:40|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1622815530000|2021-06-04 14:05:30|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1622815570000|2021-06-04 14:06:10|7314.9|7299.9|7320.1|7295.1|7320.1|7299.9|7314.9|7295.1|2
1622815580000|2021-06-04 14:06:20|7320.3|7295.3|7320.2|7295.2|7320.3|7295.3|7320.1|7295.1|7
1622815590000|2021-06-04 14:06:30|7320.1|7295.1|7321.1|7296.1|7321.5|7301.8|7316.8|7295.1|7
1622815610000|2021-06-04 14:06:50|7321.2|7296.2|7321.3|7296.3|7321.3|7301.6|7316.6|7296.2|4
1622815620000|2021-06-04 14:07:00|7316.6|7301.6|7317.2|7302.2|7317.2|7302.2|7316.6|7301.6|2
1622815650000|2021-06-04 14:07:30|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|1
1622815730000|2021-06-04 14:08:50|7322|7297|7322|7297|7322|7297|7322|7297|1
1622815780000|2021-06-04 14:09:40|7322.1|7297.1|7322.8|7297.8|7322.8|7297.8|7322.1|7297.1|2
1622815800000|2021-06-04 14:10:00|7322.7|7297.7|7322.7|7297.7|7322.7|7297.7|7322.7|7297.7|1
1622815810000|2021-06-04 14:10:10|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|1
1622815820000|2021-06-04 14:10:20|7322.7|7297.7|7322.7|7297.7|7322.7|7297.7|7322.7|7297.7|1
1622815830000|2021-06-04 14:10:30|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|1
1622816010000|2021-06-04 14:13:30|7322.9|7297.9|7322.9|7297.9|7322.9|7297.9|7322.9|7297.9|1
1622816020000|2021-06-04 14:13:40|7323.1|7298.1|7323.1|7298.1|7323.1|7298.1|7323.1|7298.1|1
1622816060000|2021-06-04 14:14:20|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|1
1622816080000|2021-06-04 14:14:40|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1622816160000|2021-06-04 14:16:00|7318.5|7303.5|7318.6|7303.6|7318.6|7303.6|7318.5|7303.5|2
1622816200000|2021-06-04 14:16:40|7318.7|7303.7|7319.2|7304.2|7319.2|7304.2|7318.7|7303.7|2
1622816230000|2021-06-04 14:17:10|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622816310000|2021-06-04 14:18:30|7319|7304|7319|7304|7319|7304|7319|7304|1
1622816560000|2021-06-04 14:22:40|7319.1|7304.1|7325|7300|7325|7304.1|7319.1|7300|2
1622816640000|2021-06-04 14:24:00|7324.9|7299.9|7324.9|7299.9|7324.9|7299.9|7324.9|7299.9|1
1622816660000|2021-06-04 14:24:20|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|1
1622816670000|2021-06-04 14:24:30|7325.7|7300.7|7326.1|7301.1|7326.1|7301.1|7325.7|7300.7|3
1622816680000|2021-06-04 14:24:40|7326|7301|7326|7301|7326|7301|7326|7301|1
1622816710000|2021-06-04 14:25:10|7325.9|7300.9|7325.9|7300.9|7325.9|7300.9|7325.9|7300.9|1
1622816800000|2021-06-04 14:26:40|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|1
1622816890000|2021-06-04 14:28:10|7325.7|7300.7|7325.7|7300.7|7325.7|7300.7|7325.7|7300.7|1
1622816900000|2021-06-04 14:28:20|7320.7|7305.7|7320.6|7305.6|7320.7|7305.7|7320.6|7305.6|2
1622816910000|2021-06-04 14:28:30|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1622816930000|2021-06-04 14:28:50|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1622816980000|2021-06-04 14:29:40|7320.7|7305.7|7319.8|7304.8|7320.7|7305.7|7319.8|7304.8|2
1622816990000|2021-06-04 14:29:50|7319.9|7304.9|7319.8|7304.8|7319.9|7304.9|7319.8|7304.8|2
1622817070000|2021-06-04 14:31:10|7320.8|7305.8|7318.6|7303.6|7324.8|7305.8|7318.5|7299.8|5
1622817080000|2021-06-04 14:31:20|7319.9|7304.9|7318.6|7303.6|7320.3|7305.3|7318.6|7303.6|3
1622817120000|2021-06-04 14:32:00|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|1
1622817140000|2021-06-04 14:32:20|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622817150000|2021-06-04 14:32:30|7318.6|7303.6|7322.9|7297.9|7323|7303.6|7318.6|7297.6|4
1622817160000|2021-06-04 14:32:40|7323.2|7298.2|7323.3|7298.3|7323.3|7298.3|7323.2|7298.2|2
1622817170000|2021-06-04 14:32:50|7323.2|7298.2|7323.1|7298.1|7323.2|7298.2|7323.1|7298.1|2
1622817180000|2021-06-04 14:33:00|7323|7298|7323.2|7298.2|7323.2|7298.2|7323|7298|3
1622817190000|2021-06-04 14:33:10|7323.1|7298.1|7323.1|7298.1|7323.1|7298.1|7323.1|7298.1|1
1622817240000|2021-06-04 14:34:00|7323.2|7298.2|7323.2|7298.2|7323.2|7298.2|7323.2|7298.2|1
1622817520000|2021-06-04 14:38:40|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1622817640000|2021-06-04 14:40:40|7320.2|7305.2|7320.4|7305.4|7320.4|7305.4|7318.8|7303.8|4
1622817660000|2021-06-04 14:41:00|7320.3|7305.3|7320.2|7305.2|7320.3|7305.3|7320.2|7305.2|2
1622817720000|2021-06-04 14:42:00|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1622817730000|2021-06-04 14:42:10|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1622817740000|2021-06-04 14:42:20|7319|7304|7319|7304|7319|7304|7319|7304|1
1622817750000|2021-06-04 14:42:30|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1622817760000|2021-06-04 14:42:40|7319.1|7304.1|7320.6|7305.6|7320.6|7305.6|7319|7304|7
1622817780000|2021-06-04 14:43:00|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1622817800000|2021-06-04 14:43:20|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|1
1622817840000|2021-06-04 14:44:00|7325.3|7300.3|7325.1|7300.1|7325.3|7300.3|7325.1|7300.1|2
1622817850000|2021-06-04 14:44:10|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|1
1622817860000|2021-06-04 14:44:20|7325.1|7300.1|7325.1|7300.1|7325.2|7300.2|7325.1|7300.1|5
1622817870000|2021-06-04 14:44:30|7325.2|7300.2|7325.1|7300.1|7325.2|7300.2|7325.1|7300.1|2
1622818010000|2021-06-04 14:46:50|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622818100000|2021-06-04 14:48:20|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1622818130000|2021-06-04 14:48:50|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1622818260000|2021-06-04 14:51:00|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|1
1622818280000|2021-06-04 14:51:20|7320.5|7305.5|7320.8|7305.8|7320.8|7305.8|7320.5|7305.5|2
1622818290000|2021-06-04 14:51:30|7320.9|7305.9|7321.1|7306.1|7321.1|7306.1|7320.8|7305.8|3
1622818300000|2021-06-04 14:51:40|7321.7|7306.7|7322|7307|7322|7307|7321.7|7306.7|3
1622818400000|2021-06-04 14:53:20|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622818410000|2021-06-04 14:53:30|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1622818560000|2021-06-04 14:56:00|7321.5|7306.5|7320.1|7305.1|7321.5|7306.5|7320|7305|4
1622818570000|2021-06-04 14:56:10|7320|7305|7320|7305|7320|7305|7320|7305|1
1622818590000|2021-06-04 14:56:30|7325.1|7300.1|7325.1|7300.1|7325.1|7300.1|7325.1|7300.1|1
1622818960000|2021-06-04 15:02:40|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|1
1622818990000|2021-06-04 15:03:10|7324.7|7299.7|7324.7|7299.7|7324.7|7299.7|7324.7|7299.7|1
1622819070000|2021-06-04 15:04:30|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|1
1622819080000|2021-06-04 15:04:40|7325.1|7300.1|7325.3|7300.3|7325.3|7300.3|7325.1|7300.1|4
1622819100000|2021-06-04 15:05:00|7325.5|7300.5|7325.5|7300.5|7325.5|7300.5|7325.5|7300.5|1
1622819120000|2021-06-04 15:05:20|7325.4|7300.4|7325.4|7300.4|7325.4|7300.4|7325.4|7300.4|1
1622819140000|2021-06-04 15:05:40|7325.5|7300.5|7325.5|7300.5|7325.5|7300.5|7325.5|7300.5|1
1622819150000|2021-06-04 15:05:50|7325.4|7300.4|7325.4|7300.4|7325.4|7300.4|7325.4|7300.4|1
1622819190000|2021-06-04 15:06:30|7325.3|7300.3|7325.3|7300.3|7325.3|7300.3|7325.3|7300.3|1
1622819320000|2021-06-04 15:08:40|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|1
1622819530000|2021-06-04 15:12:10|7325|7300|7319.5|7304.5|7325|7304.5|7319.5|7300|2
1622819620000|2021-06-04 15:13:40|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1622819690000|2021-06-04 15:14:50|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1622819720000|2021-06-04 15:15:20|7319.6|7304.6|7319.7|7304.7|7319.7|7304.7|7319.6|7304.6|2
1622819850000|2021-06-04 15:17:30|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622820040000|2021-06-04 15:20:40|7320.3|7305.3|7319.6|7304.6|7320.3|7305.3|7319.6|7304.6|2
1622820670000|2021-06-04 15:31:10|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622820710000|2021-06-04 15:31:50|7319.6|7304.6|7319|7304|7319.6|7304.6|7319|7304|3
1622820770000|2021-06-04 15:32:50|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1622820970000|2021-06-04 15:36:10|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1622821010000|2021-06-04 15:36:50|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1622821030000|2021-06-04 15:37:10|7319|7304|7319|7304|7319|7304|7318.7|7303.7|3
1622821190000|2021-06-04 15:39:50|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1622821210000|2021-06-04 15:40:10|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1622821230000|2021-06-04 15:40:30|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|1
1622821260000|2021-06-04 15:41:00|7318.1|7303.1|7317.1|7302.1|7318.1|7303.1|7317.1|7302.1|3
1622821270000|2021-06-04 15:41:10|7317.5|7302.5|7317.6|7302.6|7317.6|7302.6|7317.5|7302.5|2
1622821310000|2021-06-04 15:41:50|7317.1|7302.1|7322.4|7297.4|7322.4|7302.1|7317.1|7297.3|3
1622821320000|2021-06-04 15:42:00|7317|7302|7317.1|7302.1|7317.1|7302.1|7316.8|7301.8|3
1622821330000|2021-06-04 15:42:10|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|1
1622821340000|2021-06-04 15:42:20|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1622821400000|2021-06-04 15:43:20|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|1
1622821440000|2021-06-04 15:44:00|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1622821720000|2021-06-04 15:48:40|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|1
1622821730000|2021-06-04 15:48:50|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1622821850000|2021-06-04 15:50:50|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|1
1622821870000|2021-06-04 15:51:10|7316.8|7301.8|7316.4|7301.4|7316.9|7301.9|7316.4|7301.4|3
1622821910000|2021-06-04 15:51:50|7316.8|7301.8|7316.4|7301.4|7316.8|7301.8|7316.4|7301.4|2
1622821950000|2021-06-04 15:52:30|7316.2|7301.2|7324.4|7299.4|7324.4|7301.2|7316.2|7297.7|4
1622821960000|2021-06-04 15:52:40|7322.8|7297.8|7323|7298|7324.4|7299.4|7322.8|7297.8|5
1622821970000|2021-06-04 15:52:50|7321.2|7296.2|7320.2|7295.2|7322|7297|7320.2|7295.2|4
1622821990000|2021-06-04 15:53:10|7319.6|7294.6|7320.4|7295.4|7321.6|7296.6|7319.6|7294.6|3
1622822000000|2021-06-04 15:53:20|7321.6|7296.6|7321.6|7296.6|7321.6|7296.6|7321.6|7296.6|1
1622822040000|2021-06-04 15:54:00|7321.7|7296.7|7320.7|7295.7|7321.7|7296.7|7320.7|7295.7|2
1622822050000|2021-06-04 15:54:10|7321.6|7296.6|7321.6|7296.6|7321.6|7296.6|7321.6|7296.6|1
1622822090000|2021-06-04 15:54:50|7322.1|7297.1|7322.1|7297.1|7322.1|7297.1|7322.1|7297.1|1
1622822120000|2021-06-04 15:55:20|7322.2|7297.2|7322.1|7297.1|7322.2|7297.2|7322.1|7297.1|4
1622822160000|2021-06-04 15:56:00|7322.6|7297.6|7322.9|7297.9|7322.9|7297.9|7322.6|7297.6|2
1622822170000|2021-06-04 15:56:10|7317.9|7302.9|7317.7|7302.7|7317.9|7302.9|7317.7|7302.7|3
1622822180000|2021-06-04 15:56:20|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|1
1622822200000|2021-06-04 15:56:40|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|1
1622822220000|2021-06-04 15:57:00|7317.5|7302.5|7317.8|7302.8|7317.8|7302.8|7317.5|7302.5|2
1622822280000|2021-06-04 15:58:00|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|1
1622822300000|2021-06-04 15:58:20|7324.7|7299.7|7324.7|7299.7|7324.7|7299.7|7323.5|7298.5|3
1622822320000|2021-06-04 15:58:40|7318.3|7303.3|7322.9|7297.9|7322.9|7303.3|7318.3|7297.9|2
1622822330000|2021-06-04 15:58:50|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|7322.7|7297.7|3
1622822340000|2021-06-04 15:59:00|7322.7|7297.7|7322.7|7297.7|7322.7|7297.7|7322.7|7297.7|1
1622822350000|2021-06-04 15:59:10|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|1
1622822360000|2021-06-04 15:59:20|7322.9|7297.9|7322.9|7297.9|7322.9|7297.9|7322.9|7297.9|1
1622822400000|2021-06-04 16:00:00|7323|7298|7323|7298|7323|7298|7323|7298|1
1622822420000|2021-06-04 16:00:20|7322.9|7297.9|7322.9|7297.9|7322.9|7297.9|7322.9|7297.9|1
1622822430000|2021-06-04 16:00:30|7323|7298|7323|7298|7323|7298|7323|7298|1
1622822520000|2021-06-04 16:02:00|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|1
1622823040000|2021-06-04 16:10:40|7317.5|7302.5|7321.6|7296.6|7321.6|7302.5|7316.9|7296|4
1622823050000|2021-06-04 16:10:50|7321|7296|7321|7296|7321|7296|7321|7296|1
1622823060000|2021-06-04 16:11:00|7320.6|7295.6|7320.8|7295.8|7320.8|7301.3|7316.3|7295.6|6
1622823070000|2021-06-04 16:11:10|7316.2|7301.2|7320.8|7295.8|7320.8|7301.2|7316.2|7295.8|2
1622823090000|2021-06-04 16:11:30|7316.6|7301.6|7322.4|7297.4|7322.4|7301.6|7316.6|7297.3|3
1622823120000|2021-06-04 16:12:00|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|7322.5|7297.5|1
1622823190000|2021-06-04 16:13:10|7322.7|7297.7|7322.7|7297.7|7322.7|7297.7|7322.7|7297.7|1
1622823230000|2021-06-04 16:13:50|7322.6|7297.6|7322.7|7297.7|7322.7|7297.7|7322.6|7297.6|2
1622823360000|2021-06-04 16:16:00|7322.9|7297.9|7322.9|7297.9|7322.9|7297.9|7322.9|7297.9|1
1622823540000|2021-06-04 16:19:00|7317|7302|7317|7302|7317|7302|7317|7302|1
1622823550000|2021-06-04 16:19:10|7316.5|7301.5|7319.8|7294.8|7321.4|7301.5|7316.4|7294.8|9
1622823560000|2021-06-04 16:19:20|7316.5|7301.5|7316.5|7301.5|7319.8|7301.5|7316.5|7294.8|13
1622823570000|2021-06-04 16:19:30|7319.8|7294.8|7319.8|7294.8|7319.8|7301.5|7316.5|7294.8|3
1622823580000|2021-06-04 16:19:40|7316.5|7301.5|7319.8|7294.8|7319.8|7301.5|7316.5|7294.8|2
1622823590000|2021-06-04 16:19:50|7320.2|7295.2|7322.9|7297.9|7322.9|7297.9|7320.2|7295.2|3
1622823650000|2021-06-04 16:20:50|7323|7298|7323|7298|7323|7298|7323|7298|1
1622823660000|2021-06-04 16:21:00|7323.1|7298.1|7323.1|7298.1|7323.1|7298.1|7323.1|7298.1|1
1622823670000|2021-06-04 16:21:10|7323.2|7298.2|7323.2|7298.2|7323.2|7298.2|7323.2|7298.2|1
1622823740000|2021-06-04 16:22:20|7318.5|7303.5|7325.2|7300.2|7325.2|7303.5|7318.5|7299.9|3
1622823760000|2021-06-04 16:22:40|7325|7300|7324.8|7299.8|7325|7303.3|7318.3|7297.2|4
1622823790000|2021-06-04 16:23:10|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1622823800000|2021-06-04 16:23:20|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|1
1622823810000|2021-06-04 16:23:30|7324.6|7299.6|7324.6|7299.6|7324.6|7299.6|7324.6|7299.6|1
1622823830000|2021-06-04 16:23:50|7324.4|7299.4|7324.4|7299.4|7324.4|7299.4|7324.4|7299.4|1
1622823850000|2021-06-04 16:24:10|7323.2|7298.2|7323.2|7298.2|7323.2|7298.2|7323.2|7298.2|1
1622823860000|2021-06-04 16:24:20|7324.4|7299.4|7324.4|7299.4|7324.4|7299.4|7323.4|7298.4|3
1622823890000|2021-06-04 16:24:50|7324.6|7299.6|7324.6|7299.6|7324.6|7299.6|7323.4|7298.4|3
1622824000000|2021-06-04 16:26:40|7324.7|7299.7|7324.7|7299.7|7324.7|7299.7|7324.7|7299.7|1
1622824010000|2021-06-04 16:26:50|7323.8|7298.8|7323.7|7298.7|7323.8|7298.8|7323.7|7298.7|2
1622824020000|2021-06-04 16:27:00|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|1
1622824030000|2021-06-04 16:27:10|7322.4|7297.4|7324.2|7299.2|7324.2|7299.2|7322.4|7297.4|2
1622824040000|2021-06-04 16:27:20|7322.4|7297.4|7324.2|7299.2|7324.2|7299.2|7322.4|7297.4|2
1622824050000|2021-06-04 16:27:30|7322.4|7297.4|7322.4|7297.4|7324.2|7299.2|7322.4|7297.4|3
1622824060000|2021-06-04 16:27:40|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|1
1622824070000|2021-06-04 16:27:50|7324.3|7299.3|7324.3|7299.3|7324.3|7299.3|7324.3|7299.3|1
1622824080000|2021-06-04 16:28:00|7322.4|7297.4|7324.3|7299.3|7324.3|7299.3|7322.4|7297.4|4
1622824090000|2021-06-04 16:28:10|7322.4|7297.4|7322.4|7297.4|7322.4|7297.4|7322.4|7297.4|1
1622824100000|2021-06-04 16:28:20|7324.3|7299.3|7324.4|7299.4|7324.4|7299.4|7322.4|7297.4|4
1622824150000|2021-06-04 16:29:10|7324.5|7299.5|7324.5|7299.5|7324.5|7299.5|7324.5|7299.5|1
1622824200000|2021-06-04 16:30:00|7324.4|7299.4|7324.5|7299.5|7324.5|7299.5|7324.4|7299.4|2
1622824220000|2021-06-04 16:30:20|7322|7297|7324.5|7299.5|7324.5|7299.5|7321.9|7296.9|4
1622824230000|2021-06-04 16:30:30|7321.9|7296.9|7321.9|7296.9|7321.9|7296.9|7321.9|7296.9|1
1622824250000|2021-06-04 16:30:50|7324.5|7299.5|7324.5|7299.5|7324.5|7299.5|7324.5|7299.5|1
1622824280000|2021-06-04 16:31:20|7321.9|7296.9|7321.9|7296.9|7321.9|7296.9|7321.9|7296.9|1
1622824300000|2021-06-04 16:31:40|7324.1|7299.1|7324.6|7299.6|7324.6|7299.6|7324.1|7299.1|2
1622824310000|2021-06-04 16:31:50|7321.9|7296.9|7321.9|7296.9|7321.9|7296.9|7321.9|7296.9|1
1622824320000|2021-06-04 16:32:00|7324.1|7299.1|7321.9|7296.9|7324.1|7299.1|7321.9|7296.9|2
1622824340000|2021-06-04 16:32:20|7324.1|7299.1|7324.1|7299.1|7324.1|7299.1|7324.1|7299.1|1
1622824350000|2021-06-04 16:32:30|7322.3|7297.3|7324.1|7299.1|7324.1|7299.1|7322.3|7297.3|2
1622824360000|2021-06-04 16:32:40|7322.3|7297.3|7324.3|7299.3|7324.3|7299.3|7322.3|7297.3|6
1622824370000|2021-06-04 16:32:50|7322.4|7297.4|7324.3|7299.3|7324.3|7299.3|7322.4|7297.4|8
1622824410000|2021-06-04 16:33:30|7322.4|7297.4|7324.3|7299.3|7324.3|7299.3|7322.4|7297.4|3
1622824460000|2021-06-04 16:34:20|7325|7300|7324.7|7299.7|7325|7300|7324.7|7299.7|2
1622824470000|2021-06-04 16:34:30|7324.6|7299.6|7324.6|7299.6|7324.6|7299.6|7324.6|7299.6|1
1622824480000|2021-06-04 16:34:40|7322.4|7297.4|7322.4|7297.4|7322.4|7297.4|7322.4|7297.4|1
1622824520000|2021-06-04 16:35:20|7324.4|7299.4|7324.4|7299.4|7324.4|7299.4|7324.4|7299.4|1
1622824590000|2021-06-04 16:36:30|7324.3|7299.3|7324.3|7299.3|7324.3|7299.3|7324.3|7299.3|1
1622824700000|2021-06-04 16:38:20|7322.9|7297.9|7322.9|7297.9|7324.6|7299.6|7322.9|7297.9|3
1622824740000|2021-06-04 16:39:00|7324.5|7299.5|7324.5|7299.5|7324.5|7299.5|7324.5|7299.5|1
1622824750000|2021-06-04 16:39:10|7324.4|7299.4|7322.7|7297.7|7324.4|7299.4|7322.7|7297.7|2
1622824760000|2021-06-04 16:39:20|7324.3|7299.3|7322.6|7297.6|7324.3|7299.3|7322.6|7297.6|2
1622824790000|2021-06-04 16:39:50|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|1
1622824810000|2021-06-04 16:40:10|7322.6|7297.6|7324|7299|7324|7299|7322.6|7297.6|2
1622824840000|2021-06-04 16:40:40|7324.1|7299.1|7324.2|7299.2|7324.2|7299.2|7324.1|7299.1|2
1622824870000|2021-06-04 16:41:10|7322.6|7297.6|7324.1|7299.1|7324.1|7299.1|7322.6|7297.6|3
1622824880000|2021-06-04 16:41:20|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|7322.6|7297.6|3
1622824890000|2021-06-04 16:41:30|7322.6|7297.6|7322.6|7297.6|7322.6|7297.6|7322.6|7297.6|1
1622824900000|2021-06-04 16:41:40|7324.2|7299.2|7322.6|7297.6|7324.2|7299.2|7322.6|7297.6|2
1622824910000|2021-06-04 16:41:50|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|1
1622824920000|2021-06-04 16:42:00|7322.6|7297.6|7322.6|7297.6|7322.6|7297.6|7322.6|7297.6|1
1622824930000|2021-06-04 16:42:10|7324.1|7299.1|7324|7299|7324.1|7299.1|7324|7299|2
1622824940000|2021-06-04 16:42:20|7324.4|7299.4|7324.5|7299.5|7324.5|7299.5|7323|7298|4
1622824960000|2021-06-04 16:42:40|7324.4|7299.4|7324.4|7299.4|7324.4|7299.4|7324.4|7299.4|1
1622825000000|2021-06-04 16:43:20|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|1
1622825030000|2021-06-04 16:43:50|7323.3|7298.3|7323.3|7298.3|7323.3|7298.3|7323.3|7298.3|1
1622825100000|2021-06-04 16:45:00|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|1
1622825140000|2021-06-04 16:45:40|7323.3|7298.3|7323.3|7298.3|7323.3|7298.3|7323.3|7298.3|1
1622825160000|2021-06-04 16:46:00|7324.2|7299.2|7323.3|7298.3|7324.2|7299.2|7323.3|7298.3|2
1622825170000|2021-06-04 16:46:10|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|1
1622825210000|2021-06-04 16:46:50|7323.3|7298.3|7324.2|7299.2|7324.2|7299.2|7323.3|7298.3|2
1622825250000|2021-06-04 16:47:30|7323.3|7298.3|7324.2|7299.2|7324.2|7299.2|7323.3|7298.3|2
1622825280000|2021-06-04 16:48:00|7323.3|7298.3|7324|7299|7324|7299|7323.3|7298.3|2
1622825290000|2021-06-04 16:48:10|7323.2|7298.2|7323.9|7298.9|7323.9|7298.9|7323|7298|4
1622825310000|2021-06-04 16:48:30|7323.1|7298.1|7323.1|7298.1|7323.1|7298.1|7323.1|7298.1|1
1622825320000|2021-06-04 16:48:40|7323.9|7298.9|7323.9|7298.9|7323.9|7298.9|7323.9|7298.9|1
1622825330000|2021-06-04 16:48:50|7323.1|7298.1|7323.9|7298.9|7323.9|7298.9|7323.1|7298.1|2
1622825400000|2021-06-04 16:50:00|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|7323.4|7298.4|3
1622825410000|2021-06-04 16:50:10|7323.3|7298.3|7324.1|7299.1|7324.1|7299.1|7323.3|7298.3|3
1622825420000|2021-06-04 16:50:20|7323.3|7298.3|7324.2|7299.2|7324.2|7299.2|7323.3|7298.3|3
1622825430000|2021-06-04 16:50:30|7323.3|7298.3|7323.3|7298.3|7323.3|7298.3|7323.3|7298.3|1
1622825450000|2021-06-04 16:50:50|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|1
1622825460000|2021-06-04 16:51:00|7323.3|7298.3|7324.2|7299.2|7324.2|7299.2|7323.3|7298.3|4
1622825480000|2021-06-04 16:51:20|7323.3|7298.3|7324.2|7299.2|7324.2|7299.2|7323.3|7298.3|4
1622825490000|2021-06-04 16:51:30|7323.3|7298.3|7324.2|7299.2|7324.2|7299.2|7323.3|7298.3|10
1622825500000|2021-06-04 16:51:40|7323.3|7298.3|7323.3|7298.3|7323.3|7298.3|7323.3|7298.3|1
1622825510000|2021-06-04 16:51:50|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|7323.3|7298.3|3
1622825530000|2021-06-04 16:52:10|7323.4|7298.4|7323.4|7298.4|7323.4|7298.4|7323.4|7298.4|1
1622825550000|2021-06-04 16:52:30|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|1
1622825560000|2021-06-04 16:52:40|7323.4|7298.4|7323.4|7298.4|7324.2|7299.2|7323.4|7298.4|3
1622825570000|2021-06-04 16:52:50|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|1
1622825580000|2021-06-04 16:53:00|7324.1|7299.1|7323.5|7298.5|7324.1|7299.1|7323.5|7298.5|2
1622825590000|2021-06-04 16:53:10|7324.1|7299.1|7324.3|7299.3|7324.3|7299.3|7324.1|7299.1|2
1622825610000|2021-06-04 16:53:30|7323.7|7298.7|7324.3|7299.3|7324.3|7299.3|7323.7|7298.7|2
1622825780000|2021-06-04 16:56:20|7323.7|7298.7|7323.7|7298.7|7323.7|7298.7|7323.7|7298.7|1
1622825810000|2021-06-04 16:56:50|7324.1|7299.1|7324.1|7299.1|7324.1|7299.1|7323.6|7298.6|3
1622825820000|2021-06-04 16:57:00|7324|7299|7323.5|7298.5|7324|7299|7323.5|7298.5|2
1622825840000|2021-06-04 16:57:20|7324|7299|7324|7299|7324|7299|7324|7299|1
1622825850000|2021-06-04 16:57:30|7323.5|7298.5|7324|7299|7324|7299|7323.5|7298.5|2
1622825860000|2021-06-04 16:57:40|7323.5|7298.5|7323.5|7298.5|7324|7299|7323.5|7298.5|3
1622825870000|2021-06-04 16:57:50|7324|7299|7324|7299|7324|7299|7323.5|7298.5|3
1622825880000|2021-06-04 16:58:00|7323.5|7298.5|7324|7299|7324|7299|7323.5|7298.5|8
1622825890000|2021-06-04 16:58:10|7323.5|7298.5|7323.5|7298.5|7324|7299|7323.5|7298.5|3
1622825900000|2021-06-04 16:58:20|7324|7299|7324|7299|7324|7299|7323.5|7298.5|11
1622825910000|2021-06-04 16:58:30|7323.5|7298.5|7323.5|7298.5|7324|7299|7323.5|7298.5|3
1622825940000|2021-06-04 16:59:00|7324|7299|7323.5|7298.5|7324|7299|7323.5|7298.5|2
1622825950000|2021-06-04 16:59:10|7323.9|7298.9|7323.5|7298.5|7324|7299|7323.5|7298.5|3
1622825980000|2021-06-04 16:59:40|7324|7299|7323.5|7298.5|7324|7299|7323.5|7298.5|4
1622825990000|2021-06-04 16:59:50|7324|7299|7324.2|7299.2|7324.2|7299.2|7323.5|7298.5|3
1622826000000|2021-06-04 17:00:00|7323.7|7298.7|7324.2|7299.2|7324.2|7299.2|7323.7|7298.7|6
1622826010000|2021-06-04 17:00:10|7324|7299|7324|7299|7324|7299|7324|7299|1
1622826480000|2021-06-04 17:08:00|7322.9|7297.9|7322.6|7297.6|7322.9|7297.9|7322.6|7297.6|2
1622826810000|2021-06-04 17:13:30|7322.3|7297.3|7322.2|7297.2|7322.3|7297.3|7322.2|7297.2|2
1622826820000|2021-06-04 17:13:40|7322.3|7297.3|7322.1|7297.1|7322.3|7297.3|7322.1|7297.1|2
1622826830000|2021-06-04 17:13:50|7322.2|7297.2|7322.2|7297.2|7322.2|7297.2|7322.2|7297.2|1
1622826850000|2021-06-04 17:14:10|7322.1|7297.1|7322.3|7297.3|7322.3|7297.3|7322.1|7297.1|2
1622828040000|2021-06-04 17:34:00|7322.2|7297.2|7322.2|7297.2|7322.3|7297.3|7322.2|7297.2|3
1622828070000|2021-06-04 17:34:30|7322.3|7297.3|7322.2|7297.2|7322.3|7297.3|7322.2|7297.2|4
1622828080000|2021-06-04 17:34:40|7322.3|7297.3|7322.3|7297.3|7322.3|7297.3|7322.3|7297.3|1
1622828550000|2021-06-04 17:42:30|7322.8|7297.8|7323|7298|7323|7298|7322.8|7297.8|2
1622828570000|2021-06-04 17:42:50|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|1
1622828770000|2021-06-04 17:46:10|7318|7303|7318|7303|7318|7303|7318|7303|1
1622828890000|2021-06-04 17:48:10|7318.5|7303.5|7323.7|7298.7|7325.1|7303.5|7318.5|7298.7|3
1622828900000|2021-06-04 17:48:20|7324.7|7299.7|7324.7|7299.7|7325.5|7300.5|7323.7|7298.7|5
1622828910000|2021-06-04 17:48:30|7324|7299|7324.4|7299.4|7324.4|7299.4|7324|7299|3
1622828940000|2021-06-04 17:49:00|7324.5|7299.5|7324.5|7299.5|7324.5|7299.5|7324.5|7299.5|1
1622828960000|2021-06-04 17:49:20|7324.4|7299.4|7324.4|7299.4|7324.4|7299.4|7324.4|7299.4|1
1622829000000|2021-06-04 17:50:00|7324.3|7299.3|7324.3|7299.3|7324.3|7299.3|7324.3|7299.3|1
1622829290000|2021-06-04 17:54:50|7318.1|7303.1|7319.5|7304.5|7319.5|7304.5|7318|7303|6
1622829690000|2021-06-04 18:01:30|7327.3|7302.3|7321.6|7306.6|7327.3|7306.6|7321.6|7302|4
1622829700000|2021-06-04 18:01:40|7321.2|7306.2|7322.7|7307.7|7322.7|7307.7|7321.2|7306.2|6
1622829710000|2021-06-04 18:01:50|7321.7|7306.7|7327.6|7302.6|7327.6|7306.7|7321.6|7302.6|3
1622829720000|2021-06-04 18:02:00|7327.3|7302.3|7327.3|7302.3|7327.6|7302.6|7327.3|7302.3|3
1622829730000|2021-06-04 18:02:10|7327.2|7302.2|7327.5|7302.5|7327.5|7302.5|7327.2|7302.2|2
1622829740000|2021-06-04 18:02:20|7327.4|7302.4|7327.4|7302.4|7327.4|7302.4|7327.4|7302.4|1
1622829780000|2021-06-04 18:03:00|7327.3|7302.3|7327.3|7302.3|7327.3|7302.3|7327.3|7302.3|1
1622829790000|2021-06-04 18:03:10|7327.4|7302.4|7326.5|7301.5|7327.4|7302.4|7326.5|7301.5|2
1622829810000|2021-06-04 18:03:30|7326.4|7301.4|7326.5|7301.5|7326.5|7301.5|7326.4|7301.4|2
1622829820000|2021-06-04 18:03:40|7326.6|7301.6|7326.6|7301.6|7326.6|7301.6|7326.6|7301.6|1
1622830250000|2021-06-04 18:10:50|7326.4|7301.4|7326.3|7301.3|7326.4|7301.4|7326.3|7301.3|2
1622830260000|2021-06-04 18:11:00|7326.4|7301.4|7326.4|7301.4|7326.4|7301.4|7326.4|7301.4|1
1622830300000|2021-06-04 18:11:40|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1622830320000|2021-06-04 18:12:00|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622830710000|2021-06-04 18:18:30|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1622831820000|2021-06-04 18:37:00|7320.4|7305.4|7321.2|7306.2|7321.3|7306.3|7320.2|7305.2|5
1622831850000|2021-06-04 18:37:30|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622832130000|2021-06-04 18:42:10|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1622833030000|2021-06-04 18:57:10|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1622833800000|2021-06-04 19:10:00|7322|7307|7322|7307|7322|7307|7322|7307|1
1622834120000|2021-06-04 19:15:20|7322.5|7307.5|7322.6|7307.6|7322.6|7307.6|7322.5|7307.5|2
1622834140000|2021-06-04 19:15:40|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1622834160000|2021-06-04 19:16:00|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|1
1622834170000|2021-06-04 19:16:10|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1622834190000|2021-06-04 19:16:30|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1622834210000|2021-06-04 19:16:50|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1622834230000|2021-06-04 19:17:10|7328.6|7303.6|7328.6|7303.6|7328.6|7303.6|7328.6|7303.6|1
1622834260000|2021-06-04 19:17:40|7328.5|7303.5|7328.5|7303.5|7328.5|7303.5|7328.5|7303.5|1
1622834310000|2021-06-04 19:18:30|7328.4|7303.4|7328.4|7303.4|7328.4|7303.4|7328.4|7303.4|1
1622834490000|2021-06-04 19:21:30|7327.8|7302.8|7327.8|7302.8|7327.8|7302.8|7327.8|7302.8|1
1622834540000|2021-06-04 19:22:20|7321.6|7306.6|7321.5|7306.5|7321.6|7306.6|7321.5|7306.5|2
1622834550000|2021-06-04 19:22:30|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1622834560000|2021-06-04 19:22:40|7321.5|7306.5|7321.6|7306.6|7321.6|7306.6|7321.5|7306.5|2
1622834590000|2021-06-04 19:23:10|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1622834600000|2021-06-04 19:23:20|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1622834610000|2021-06-04 19:23:30|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1622834620000|2021-06-04 19:23:40|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1622834660000|2021-06-04 19:24:20|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1622834940000|2021-06-04 19:29:00|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1622835250000|2021-06-04 19:34:10|7321.6|7306.6|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|2
1622835810000|2021-06-04 19:43:30|7322.1|7307.1|7322.2|7307.2|7322.2|7307.2|7322.1|7307.1|2
1622835880000|2021-06-04 19:44:40|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1622836080000|2021-06-04 19:48:00|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1622836090000|2021-06-04 19:48:10|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1622836110000|2021-06-04 19:48:30|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1622836120000|2021-06-04 19:48:40|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1622836130000|2021-06-04 19:48:50|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1622836170000|2021-06-04 19:49:30|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1622836580000|2021-06-04 19:56:20|7321.6|7306.6|7324.4|7299.4|7325.3|7306.6|7318.9|7299.4|7
1622836590000|2021-06-04 19:56:30|7324.1|7299.1|7324.3|7299.3|7324.5|7304.6|7318.2|7298.8|12
1622836710000|2021-06-04 19:58:30|7324.4|7299.4|7324.6|7299.6|7324.6|7299.6|7324.4|7299.4|2
1622836790000|2021-06-04 19:59:50|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|1
1623029460000|2021-06-07 01:31:00|7325.1|7300.1|7325.1|7300.1|7325.1|7300.1|7325.1|7300.1|1
1623029640000|2021-06-07 01:34:00|7324.6|7299.6|7324.6|7299.6|7324.6|7299.6|7324.6|7299.6|1
1623029740000|2021-06-07 01:35:40|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|1
1623030040000|2021-06-07 01:40:40|7325.8|7300.8|7325.7|7300.7|7325.8|7300.8|7325.7|7300.7|2
1623030050000|2021-06-07 01:40:50|7325.6|7300.6|7325.6|7300.6|7325.6|7300.6|7325.6|7300.6|1
1623030060000|2021-06-07 01:41:00|7325.5|7300.5|7325.5|7300.5|7325.5|7300.5|7325.5|7300.5|1
1623030070000|2021-06-07 01:41:10|7325.4|7300.4|7325.4|7300.4|7325.4|7300.4|7325.4|7300.4|1
1623030080000|2021-06-07 01:41:20|7325.3|7300.3|7325.3|7300.3|7325.3|7300.3|7325.3|7300.3|1
1623030100000|2021-06-07 01:41:40|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|1
1623030110000|2021-06-07 01:41:50|7325.1|7300.1|7325.1|7300.1|7325.1|7300.1|7325.1|7300.1|1
1623030140000|2021-06-07 01:42:20|7325|7300|7325|7300|7325|7300|7325|7300|1
1623030170000|2021-06-07 01:42:50|7324.9|7299.9|7324.9|7299.9|7324.9|7299.9|7324.9|7299.9|1
1623030230000|2021-06-07 01:43:50|7325.9|7300.9|7325.9|7300.9|7325.9|7300.9|7325.9|7300.9|1
1623030240000|2021-06-07 01:44:00|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|1
1623030310000|2021-06-07 01:45:10|7323.7|7298.7|7323.7|7298.7|7323.7|7298.7|7323.7|7298.7|1
1623030330000|2021-06-07 01:45:30|7324.1|7299.1|7324.1|7299.1|7324.1|7299.1|7324.1|7299.1|1
1623030350000|2021-06-07 01:45:50|7324.5|7299.5|7324.5|7299.5|7324.5|7299.5|7324.5|7299.5|1
1623030360000|2021-06-07 01:46:00|7325|7300|7325|7300|7325|7300|7325|7300|1
1623030460000|2021-06-07 01:47:40|7326.9|7301.9|7326.9|7301.9|7326.9|7301.9|7326.9|7301.9|1
1623030470000|2021-06-07 01:47:50|7326.5|7301.5|7326.5|7301.5|7326.5|7301.5|7326.5|7301.5|1
1623030480000|2021-06-07 01:48:00|7327|7302|7327|7302|7327|7302|7327|7302|1
1623030490000|2021-06-07 01:48:10|7326.6|7301.6|7326.6|7301.6|7326.6|7301.6|7326.6|7301.6|1
1623030530000|2021-06-07 01:48:50|7326.2|7301.2|7326.2|7301.2|7326.2|7301.2|7326.2|7301.2|1
1623030560000|2021-06-07 01:49:20|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|1
1623032010000|2021-06-07 02:13:30|7328.6|7303.6|7328.6|7303.6|7328.6|7303.6|7328.6|7303.6|1
1623032340000|2021-06-07 02:19:00|7329.8|7301.1|7329.9|7301.1|7329.9|7301.1|7329.8|7301.1|2
1623032620000|2021-06-07 02:23:40|7329.3|7300.3|7327.5|7302.5|7329.3|7302.5|7327.5|7300.3|2
1623033790000|2021-06-07 02:43:10|7325.2|7300.2|7325.3|7300.3|7325.3|7300.3|7325.2|7300.2|2
1623033810000|2021-06-07 02:43:30|7325.4|7300.4|7325|7300|7325.4|7300.4|7325|7300|2
1623033840000|2021-06-07 02:44:00|7325.1|7300.1|7325.1|7300.1|7325.1|7300.1|7325.1|7300.1|1
1623033850000|2021-06-07 02:44:10|7325|7300|7325|7300|7325|7300|7325|7300|1
1623035290000|2021-06-07 03:08:10|7321.4|7296.4|7321.5|7296.5|7321.5|7296.5|7321.4|7296.4|2
1623035300000|2021-06-07 03:08:20|7321.6|7296.6|7321.4|7296.4|7321.6|7296.6|7321.2|7296.2|4
1623035310000|2021-06-07 03:08:30|7321.5|7296.5|7321.3|7296.3|7321.5|7296.5|7321.2|7296.2|3
1623035320000|2021-06-07 03:08:40|7321.4|7296.4|7321.2|7296.2|7321.4|7296.4|7321.1|7296.1|3
1623035330000|2021-06-07 03:08:50|7321.3|7296.3|7325|7300|7325|7300|7321.3|7296.3|3
1623036590000|2021-06-07 03:29:50|7324.1|7299.1|7324.1|7299.1|7324.1|7299.1|7324.1|7299.1|1
1623036600000|2021-06-07 03:30:00|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|1
1623036660000|2021-06-07 03:31:00|7325|7300|7325.8|7300.8|7325.8|7300.8|7325|7300|2
1623036670000|2021-06-07 03:31:10|7325.3|7300.3|7325.3|7300.3|7325.3|7300.3|7325.3|7300.3|1
1623036680000|2021-06-07 03:31:20|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|1
1623036720000|2021-06-07 03:32:00|7326.8|7301.8|7326.8|7301.8|7326.8|7301.8|7326.8|7301.8|1
1623036740000|2021-06-07 03:32:20|7328.3|7303.3|7328.3|7303.3|7328.3|7303.3|7328.3|7303.3|1
1623036750000|2021-06-07 03:32:30|7328.6|7303.6|7328.6|7303.6|7328.6|7303.6|7328.6|7303.6|1
1623036790000|2021-06-07 03:33:10|7329.1|7304.1|7329.1|7304.1|7329.1|7304.1|7329.1|7304.1|1
1623036800000|2021-06-07 03:33:20|7329.3|7304.3|7329.3|7304.3|7329.3|7304.3|7329.3|7304.3|1
1623036820000|2021-06-07 03:33:40|7328.3|7303.3|7327.8|7302.8|7328.3|7303.3|7327.8|7302.8|2
1623036860000|2021-06-07 03:34:20|7328.6|7303.6|7328.6|7303.6|7328.6|7303.6|7328.6|7303.6|1
1623036900000|2021-06-07 03:35:00|7328.8|7303.8|7328.8|7303.8|7328.8|7303.8|7328.8|7303.8|1
1623036950000|2021-06-07 03:35:50|7329.9|7304.9|7327.5|7302.5|7330.8|7305.8|7327.5|7302.5|11
1623036960000|2021-06-07 03:36:00|7327.3|7302.3|7326.8|7301.8|7327.3|7302.3|7326.8|7301.8|2
1623036980000|2021-06-07 03:36:20|7326.3|7301.3|7326.5|7301.5|7326.5|7301.5|7326.3|7301.3|2
1623036990000|2021-06-07 03:36:30|7326.8|7301.8|7326.6|7301.6|7326.8|7301.8|7326.3|7301.3|4
1623037000000|2021-06-07 03:36:40|7326.3|7301.3|7327|7302|7327|7302|7326.3|7301.3|4
1623037010000|2021-06-07 03:36:50|7327.3|7302.3|7327.3|7302.3|7327.3|7302.3|7327.3|7302.3|1
1623037020000|2021-06-07 03:37:00|7327.5|7302.5|7327.3|7302.3|7327.5|7302.5|7327.3|7302.3|4
1623037030000|2021-06-07 03:37:10|7327.5|7302.5|7327.3|7302.3|7327.5|7302.5|7327.3|7302.3|2
1623037040000|2021-06-07 03:37:20|7327.6|7302.6|7327.6|7302.6|7327.6|7302.6|7327.6|7302.6|1
1623037050000|2021-06-07 03:37:30|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1623037060000|2021-06-07 03:37:40|7322.3|7307.3|7322.2|7307.2|7322.3|7307.3|7322.2|7307.2|4
1623037070000|2021-06-07 03:37:50|7322.1|7307.1|7321.4|7306.4|7322.3|7307.3|7321.4|7306.4|5
1623037080000|2021-06-07 03:38:00|7322|7307|7321.8|7306.8|7322|7307|7321.8|7306.8|4
1623037090000|2021-06-07 03:38:10|7321.3|7306.3|7321.6|7306.6|7321.6|7306.6|7321.3|7306.3|2
1623037100000|2021-06-07 03:38:20|7321.5|7306.5|7321.3|7306.3|7321.7|7306.7|7321.3|7306.3|4
1623037110000|2021-06-07 03:38:30|7321.2|7306.2|7321.3|7306.3|7321.3|7306.3|7321.2|7306.2|2
1623037130000|2021-06-07 03:38:50|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1623037150000|2021-06-07 03:39:10|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1623037170000|2021-06-07 03:39:30|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1623037220000|2021-06-07 03:40:20|7321.5|7306.5|7321.8|7306.8|7321.8|7306.8|7321.5|7306.5|2
1623037230000|2021-06-07 03:40:30|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1623037250000|2021-06-07 03:40:50|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1623037350000|2021-06-07 03:42:30|7322|7307|7322|7307|7322|7307|7322|7307|1
1623037370000|2021-06-07 03:42:50|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1623037380000|2021-06-07 03:43:00|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1623037390000|2021-06-07 03:43:10|7322.1|7307.1|7322|7307|7322.1|7307.1|7322|7307|2
1623037470000|2021-06-07 03:44:30|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322|7307|3
1623037480000|2021-06-07 03:44:40|7322.2|7307.2|7323.1|7308.1|7323.5|7308.5|7322.2|7307.2|6
1623037490000|2021-06-07 03:44:50|7323.3|7308.3|7323.1|7308.1|7323.3|7308.3|7323.1|7308.1|4
1623037500000|2021-06-07 03:45:00|7322.9|7307.9|7321.6|7306.6|7322.9|7307.9|7321.5|7306.5|10
1623037520000|2021-06-07 03:45:20|7321.8|7306.8|7322|7307|7322|7307|7321.8|7306.8|2
1623037550000|2021-06-07 03:45:50|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1623037560000|2021-06-07 03:46:00|7322|7307|7322|7307|7322|7307|7322|7307|1
1623037570000|2021-06-07 03:46:10|7322.1|7307.1|7322|7307|7322.1|7307.1|7322|7307|2
1623037600000|2021-06-07 03:46:40|7322.8|7307.8|7323.2|7308.2|7323.2|7308.2|7322.8|7307.8|2
1623037610000|2021-06-07 03:46:50|7323.1|7308.1|7322|7307|7323.1|7308.1|7322|7307|8
1623037640000|2021-06-07 03:47:20|7322.2|7307.2|7322.3|7307.3|7322.3|7307.3|7322.2|7307.2|2
1623037760000|2021-06-07 03:49:20|7322.2|7307.2|7322.3|7307.3|7322.3|7307.3|7322.2|7307.2|2
1623037770000|2021-06-07 03:49:30|7322.2|7307.2|7321.6|7306.6|7322.2|7307.2|7321.5|7306.5|6
1623037780000|2021-06-07 03:49:40|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1623037800000|2021-06-07 03:50:00|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1623037810000|2021-06-07 03:50:10|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1623037860000|2021-06-07 03:51:00|7321.5|7306.5|7321.4|7306.4|7321.5|7306.5|7321.4|7306.4|2
1623037880000|2021-06-07 03:51:20|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1623037890000|2021-06-07 03:51:30|7321.4|7306.4|7321.5|7306.5|7321.5|7306.5|7321.4|7306.4|2
1623037920000|2021-06-07 03:52:00|7321.7|7306.7|7322.1|7307.1|7322.1|7307.1|7321.7|7306.7|4
1623037930000|2021-06-07 03:52:10|7322|7307|7322|7307|7322|7307|7322|7307|1
1623037940000|2021-06-07 03:52:20|7321.9|7306.9|7321.7|7306.7|7321.9|7306.9|7321.7|7306.7|3
1623037960000|2021-06-07 03:52:40|7321.8|7306.8|7321.7|7306.7|7321.8|7306.8|7321.7|7306.7|2
1623038010000|2021-06-07 03:53:30|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1623038040000|2021-06-07 03:54:00|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|1
1623038050000|2021-06-07 03:54:10|7322|7307|7322|7307|7322|7307|7322|7307|1
1623038100000|2021-06-07 03:55:00|7322.1|7307.1|7322.5|7307.5|7322.5|7307.5|7322.1|7307.1|5
1623038110000|2021-06-07 03:55:10|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|1
1623038120000|2021-06-07 03:55:20|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|1
1623038130000|2021-06-07 03:55:30|7322.7|7307.7|7322.6|7307.6|7322.7|7307.7|7322.6|7307.6|2
1623038140000|2021-06-07 03:55:40|7322.5|7307.5|7322.2|7307.2|7322.5|7307.5|7322.2|7307.2|5
1623038150000|2021-06-07 03:55:50|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1623038180000|2021-06-07 03:56:20|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1623038190000|2021-06-07 03:56:30|7321.8|7306.8|7322.1|7307.1|7322.1|7307.1|7321.7|7306.7|5
1623038210000|2021-06-07 03:56:50|7322.2|7307.2|7323|7308|7323.1|7308.1|7322.2|7307.2|5
1623038220000|2021-06-07 03:57:00|7323.1|7308.1|7323|7308|7323.2|7308.2|7323|7308|5
1623038230000|2021-06-07 03:57:10|7323.1|7308.1|7323.1|7308.1|7323.2|7308.2|7323|7308|5
1623038240000|2021-06-07 03:57:20|7322.8|7307.8|7322.4|7307.4|7322.8|7307.8|7322.4|7307.4|4
1623038250000|2021-06-07 03:57:30|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1623038260000|2021-06-07 03:57:40|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|1
1623038290000|2021-06-07 03:58:10|7322.1|7307.1|7321.7|7306.7|7322.1|7307.1|7321.6|7306.6|3
1623038320000|2021-06-07 03:58:40|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1623038340000|2021-06-07 03:59:00|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1623038350000|2021-06-07 03:59:10|7321.6|7306.6|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|2
1623038360000|2021-06-07 03:59:20|7321.6|7306.6|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|2
1623038430000|2021-06-07 04:00:30|7321.8|7306.8|7322.5|7307.5|7322.5|7307.5|7321.8|7306.8|3
1623038460000|2021-06-07 04:01:00|7322.4|7307.4|7322.5|7307.5|7322.5|7307.5|7322.4|7307.4|2
1623038470000|2021-06-07 04:01:10|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|1
1623038480000|2021-06-07 04:01:20|7322.8|7307.8|7324|7309|7324.2|7309.2|7322.8|7307.8|17
1623038490000|2021-06-07 04:01:30|7324.1|7309.1|7323.2|7308.2|7324.1|7309.1|7323.2|7308.2|6
1623038510000|2021-06-07 04:01:50|7322.3|7307.3|7322|7307|7322.4|7307.4|7322|7307|5
1623038520000|2021-06-07 04:02:00|7322.2|7307.2|7323.2|7308.2|7323.2|7308.2|7322.2|7307.2|8
1623038540000|2021-06-07 04:02:20|7323|7308|7323|7308|7323|7308|7323|7308|1
1623038550000|2021-06-07 04:02:30|7322.8|7307.8|7322.5|7307.5|7322.8|7307.8|7322.5|7307.5|2
1623038560000|2021-06-07 04:02:40|7322.6|7307.6|7322.7|7307.7|7322.7|7307.7|7322.6|7307.6|2
1623038580000|2021-06-07 04:03:00|7322.5|7307.5|7322.3|7307.3|7322.5|7307.5|7322.3|7307.3|2
1623038590000|2021-06-07 04:03:10|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1623038630000|2021-06-07 04:03:50|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|1
1623038640000|2021-06-07 04:04:00|7322.5|7307.5|7322.9|7307.9|7322.9|7307.9|7322.5|7307.5|2
1623038650000|2021-06-07 04:04:10|7323|7308|7323|7308|7323|7308|7323|7308|1
1623038660000|2021-06-07 04:04:20|7323.2|7308.2|7323|7308|7323.2|7308.2|7323|7308|2
1623038670000|2021-06-07 04:04:30|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|1
1623038680000|2021-06-07 04:04:40|7323|7308|7323|7308|7323|7308|7323|7308|1
1623038740000|2021-06-07 04:05:40|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1623038770000|2021-06-07 04:06:10|7322.3|7307.3|7322.2|7307.2|7322.3|7307.3|7322.2|7307.2|2
1623038800000|2021-06-07 04:06:40|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1623038810000|2021-06-07 04:06:50|7322.2|7307.2|7322.3|7307.3|7322.3|7307.3|7322.2|7307.2|2
1623038830000|2021-06-07 04:07:10|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1623038840000|2021-06-07 04:07:20|7322.3|7307.3|7321.7|7306.7|7322.3|7307.3|7321.7|7306.7|4
1623038850000|2021-06-07 04:07:30|7321.6|7306.6|7321.8|7306.8|7321.8|7306.8|7321.6|7306.6|2
1623038860000|2021-06-07 04:07:40|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1623038870000|2021-06-07 04:07:50|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1623038880000|2021-06-07 04:08:00|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1623038910000|2021-06-07 04:08:30|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1623038940000|2021-06-07 04:09:00|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1623038960000|2021-06-07 04:09:20|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1623038990000|2021-06-07 04:09:50|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1623039010000|2021-06-07 04:10:10|7321.1|7306.1|7320.8|7305.8|7321.1|7306.1|7320.8|7305.8|2
1623039020000|2021-06-07 04:10:20|7319.8|7304.8|7319.8|7304.8|7320.1|7305.1|7319.8|7304.8|3
1623039030000|2021-06-07 04:10:30|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1623039040000|2021-06-07 04:10:40|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1623039050000|2021-06-07 04:10:50|7319.7|7304.7|7319.8|7304.8|7319.8|7304.8|7319.7|7304.7|2
1623039060000|2021-06-07 04:11:00|7319.5|7304.5|7320.2|7305.2|7320.2|7305.2|7319.5|7304.5|6
1623039070000|2021-06-07 04:11:10|7320.3|7305.3|7319.5|7304.5|7320.3|7305.3|7319.4|7304.4|8
1623039080000|2021-06-07 04:11:20|7319.4|7304.4|7319.5|7304.5|7319.5|7304.5|7319.4|7304.4|4
1623039100000|2021-06-07 04:11:40|7319|7304|7319.3|7304.3|7319.3|7304.3|7319|7304|5
1623039110000|2021-06-07 04:11:50|7319|7304|7318.8|7303.8|7319.1|7304.1|7318.7|7303.7|7
1623039120000|2021-06-07 04:12:00|7318.5|7303.5|7318|7303|7318.8|7303.8|7318|7303|8
1623039130000|2021-06-07 04:12:10|7318.3|7303.3|7318.7|7303.7|7318.8|7303.8|7318.3|7303.3|5
1623039140000|2021-06-07 04:12:20|7318.5|7303.5|7318.8|7303.8|7318.8|7303.8|7318.5|7303.5|3
1623039150000|2021-06-07 04:12:30|7318.6|7303.6|7318|7303|7318.6|7303.6|7317.9|7302.9|7
1623039160000|2021-06-07 04:12:40|7317.9|7302.9|7318.3|7303.3|7318.3|7303.3|7317.8|7302.8|10
1623039170000|2021-06-07 04:12:50|7318.5|7303.5|7318.6|7303.6|7318.6|7303.6|7318.5|7303.5|2
1623039180000|2021-06-07 04:13:00|7318.3|7303.3|7318.5|7303.5|7318.5|7303.5|7318|7303|7
1623039190000|2021-06-07 04:13:10|7318.4|7303.4|7318.4|7303.4|7318.5|7303.5|7317.9|7302.9|7
1623039230000|2021-06-07 04:13:50|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1623039240000|2021-06-07 04:14:00|7317.8|7302.8|7317.5|7302.5|7317.8|7302.8|7317.5|7302.5|5
1623039270000|2021-06-07 04:14:30|7316.9|7301.9|7317.3|7302.3|7317.3|7302.3|7316.9|7301.9|3
1623039280000|2021-06-07 04:14:40|7317.2|7302.2|7317|7302|7317.2|7302.2|7317|7302|2
1623039290000|2021-06-07 04:14:50|7316.9|7301.9|7317.5|7302.5|7317.5|7302.5|7316.9|7301.9|4
1623039300000|2021-06-07 04:15:00|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|1
1623039320000|2021-06-07 04:15:20|7318|7303|7318.2|7303.2|7318.2|7303.2|7318|7303|2
1623039330000|2021-06-07 04:15:30|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1623039340000|2021-06-07 04:15:40|7318|7303|7318.1|7303.1|7318.1|7303.1|7318|7303|2
1623039360000|2021-06-07 04:16:00|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1623039370000|2021-06-07 04:16:10|7318.3|7303.3|7318.4|7303.4|7318.4|7303.4|7318.3|7303.3|2
1623039380000|2021-06-07 04:16:20|7318.3|7303.3|7318|7303|7318.3|7303.3|7318|7303|2
1623039390000|2021-06-07 04:16:30|7318.2|7303.2|7318.3|7303.3|7318.3|7303.3|7318.2|7303.2|2
1623039400000|2021-06-07 04:16:40|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1623039410000|2021-06-07 04:16:50|7318.7|7303.7|7318.5|7303.5|7318.7|7303.7|7318.5|7303.5|2
1623039440000|2021-06-07 04:17:20|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|1
1623039450000|2021-06-07 04:17:30|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1623039480000|2021-06-07 04:18:00|7318.6|7303.6|7318.7|7303.7|7318.7|7303.7|7318.6|7303.6|2
1623039500000|2021-06-07 04:18:20|7318.6|7303.6|7318.8|7303.8|7318.8|7303.8|7318.6|7303.6|3
1623039540000|2021-06-07 04:19:00|7318.9|7303.9|7319|7304|7319|7304|7318.9|7303.9|2
1623039620000|2021-06-07 04:20:20|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1623039640000|2021-06-07 04:20:40|7319|7304|7319|7304|7319.1|7304.1|7319|7304|3
1623039680000|2021-06-07 04:21:20|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319|7304|3
1623039710000|2021-06-07 04:21:50|7319|7304|7319.1|7304.1|7319.1|7304.1|7319|7304|2
1623039720000|2021-06-07 04:22:00|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1623039750000|2021-06-07 04:22:30|7318.5|7303.5|7318.5|7303.5|7318.6|7303.6|7318.5|7303.5|3
1623039760000|2021-06-07 04:22:40|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1623039770000|2021-06-07 04:22:50|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1623039780000|2021-06-07 04:23:00|7318|7303|7317|7302|7318|7303|7317|7302|7
1623039790000|2021-06-07 04:23:10|7316.9|7301.9|7317|7302|7317|7302|7316.9|7301.9|2
1623039800000|2021-06-07 04:23:20|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1623039810000|2021-06-07 04:23:30|7315.6|7300.6|7315.4|7300.4|7315.6|7300.6|7315.4|7300.4|2
1623039820000|2021-06-07 04:23:40|7315.2|7300.2|7314.9|7299.9|7315.2|7300.2|7314.7|7299.7|6
1623039830000|2021-06-07 04:23:50|7315.1|7300.1|7315.2|7300.2|7315.6|7300.6|7315.1|7300.1|7
1623039840000|2021-06-07 04:24:00|7315.1|7300.1|7316.2|7301.2|7316.2|7301.2|7315.1|7300.1|6
1623039850000|2021-06-07 04:24:10|7316.1|7301.1|7316.2|7301.2|7316.3|7301.3|7316.1|7301.1|5
1623039860000|2021-06-07 04:24:20|7316.3|7301.3|7317.8|7302.8|7317.8|7302.8|7316.3|7301.3|8
1623039870000|2021-06-07 04:24:30|7317.7|7302.7|7317.7|7302.7|7317.8|7302.8|7317.7|7302.7|3
1623039880000|2021-06-07 04:24:40|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1623039900000|2021-06-07 04:25:00|7317.6|7302.6|7317.5|7302.5|7317.6|7302.6|7317.5|7302.5|2
1623039910000|2021-06-07 04:25:10|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|1
1623039920000|2021-06-07 04:25:20|7317.7|7302.7|7317.8|7302.8|7317.8|7302.8|7317.7|7302.7|2
1623039930000|2021-06-07 04:25:30|7318.1|7303.1|7318.2|7303.2|7318.9|7303.9|7318.1|7303.1|7
1623039960000|2021-06-07 04:26:00|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1623039970000|2021-06-07 04:26:10|7318.4|7303.4|7318.2|7303.2|7318.4|7303.4|7318.2|7303.2|2
1623039990000|2021-06-07 04:26:30|7317.9|7302.9|7317.6|7302.6|7317.9|7302.9|7317.6|7302.6|4
1623040030000|2021-06-07 04:27:10|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|1
1623040040000|2021-06-07 04:27:20|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|1
1623040050000|2021-06-07 04:27:30|7318|7303|7317.3|7302.3|7318|7303|7317.3|7302.3|4
1623040060000|2021-06-07 04:27:40|7317|7302|7317|7302|7317|7302|7317|7302|1
1623040080000|2021-06-07 04:28:00|7316.8|7301.8|7316.2|7301.2|7316.8|7301.8|7316.2|7301.2|2
1623040090000|2021-06-07 04:28:10|7316.3|7301.3|7317|7302|7317.1|7302.1|7316.3|7301.3|4
1623040100000|2021-06-07 04:28:20|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|1
1623040110000|2021-06-07 04:28:30|7317|7302|7317|7302|7317|7302|7317|7302|1
1623040120000|2021-06-07 04:28:40|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|1
1623040140000|2021-06-07 04:29:00|7316.5|7301.5|7317|7302|7317|7302|7316.5|7301.5|7
1623040150000|2021-06-07 04:29:10|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1623040160000|2021-06-07 04:29:20|7317.7|7302.7|7317.5|7302.5|7317.7|7302.7|7317.5|7302.5|2
1623040200000|2021-06-07 04:30:00|7317.2|7302.2|7316.6|7301.6|7317.2|7302.2|7316.5|7301.5|5
1623040210000|2021-06-07 04:30:10|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|1
1623040220000|2021-06-07 04:30:20|7316.4|7301.4|7315.6|7300.6|7316.4|7301.4|7315.4|7300.4|6
1623040230000|2021-06-07 04:30:30|7315.4|7300.4|7315.6|7300.6|7315.6|7300.6|7315.4|7300.4|2
1623040240000|2021-06-07 04:30:40|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|1
1623040250000|2021-06-07 04:30:50|7315.5|7300.5|7316.5|7301.5|7316.6|7301.6|7315.5|7300.5|10
1623040260000|2021-06-07 04:31:00|7316.6|7301.6|7316.5|7301.5|7316.6|7301.6|7316.5|7301.5|2
1623040270000|2021-06-07 04:31:10|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1623040280000|2021-06-07 04:31:20|7316.6|7301.6|7317|7302|7317.1|7302.1|7316.6|7301.6|5
1623040290000|2021-06-07 04:31:30|7317.2|7302.2|7317.3|7302.3|7317.3|7302.3|7317.2|7302.2|6
1623040300000|2021-06-07 04:31:40|7317.5|7302.5|7317.9|7302.9|7317.9|7302.9|7317.5|7302.5|4
1623040310000|2021-06-07 04:31:50|7317.8|7302.8|7317.3|7302.3|7317.8|7302.8|7317.3|7302.3|4
1623040330000|2021-06-07 04:32:10|7317.2|7302.2|7317.2|7302.2|7317.3|7302.3|7317.2|7302.2|3
1623040340000|2021-06-07 04:32:20|7317.3|7302.3|7317.5|7302.5|7317.5|7302.5|7317.3|7302.3|2
1623040350000|2021-06-07 04:32:30|7317.6|7302.6|7318.1|7303.1|7318.1|7303.1|7317.6|7302.6|4
1623040370000|2021-06-07 04:32:50|7318|7303|7317.6|7302.6|7318|7303|7317.6|7302.6|3
1623040390000|2021-06-07 04:33:10|7317.5|7302.5|7318.3|7303.3|7318.3|7303.3|7317.5|7302.5|5
1623040400000|2021-06-07 04:33:20|7318.2|7303.2|7318.3|7303.3|7318.3|7303.3|7318.2|7303.2|2
1623040410000|2021-06-07 04:33:30|7318.1|7303.1|7318|7303|7318.1|7303.1|7318|7303|2
1623040420000|2021-06-07 04:33:40|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1623040430000|2021-06-07 04:33:50|7317.6|7302.6|7317.3|7302.3|7317.6|7302.6|7317.1|7302.1|4
1623040460000|2021-06-07 04:34:20|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|1
1623040470000|2021-06-07 04:34:30|7316.8|7301.8|7317.1|7302.1|7317.1|7302.1|7316.8|7301.8|3
1623040480000|2021-06-07 04:34:40|7317|7302|7316.7|7301.7|7317.3|7302.3|7316.7|7301.7|6
1623040490000|2021-06-07 04:34:50|7316.8|7301.8|7316.8|7301.8|7316.9|7301.9|7316.8|7301.8|3
1623040510000|2021-06-07 04:35:10|7316.9|7301.9|7317.1|7302.1|7317.1|7302.1|7316.9|7301.9|3
1623040530000|2021-06-07 04:35:30|7317|7302|7317.7|7302.7|7317.7|7302.7|7317|7302|3
1623040540000|2021-06-07 04:35:40|7318|7303|7318.1|7303.1|7318.1|7303.1|7318|7303|2
1623040550000|2021-06-07 04:35:50|7318.3|7303.3|7317.6|7302.6|7318.3|7303.3|7317.5|7302.5|5
1623040560000|2021-06-07 04:36:00|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1623040570000|2021-06-07 04:36:10|7317.6|7302.6|7317.6|7302.6|7317.8|7302.8|7317.5|7302.5|4
1623040580000|2021-06-07 04:36:20|7317.5|7302.5|7317.6|7302.6|7317.6|7302.6|7317.5|7302.5|4
1623040590000|2021-06-07 04:36:30|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1623040630000|2021-06-07 04:37:10|7317.4|7302.4|7317|7302|7317.4|7302.4|7317|7302|4
1623040650000|2021-06-07 04:37:30|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|1
1623040660000|2021-06-07 04:37:40|7316.9|7301.9|7317.3|7302.3|7317.3|7302.3|7316.9|7301.9|5
1623040670000|2021-06-07 04:37:50|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1623040730000|2021-06-07 04:38:50|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1623040780000|2021-06-07 04:39:40|7317.1|7302.1|7317|7302|7317.1|7302.1|7317|7302|2
1623040790000|2021-06-07 04:39:50|7316.8|7301.8|7317.4|7302.4|7317.4|7302.4|7316.8|7301.8|5
1623040800000|2021-06-07 04:40:00|7317.2|7302.2|7316.9|7301.9|7317.3|7302.3|7316.9|7301.9|4
1623040810000|2021-06-07 04:40:10|7317|7302|7316.9|7301.9|7317.1|7302.1|7316.9|7301.9|4
1623040820000|2021-06-07 04:40:20|7316.5|7301.5|7315.6|7300.6|7316.5|7301.5|7315.6|7300.6|6
1623040830000|2021-06-07 04:40:30|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|1
1623040840000|2021-06-07 04:40:40|7315.2|7300.2|7314.8|7299.8|7315.2|7300.2|7314.8|7299.8|3
1623040850000|2021-06-07 04:40:50|7314.6|7299.6|7314|7299|7314.6|7299.6|7313.4|7298.4|8
1623040860000|2021-06-07 04:41:00|7313.9|7298.9|7314|7299|7314|7299|7313.3|7298.3|9
1623040880000|2021-06-07 04:41:20|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|1
1623040890000|2021-06-07 04:41:30|7314.3|7299.3|7314|7299|7314.3|7299.3|7314|7299|3
1623040900000|2021-06-07 04:41:40|7313.9|7298.9|7313.7|7298.7|7313.9|7298.9|7313.7|7298.7|3
1623040910000|2021-06-07 04:41:50|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1623040920000|2021-06-07 04:42:00|7313.4|7298.4|7313.6|7298.6|7313.6|7298.6|7313.3|7298.3|5
1623040930000|2021-06-07 04:42:10|7313.7|7298.7|7314|7299|7314.3|7299.3|7313.7|7298.7|5
1623040940000|2021-06-07 04:42:20|7314.1|7299.1|7314.4|7299.4|7314.4|7299.4|7314.1|7299.1|3
1623040950000|2021-06-07 04:42:30|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.2|7299.2|3
1623040960000|2021-06-07 04:42:40|7314.2|7299.2|7313.9|7298.9|7314.2|7299.2|7313.9|7298.9|3
1623040980000|2021-06-07 04:43:00|7314|7299|7313.9|7298.9|7314|7299|7313.9|7298.9|2
1623040990000|2021-06-07 04:43:10|7314|7299|7314|7299|7314.2|7299.2|7314|7299|3
1623041000000|2021-06-07 04:43:20|7313.9|7298.9|7314.2|7299.2|7314.2|7299.2|7313.9|7298.9|3
1623041010000|2021-06-07 04:43:30|7314|7299|7313.9|7298.9|7314|7299|7313.9|7298.9|2
1623041060000|2021-06-07 04:44:20|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|1
1623041070000|2021-06-07 04:44:30|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|1
1623041080000|2021-06-07 04:44:40|7313.9|7298.9|7314|7299|7314|7299|7313.9|7298.9|2
1623041090000|2021-06-07 04:44:50|7314.1|7299.1|7314.4|7299.4|7314.4|7299.4|7314.1|7299.1|2
1623041100000|2021-06-07 04:45:00|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|1
1623041120000|2021-06-07 04:45:20|7314|7299|7313.9|7298.9|7314|7299|7313.9|7298.9|2
1623041130000|2021-06-07 04:45:30|7313.6|7298.6|7312.6|7297.6|7313.6|7298.6|7312.4|7297.4|7
1623041140000|2021-06-07 04:45:40|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1623041150000|2021-06-07 04:45:50|7312.7|7297.7|7312.7|7297.7|7312.8|7297.8|7312.7|7297.7|3
1623041170000|2021-06-07 04:46:10|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1623041210000|2021-06-07 04:46:50|7312.4|7297.4|7311.9|7296.9|7312.4|7297.4|7311.9|7296.9|5
1623041230000|2021-06-07 04:47:10|7312|7297|7312|7297|7312|7297|7312|7297|1
1623041240000|2021-06-07 04:47:20|7312.1|7297.1|7312.4|7297.4|7312.4|7297.4|7312.1|7297.1|3
1623041250000|2021-06-07 04:47:30|7312.2|7297.2|7312.1|7297.1|7312.2|7297.2|7312.1|7297.1|2
1623041260000|2021-06-07 04:47:40|7312.2|7297.2|7312.7|7297.7|7312.7|7297.7|7312.2|7297.2|4
1623041270000|2021-06-07 04:47:50|7312.8|7297.8|7313.4|7298.4|7313.4|7298.4|7312.8|7297.8|3
1623041280000|2021-06-07 04:48:00|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1623041290000|2021-06-07 04:48:10|7313.4|7298.4|7313.5|7298.5|7313.5|7298.5|7313.2|7298.2|5
1623041300000|2021-06-07 04:48:20|7313.4|7298.4|7313.2|7298.2|7313.4|7298.4|7313.2|7298.2|2
1623041310000|2021-06-07 04:48:30|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1623041320000|2021-06-07 04:48:40|7313|7298|7314.5|7299.5|7314.5|7299.5|7312.6|7297.6|9
1623041330000|2021-06-07 04:48:50|7314.3|7299.3|7314.4|7299.4|7314.4|7299.4|7314.2|7299.2|4
1623041340000|2021-06-07 04:49:00|7314.5|7299.5|7314.7|7299.7|7314.7|7299.7|7314.5|7299.5|2
1623041350000|2021-06-07 04:49:10|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1623041370000|2021-06-07 04:49:30|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1623041380000|2021-06-07 04:49:40|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1623041390000|2021-06-07 04:49:50|7314.7|7299.7|7314.7|7299.7|7314.8|7299.8|7314.4|7299.4|5
1623041400000|2021-06-07 04:50:00|7314.8|7299.8|7314.9|7299.9|7314.9|7299.9|7314.8|7299.8|2
1623041410000|2021-06-07 04:50:10|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.5|7299.5|4
1623041420000|2021-06-07 04:50:20|7314.5|7299.5|7314.4|7299.4|7314.5|7299.5|7314.4|7299.4|4
1623041440000|2021-06-07 04:50:40|7314.7|7299.7|7314.5|7299.5|7314.7|7299.7|7314.5|7299.5|2
1623041470000|2021-06-07 04:51:10|7314.7|7299.7|7314.5|7299.5|7314.7|7299.7|7314.5|7299.5|2
1623041480000|2021-06-07 04:51:20|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|1
1623041500000|2021-06-07 04:51:40|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|1
1623041510000|2021-06-07 04:51:50|7314.4|7299.4|7314.7|7299.7|7314.7|7299.7|7314.4|7299.4|2
1623041520000|2021-06-07 04:52:00|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|1
1623041530000|2021-06-07 04:52:10|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|1
1623041590000|2021-06-07 04:53:10|7314.7|7299.7|7314.4|7299.4|7314.7|7299.7|7314.4|7299.4|3
1623041600000|2021-06-07 04:53:20|7314.5|7299.5|7314.7|7299.7|7314.7|7299.7|7314.5|7299.5|2
1623041620000|2021-06-07 04:53:40|7314.5|7299.5|7314.4|7299.4|7314.5|7299.5|7314.4|7299.4|4
1623041650000|2021-06-07 04:54:10|7314.5|7299.5|7314.4|7299.4|7314.5|7299.5|7314.4|7299.4|2
1623041660000|2021-06-07 04:54:20|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1623041690000|2021-06-07 04:54:50|7314.5|7299.5|7314.7|7299.7|7314.7|7299.7|7314.5|7299.5|3
1623041710000|2021-06-07 04:55:10|7314.6|7299.6|7314.7|7299.7|7314.7|7299.7|7314.6|7299.6|2
1623041730000|2021-06-07 04:55:30|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|1
1623041760000|2021-06-07 04:56:00|7314.3|7299.3|7312.5|7297.5|7314.3|7299.3|7312.5|7297.5|5
1623041770000|2021-06-07 04:56:10|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|1
1623041780000|2021-06-07 04:56:20|7312.1|7297.1|7312.1|7297.1|7312.6|7297.6|7312.1|7297.1|7
1623041790000|2021-06-07 04:56:30|7312|7297|7312.2|7297.2|7312.2|7297.2|7312|7297|3
1623041800000|2021-06-07 04:56:40|7312.3|7297.3|7310.4|7295.4|7312.3|7297.3|7310.3|7295.3|8
1623041810000|2021-06-07 04:56:50|7310.1|7295.1|7310.8|7295.8|7310.8|7295.8|7310.1|7295.1|9
1623041820000|2021-06-07 04:57:00|7310.7|7295.7|7310.5|7295.5|7310.7|7295.7|7310.5|7295.5|3
1623041830000|2021-06-07 04:57:10|7310.6|7295.6|7310.6|7295.6|7310.8|7295.8|7310.6|7295.6|5
1623041840000|2021-06-07 04:57:20|7310.7|7295.7|7310.8|7295.8|7310.8|7295.8|7310.7|7295.7|2
1623041850000|2021-06-07 04:57:30|7310.9|7295.9|7311.4|7296.4|7311.4|7296.4|7310.9|7295.9|4
1623041860000|2021-06-07 04:57:40|7311.6|7296.6|7311.5|7296.5|7311.6|7296.6|7311.4|7296.4|4
1623041870000|2021-06-07 04:57:50|7311.6|7296.6|7311.1|7296.1|7311.6|7296.6|7310.8|7295.8|5
1623041880000|2021-06-07 04:58:00|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|1
1623041890000|2021-06-07 04:58:10|7310.9|7295.9|7311.2|7296.2|7311.2|7296.2|7310.9|7295.9|2
1623041900000|2021-06-07 04:58:20|7311.3|7296.3|7311|7296|7311.4|7296.4|7311|7296|4
1623041910000|2021-06-07 04:58:30|7311.1|7296.1|7311|7296|7311.1|7296.1|7311|7296|2
1623041930000|2021-06-07 04:58:50|7311.1|7296.1|7310.9|7295.9|7311.1|7296.1|7310.9|7295.9|3
1623041940000|2021-06-07 04:59:00|7311|7296|7311|7296|7311|7296|7311|7296|1
1623042000000|2021-06-07 05:00:00|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1623042010000|2021-06-07 05:00:10|7311|7296|7311|7296|7311|7296|7311|7296|1
1623042020000|2021-06-07 05:00:20|7310.9|7295.9|7311.1|7296.1|7311.1|7296.1|7310.9|7295.9|2
1623042030000|2021-06-07 05:00:30|7311.2|7296.2|7311.3|7296.3|7311.3|7296.3|7311.2|7296.2|2
1623042040000|2021-06-07 05:00:40|7311.4|7296.4|7311.3|7296.3|7311.4|7296.4|7311.3|7296.3|2
1623042060000|2021-06-07 05:01:00|7311.1|7296.1|7310.8|7295.8|7311.1|7296.1|7310.8|7295.8|2
1623042070000|2021-06-07 05:01:10|7310.5|7295.5|7310.4|7295.4|7310.5|7295.5|7310.4|7295.4|2
1623042080000|2021-06-07 05:01:20|7310|7295|7309.2|7294.2|7310|7295|7308.9|7293.9|7
1623042100000|2021-06-07 05:01:40|7309.4|7294.4|7309.7|7294.7|7309.7|7294.7|7309.4|7294.4|2
1623042110000|2021-06-07 05:01:50|7309.3|7294.3|7309.2|7294.2|7309.3|7294.3|7309.2|7294.2|2
1623042120000|2021-06-07 05:02:00|7309.3|7294.3|7309|7294|7309.5|7294.5|7309|7294|3
1623042140000|2021-06-07 05:02:20|7308.9|7293.9|7309.1|7294.1|7309.1|7294.1|7308.4|7293.4|9
1623042150000|2021-06-07 05:02:30|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309|7294|4
1623042160000|2021-06-07 05:02:40|7309.3|7294.3|7310|7295|7310.1|7295.1|7309.3|7294.3|6
1623042170000|2021-06-07 05:02:50|7309.5|7294.5|7309.9|7294.9|7309.9|7294.9|7309.2|7294.2|8
1623042180000|2021-06-07 05:03:00|7310|7295|7310|7295|7310|7295|7309.8|7294.8|5
1623042190000|2021-06-07 05:03:10|7309.9|7294.9|7309.1|7294.1|7310|7295|7309|7294|11
1623042200000|2021-06-07 05:03:20|7309.2|7294.2|7309.2|7294.2|7309.9|7294.9|7309.1|7294.1|8
1623042220000|2021-06-07 05:03:40|7309.3|7294.3|7309.6|7294.6|7309.7|7294.7|7309.3|7294.3|4
1623042230000|2021-06-07 05:03:50|7309.3|7294.3|7309.2|7294.2|7309.3|7294.3|7309|7294|5
1623042240000|2021-06-07 05:04:00|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.2|7294.2|5
1623042250000|2021-06-07 05:04:10|7309.2|7294.2|7309.6|7294.6|7309.6|7294.6|7309.2|7294.2|5
1623042260000|2021-06-07 05:04:20|7309.5|7294.5|7309.2|7294.2|7309.5|7294.5|7309.2|7294.2|2
1623042280000|2021-06-07 05:04:40|7309.1|7294.1|7309.2|7294.2|7309.2|7294.2|7309.1|7294.1|2
1623042300000|2021-06-07 05:05:00|7309|7294|7309|7294|7309|7294|7309|7294|1
1623042310000|2021-06-07 05:05:10|7309.1|7294.1|7308.9|7293.9|7309.1|7294.1|7308.9|7293.9|3
1623042330000|2021-06-07 05:05:30|7309|7294|7309.2|7294.2|7309.2|7294.2|7309|7294|2
1623042380000|2021-06-07 05:06:20|7309.1|7294.1|7309.2|7294.2|7309.2|7294.2|7309.1|7294.1|2
1623042390000|2021-06-07 05:06:30|7309.1|7294.1|7309.2|7294.2|7309.2|7294.2|7309.1|7294.1|2
1623042430000|2021-06-07 05:07:10|7309.4|7294.4|7309.5|7294.5|7309.5|7294.5|7309.4|7294.4|2
1623042440000|2021-06-07 05:07:20|7309.6|7294.6|7309.7|7294.7|7309.7|7294.7|7309.6|7294.6|2
1623042450000|2021-06-07 05:07:30|7309.8|7294.8|7310|7295|7310|7295|7309.7|7294.7|4
1623042470000|2021-06-07 05:07:50|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|1
1623042480000|2021-06-07 05:08:00|7310.6|7295.6|7310.8|7295.8|7310.8|7295.8|7310.6|7295.6|2
1623042500000|2021-06-07 05:08:20|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1623042510000|2021-06-07 05:08:30|7310.4|7295.4|7310.3|7295.3|7310.4|7295.4|7310.3|7295.3|2
1623042530000|2021-06-07 05:08:50|7310.2|7295.2|7310|7295|7310.2|7295.2|7309.9|7294.9|4
1623042540000|2021-06-07 05:09:00|7310.1|7295.1|7310.8|7295.8|7310.8|7295.8|7310.1|7295.1|3
1623042560000|2021-06-07 05:09:20|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1623042580000|2021-06-07 05:09:40|7310.5|7295.5|7309.9|7294.9|7310.5|7295.5|7309.9|7294.9|4
1623042590000|2021-06-07 05:09:50|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|1
1623042650000|2021-06-07 05:10:50|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|1
1623042660000|2021-06-07 05:11:00|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|1
1623042670000|2021-06-07 05:11:10|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|1
1623042690000|2021-06-07 05:11:30|7310|7295|7310.6|7295.6|7310.6|7295.6|7310|7295|6
1623042700000|2021-06-07 05:11:40|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1623042730000|2021-06-07 05:12:10|7310.9|7295.9|7311|7296|7311|7296|7310.9|7295.9|2
1623042740000|2021-06-07 05:12:20|7311.1|7296.1|7311.2|7296.2|7311.3|7296.3|7311|7296|6
1623042750000|2021-06-07 05:12:30|7311|7296|7311|7296|7311|7296|7311|7296|1
1623042760000|2021-06-07 05:12:40|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.7|7295.7|3
1623042790000|2021-06-07 05:13:10|7310.7|7295.7|7310.8|7295.8|7310.8|7295.8|7310.7|7295.7|2
1623042800000|2021-06-07 05:13:20|7310.7|7295.7|7311|7296|7311|7296|7310.7|7295.7|4
1623042830000|2021-06-07 05:13:50|7310.9|7295.9|7311|7296|7311|7296|7310.9|7295.9|2
1623042840000|2021-06-07 05:14:00|7310.9|7295.9|7310.8|7295.8|7310.9|7295.9|7310.7|7295.7|7
1623042860000|2021-06-07 05:14:20|7310.7|7295.7|7310.8|7295.8|7310.8|7295.8|7310.7|7295.7|2
1623042870000|2021-06-07 05:14:30|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.3|7295.3|5
1623042880000|2021-06-07 05:14:40|7310.5|7295.5|7310.3|7295.3|7310.5|7295.5|7310.3|7295.3|3
1623042890000|2021-06-07 05:14:50|7309.9|7294.9|7309.2|7294.2|7309.9|7294.9|7309.1|7294.1|13
1623042920000|2021-06-07 05:15:20|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1623042930000|2021-06-07 05:15:30|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|1
1623042940000|2021-06-07 05:15:40|7309.3|7294.3|7310.3|7295.3|7310.3|7295.3|7309.3|7294.3|7
1623042950000|2021-06-07 05:15:50|7310.4|7295.4|7310.7|7295.7|7310.7|7295.7|7310.4|7295.4|3
1623042960000|2021-06-07 05:16:00|7310.8|7295.8|7311|7296|7311.1|7296.1|7310.8|7295.8|3
1623042970000|2021-06-07 05:16:10|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|1
1623042990000|2021-06-07 05:16:30|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1623043000000|2021-06-07 05:16:40|7310.7|7295.7|7310.6|7295.6|7310.7|7295.7|7310.6|7295.6|2
1623043010000|2021-06-07 05:16:50|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|1
1623043020000|2021-06-07 05:17:00|7310.6|7295.6|7310.3|7295.3|7310.6|7295.6|7310.2|7295.2|5
1623043030000|2021-06-07 05:17:10|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|1
1623043040000|2021-06-07 05:17:20|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1623043050000|2021-06-07 05:17:30|7311.1|7296.1|7310.7|7295.7|7311.1|7296.1|7310.7|7295.7|5
1623043060000|2021-06-07 05:17:40|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1623043070000|2021-06-07 05:17:50|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.5|7295.5|3
1623043100000|2021-06-07 05:18:20|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|1
1623043150000|2021-06-07 05:19:10|7310.6|7295.6|7310.7|7295.7|7310.7|7295.7|7310.6|7295.6|2
1623043160000|2021-06-07 05:19:20|7310.1|7295.1|7310|7295|7310.1|7295.1|7310|7295|2
1623043190000|2021-06-07 05:19:50|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|1
1623043200000|2021-06-07 05:20:00|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|1
1623043240000|2021-06-07 05:20:40|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|1
1623043260000|2021-06-07 05:21:00|7310.1|7295.1|7309.8|7294.8|7310.2|7295.2|7309.8|7294.8|5
1623043270000|2021-06-07 05:21:10|7309.6|7294.6|7309.9|7294.9|7310|7295|7309.6|7294.6|3
1623043290000|2021-06-07 05:21:30|7309.5|7294.5|7309.1|7294.1|7309.5|7294.5|7309.1|7294.1|4
1623043320000|2021-06-07 05:22:00|7309.2|7294.2|7309.1|7294.1|7309.4|7294.4|7309.1|7294.1|5
1623043330000|2021-06-07 05:22:10|7309.2|7294.2|7309.4|7294.4|7309.4|7294.4|7309.2|7294.2|2
1623043340000|2021-06-07 05:22:20|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|1
1623043380000|2021-06-07 05:23:00|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|1
1623043390000|2021-06-07 05:23:10|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|1
1623043410000|2021-06-07 05:23:30|7308.9|7293.9|7308.7|7293.7|7308.9|7293.9|7308.6|7293.6|3
1623043420000|2021-06-07 05:23:40|7307.3|7292.3|7306.9|7291.9|7307.3|7292.3|7306.7|7291.7|4
1623043430000|2021-06-07 05:23:50|7306.6|7291.6|7306.6|7291.6|7306.9|7291.9|7306.6|7291.6|7
1623043440000|2021-06-07 05:24:00|7306.5|7291.5|7306.8|7291.8|7306.8|7291.8|7305.8|7290.8|9
1623043450000|2021-06-07 05:24:10|7306.6|7291.6|7306.6|7291.6|7307.4|7292.4|7306.6|7291.6|8
1623043460000|2021-06-07 05:24:20|7306.4|7291.4|7306.6|7291.6|7306.6|7291.6|7306.4|7291.4|2
1623043470000|2021-06-07 05:24:30|7306.7|7291.7|7308.7|7293.7|7308.7|7293.7|7306.7|7291.7|8
1623043480000|2021-06-07 05:24:40|7308.3|7293.3|7307.8|7292.8|7308.4|7293.4|7307.8|7292.8|6
1623043500000|2021-06-07 05:25:00|7307.9|7292.9|7306.9|7291.9|7307.9|7292.9|7306.3|7291.3|8
1623043510000|2021-06-07 05:25:10|7307|7292|7307.4|7292.4|7307.4|7292.4|7307|7292|4
1623043520000|2021-06-07 05:25:20|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|1
1623043550000|2021-06-07 05:25:50|7307|7292|7307.4|7292.4|7307.5|7292.5|7307|7292|4
1623043560000|2021-06-07 05:26:00|7307.5|7292.5|7307.6|7292.6|7307.6|7292.6|7307.5|7292.5|2
1623043570000|2021-06-07 05:26:10|7307.7|7292.7|7307.9|7292.9|7307.9|7292.9|7307.7|7292.7|2
1623043590000|2021-06-07 05:26:30|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|1
1623043600000|2021-06-07 05:26:40|7307.5|7292.5|7307.2|7292.2|7307.7|7292.7|7307.2|7292.2|7
1623043610000|2021-06-07 05:26:50|7307.1|7292.1|7306.6|7291.6|7307.1|7292.1|7306.4|7291.4|5
1623043620000|2021-06-07 05:27:00|7306.4|7291.4|7306.5|7291.5|7306.5|7291.5|7306.4|7291.4|2
1623043630000|2021-06-07 05:27:10|7306.4|7291.4|7307.2|7292.2|7307.2|7292.2|7306.4|7291.4|7
1623043640000|2021-06-07 05:27:20|7307.1|7292.1|7307|7292|7307.1|7292.1|7307|7292|2
1623043650000|2021-06-07 05:27:30|7306.5|7291.5|7306.4|7291.4|7306.5|7291.5|7306.4|7291.4|2
1623043670000|2021-06-07 05:27:50|7306.7|7291.7|7306.9|7291.9|7306.9|7291.9|7306.7|7291.7|3
1623043680000|2021-06-07 05:28:00|7306.8|7291.8|7306.7|7291.7|7306.8|7291.8|7306.7|7291.7|2
1623043690000|2021-06-07 05:28:10|7306.4|7291.4|7305.5|7290.5|7306.4|7291.4|7305.5|7290.5|3
1623043700000|2021-06-07 05:28:20|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|1
1623043710000|2021-06-07 05:28:30|7305.8|7290.8|7305.5|7290.5|7306|7291|7305.4|7290.4|10
1623043720000|2021-06-07 05:28:40|7305.7|7290.7|7306.1|7291.1|7306.2|7291.2|7305.7|7290.7|6
1623043730000|2021-06-07 05:28:50|7306.5|7291.5|7307.1|7292.1|7307.1|7292.1|7306.1|7291.1|10
1623043740000|2021-06-07 05:29:00|7307.2|7292.2|7307.3|7292.3|7307.3|7292.3|7307.2|7292.2|2
1623043760000|2021-06-07 05:29:20|7307.2|7292.2|7306.9|7291.9|7307.2|7292.2|7306.9|7291.9|3
1623043770000|2021-06-07 05:29:30|7307|7292|7308.3|7293.3|7308.3|7293.3|7307|7292|6
1623043800000|2021-06-07 05:30:00|7308.2|7293.2|7307.8|7292.8|7308.2|7293.2|7307.6|7292.6|3
1623043810000|2021-06-07 05:30:10|7307.9|7292.9|7308|7293|7308|7293|7307.8|7292.8|4
1623043840000|2021-06-07 05:30:40|7308.3|7293.3|7308.6|7293.6|7308.6|7293.6|7308.3|7293.3|3
1623043850000|2021-06-07 05:30:50|7308.7|7293.7|7308.9|7293.9|7309|7294|7308.7|7293.7|5
1623043860000|2021-06-07 05:31:00|7308.7|7293.7|7308.3|7293.3|7308.7|7293.7|7308.2|7293.2|4
1623043870000|2021-06-07 05:31:10|7308.4|7293.4|7308.7|7293.7|7308.7|7293.7|7308.4|7293.4|2
1623043900000|2021-06-07 05:31:40|7308.8|7293.8|7308.9|7293.9|7308.9|7293.9|7308.8|7293.8|2
1623043910000|2021-06-07 05:31:50|7309|7294|7309|7294|7309|7294|7309|7294|1
1623043920000|2021-06-07 05:32:00|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|1
1623043940000|2021-06-07 05:32:20|7308.6|7293.6|7308.2|7293.2|7308.6|7293.6|7308.2|7293.2|7
1623043960000|2021-06-07 05:32:40|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|1
1623043970000|2021-06-07 05:32:50|7308.4|7293.4|7308.3|7293.3|7308.7|7293.7|7308.3|7293.3|5
1623043980000|2021-06-07 05:33:00|7308.2|7293.2|7308.4|7293.4|7308.4|7293.4|7307.9|7292.9|6
1623043990000|2021-06-07 05:33:10|7308.3|7293.3|7308.2|7293.2|7308.4|7293.4|7308.2|7293.2|6
1623044000000|2021-06-07 05:33:20|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|1
1623044010000|2021-06-07 05:33:30|7308|7293|7308|7293|7308|7293|7307.9|7292.9|3
1623044020000|2021-06-07 05:33:40|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|1
1623044040000|2021-06-07 05:34:00|7308|7293|7308.1|7293.1|7308.2|7293.2|7308|7293|6
1623044050000|2021-06-07 05:34:10|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|1
1623044060000|2021-06-07 05:34:20|7308.1|7293.1|7308|7293|7308.1|7293.1|7308|7293|2
1623044080000|2021-06-07 05:34:40|7308.2|7293.2|7308.2|7293.2|7308.8|7293.8|7308.2|7293.2|12
1623044090000|2021-06-07 05:34:50|7308.1|7293.1|7307.9|7292.9|7308.1|7293.1|7307.9|7292.9|2
1623044110000|2021-06-07 05:35:10|7308.3|7293.3|7308.4|7293.4|7308.4|7293.4|7308.3|7293.3|2
1623044120000|2021-06-07 05:35:20|7308.5|7293.5|7308.8|7293.8|7309|7294|7308.5|7293.5|3
1623044150000|2021-06-07 05:35:50|7308.9|7293.9|7309|7294|7309|7294|7308.9|7293.9|2
1623044160000|2021-06-07 05:36:00|7308.5|7293.5|7308.9|7293.9|7308.9|7293.9|7308.5|7293.5|7
1623044170000|2021-06-07 05:36:10|7308.7|7293.7|7308.4|7293.4|7308.7|7293.7|7308.3|7293.3|5
1623044180000|2021-06-07 05:36:20|7308.8|7293.8|7308.5|7293.5|7308.9|7293.9|7308.5|7293.5|4
1623044190000|2021-06-07 05:36:30|7308.3|7293.3|7308.5|7293.5|7308.6|7293.6|7308.3|7293.3|3
1623044200000|2021-06-07 05:36:40|7308.3|7293.3|7308|7293|7308.3|7293.3|7307.7|7292.7|6
1623044210000|2021-06-07 05:36:50|7308.1|7293.1|7308.2|7293.2|7308.2|7293.2|7308.1|7293.1|2
1623044230000|2021-06-07 05:37:10|7308.1|7293.1|7308.3|7293.3|7308.3|7293.3|7308.1|7293.1|3
1623044260000|2021-06-07 05:37:40|7308.4|7293.4|7308.2|7293.2|7308.4|7293.4|7308.2|7293.2|3
1623044270000|2021-06-07 05:37:50|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|1
1623044300000|2021-06-07 05:38:20|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|1
1623044320000|2021-06-07 05:38:40|7308|7293|7308|7293|7308|7293|7308|7293|1
1623044330000|2021-06-07 05:38:50|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|7307.8|7292.8|3
1623044350000|2021-06-07 05:39:10|7307.7|7292.7|7307.9|7292.9|7307.9|7292.9|7307.7|7292.7|6
1623044360000|2021-06-07 05:39:20|7307.1|7292.1|7307|7292|7307.1|7292.1|7307|7292|2
1623044370000|2021-06-07 05:39:30|7307.1|7292.1|7307.1|7292.1|7307.2|7292.2|7307|7292|5
1623044380000|2021-06-07 05:39:40|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|1
1623044400000|2021-06-07 05:40:00|7307.3|7292.3|7307.4|7292.4|7307.4|7292.4|7307.3|7292.3|2
1623044410000|2021-06-07 05:40:10|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|1
1623044450000|2021-06-07 05:40:50|7307.7|7292.7|7307.6|7292.6|7307.7|7292.7|7307.6|7292.6|2
1623044470000|2021-06-07 05:41:10|7307.7|7292.7|7307.6|7292.6|7307.7|7292.7|7307.6|7292.6|2
1623044500000|2021-06-07 05:41:40|7307.9|7292.9|7307.9|7292.9|7308|7293|7307.9|7292.9|3
1623044510000|2021-06-07 05:41:50|7308|7293|7307.9|7292.9|7308|7293|7307.9|7292.9|2
1623044520000|2021-06-07 05:42:00|7307.5|7292.5|7307.7|7292.7|7307.7|7292.7|7307.5|7292.5|2
1623044530000|2021-06-07 05:42:10|7307.5|7292.5|7307.7|7292.7|7307.7|7292.7|7307.5|7292.5|3
1623044550000|2021-06-07 05:42:30|7307.4|7292.4|7307.2|7292.2|7307.4|7292.4|7307.2|7292.2|2
1623044730000|2021-06-07 05:45:30|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|1
1623044740000|2021-06-07 05:45:40|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|1
1623044750000|2021-06-07 05:45:50|7306.8|7291.8|7306.9|7291.9|7306.9|7291.9|7306.8|7291.8|4
1623044760000|2021-06-07 05:46:00|7307|7292|7306.9|7291.9|7307|7292|7306.9|7291.9|2
1623044770000|2021-06-07 05:46:10|7307|7292|7307|7292|7307|7292|7307|7292|1
1623044780000|2021-06-07 05:46:20|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|1
1623044810000|2021-06-07 05:46:50|7307|7292|7306.9|7291.9|7307|7292|7306.9|7291.9|2
1623044830000|2021-06-07 05:47:10|7307|7292|7307|7292|7307|7292|7307|7292|1
1623044850000|2021-06-07 05:47:30|7306.9|7291.9|7306.9|7291.9|7307|7292|7306.9|7291.9|3
1623044870000|2021-06-07 05:47:50|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|1
1623044880000|2021-06-07 05:48:00|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|1
1623044890000|2021-06-07 05:48:10|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|1
1623044940000|2021-06-07 05:49:00|7306.9|7291.9|7306.4|7291.4|7306.9|7291.9|7306.4|7291.4|4
1623044950000|2021-06-07 05:49:10|7306.3|7291.3|7306.2|7291.2|7306.3|7291.3|7306.2|7291.2|2
1623044960000|2021-06-07 05:49:20|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1623044980000|2021-06-07 05:49:40|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1623045010000|2021-06-07 05:50:10|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|1
1623045050000|2021-06-07 05:50:50|7306.4|7291.4|7306.5|7291.5|7306.5|7291.5|7306.4|7291.4|2
1623045080000|2021-06-07 05:51:20|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1623045100000|2021-06-07 05:51:40|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|1
1623045110000|2021-06-07 05:51:50|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1623045120000|2021-06-07 05:52:00|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|1
1623045130000|2021-06-07 05:52:10|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1623045150000|2021-06-07 05:52:30|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1623045160000|2021-06-07 05:52:40|7306.4|7291.4|7306.3|7291.3|7306.4|7291.4|7306.3|7291.3|2
1623045170000|2021-06-07 05:52:50|7306.4|7291.4|7306.3|7291.3|7306.4|7291.4|7306.3|7291.3|2
1623045190000|2021-06-07 05:53:10|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1623045200000|2021-06-07 05:53:20|7306.3|7291.3|7306.4|7291.4|7306.4|7291.4|7306.3|7291.3|2
1623045220000|2021-06-07 05:53:40|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1623045250000|2021-06-07 05:54:10|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1623045270000|2021-06-07 05:54:30|7306.3|7291.3|7306.3|7291.3|7306.4|7291.4|7306.3|7291.3|3
1623045330000|2021-06-07 05:55:30|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1623045340000|2021-06-07 05:55:40|7306.3|7291.3|7306.1|7291.1|7306.3|7291.3|7306.1|7291.1|2
1623045350000|2021-06-07 05:55:50|7306.2|7291.2|7306.1|7291.1|7306.2|7291.2|7306.1|7291.1|2
1623045390000|2021-06-07 05:56:30|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1623045400000|2021-06-07 05:56:40|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|1
1623045420000|2021-06-07 05:57:00|7306.1|7291.1|7306.5|7291.5|7306.7|7291.7|7305.7|7290.7|7
1623045430000|2021-06-07 05:57:10|7306.3|7291.3|7306.1|7291.1|7306.3|7291.3|7306.1|7291.1|3
1623045440000|2021-06-07 05:57:20|7306|7291|7306.1|7291.1|7306.1|7291.1|7306|7291|2
1623045450000|2021-06-07 05:57:30|7306|7291|7306.1|7291.1|7306.1|7291.1|7306|7291|2
1623045460000|2021-06-07 05:57:40|7306.2|7291.2|7306.4|7291.4|7306.4|7291.4|7306.2|7291.2|2
1623045470000|2021-06-07 05:57:50|7306.3|7291.3|7306.2|7291.2|7306.3|7291.3|7306.2|7291.2|2
1623045480000|2021-06-07 05:58:00|7306|7291|7306.1|7291.1|7306.1|7291.1|7306|7291|2
1623045520000|2021-06-07 05:58:40|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|1
1623045530000|2021-06-07 05:58:50|7305.6|7290.6|7306|7291|7306|7291|7305.6|7290.6|4
1623045540000|2021-06-07 05:59:00|7305.9|7290.9|7305.7|7290.7|7305.9|7290.9|7305.7|7290.7|2
1623045560000|2021-06-07 05:59:20|7305.8|7290.8|7305.7|7290.7|7305.8|7290.8|7305.7|7290.7|2
1623045570000|2021-06-07 05:59:30|7305.8|7290.8|7305.9|7290.9|7305.9|7290.9|7305.8|7290.8|4
1623045580000|2021-06-07 05:59:40|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|1
1623045590000|2021-06-07 05:59:50|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|1
1623045600000|2021-06-07 06:00:00|7306|7291|7306.1|7291.1|7306.1|7291.1|7305.9|7290.9|4
1623045610000|2021-06-07 06:00:10|7306|7291|7305.9|7290.9|7306|7291|7305.8|7290.8|3
1623045620000|2021-06-07 06:00:20|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.2|7291.2|4
1623045640000|2021-06-07 06:00:40|7306.6|7291.6|7307.6|7292.6|7307.7|7292.7|7306.6|7291.6|4
1623045650000|2021-06-07 06:00:50|7307.7|7292.7|7307.6|7292.6|7307.8|7292.8|7307.6|7292.6|3
1623045660000|2021-06-07 06:01:00|7307.7|7292.7|7308.9|7293.9|7309.1|7294.1|7307.7|7292.7|9
1623045670000|2021-06-07 06:01:10|7308.8|7293.8|7308|7293|7308.8|7293.8|7308|7293|3
1623045680000|2021-06-07 06:01:20|7307.9|7292.9|7307.9|7292.9|7308.1|7293.1|7307.4|7292.4|6
1623045690000|2021-06-07 06:01:30|7308.2|7293.2|7308.1|7293.1|7308.2|7293.2|7308.1|7293.1|2
1623045700000|2021-06-07 06:01:40|7307.9|7292.9|7307.7|7292.7|7307.9|7292.9|7307.7|7292.7|2
1623045730000|2021-06-07 06:02:10|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|1
1623045740000|2021-06-07 06:02:20|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|1
1623045750000|2021-06-07 06:02:30|7307.8|7292.8|7308.2|7293.2|7308.2|7293.2|7307.8|7292.8|3
1623045760000|2021-06-07 06:02:40|7308.3|7293.3|7308.9|7293.9|7309|7294|7308.3|7293.3|4
1623045770000|2021-06-07 06:02:50|7309|7294|7310.1|7295.1|7310.4|7295.4|7309|7294|10
1623045780000|2021-06-07 06:03:00|7310.2|7295.2|7310.6|7295.6|7310.6|7295.6|7310.2|7295.2|3
1623045790000|2021-06-07 06:03:10|7310.7|7295.7|7310.9|7295.9|7311.4|7296.4|7310.7|7295.7|10
1623045800000|2021-06-07 06:03:20|7310.8|7295.8|7310.6|7295.6|7310.8|7295.8|7310.6|7295.6|2
1623045810000|2021-06-07 06:03:30|7310.3|7295.3|7309.3|7294.3|7310.3|7295.3|7308.7|7293.7|11
1623045820000|2021-06-07 06:03:40|7309.4|7294.4|7310.5|7295.5|7310.5|7295.5|7309.4|7294.4|14
1623045830000|2021-06-07 06:03:50|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1623045840000|2021-06-07 06:04:00|7310.4|7295.4|7310|7295|7310.4|7295.4|7309.9|7294.9|6
1623045850000|2021-06-07 06:04:10|7310.1|7295.1|7310.2|7295.2|7310.2|7295.2|7310.1|7295.1|2
1623045860000|2021-06-07 06:04:20|7310.1|7295.1|7310.2|7295.2|7310.2|7295.2|7310.1|7295.1|2
1623045870000|2021-06-07 06:04:30|7310.1|7295.1|7310|7295|7310.1|7295.1|7310|7295|2
1623045880000|2021-06-07 06:04:40|7309.9|7294.9|7309.3|7294.3|7309.9|7294.9|7309.3|7294.3|8
1623045890000|2021-06-07 06:04:50|7309.1|7294.1|7309|7294|7309.1|7294.1|7308.5|7293.5|7
1623045900000|2021-06-07 06:05:00|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|1
1623045940000|2021-06-07 06:05:40|7308.8|7293.8|7308.6|7293.6|7308.8|7293.8|7308.5|7293.5|3
1623045950000|2021-06-07 06:05:50|7308.4|7293.4|7308.1|7293.1|7308.4|7293.4|7308|7293|5
1623045960000|2021-06-07 06:06:00|7308.2|7293.2|7308.1|7293.1|7308.2|7293.2|7308.1|7293.1|2
1623045970000|2021-06-07 06:06:10|7308|7293|7308.6|7293.6|7308.6|7293.6|7308|7293|4
1623045980000|2021-06-07 06:06:20|7308.7|7293.7|7308.3|7293.3|7308.7|7293.7|7308.3|7293.3|3
1623045990000|2021-06-07 06:06:30|7308|7293|7308.2|7293.2|7308.2|7293.2|7308|7293|2
1623046010000|2021-06-07 06:06:50|7308.3|7293.3|7308.2|7293.2|7308.3|7293.3|7308.2|7293.2|2
1623046020000|2021-06-07 06:07:00|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|1
1623046030000|2021-06-07 06:07:10|7308.1|7293.1|7308|7293|7308.2|7293.2|7308|7293|3
1623046040000|2021-06-07 06:07:20|7307.9|7292.9|7307.2|7292.2|7308.2|7293.2|7306.8|7291.8|11
1623046050000|2021-06-07 06:07:30|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307|7292|3
1623046060000|2021-06-07 06:07:40|7307|7292|7306.9|7291.9|7307|7292|7306.9|7291.9|2
1623046070000|2021-06-07 06:07:50|7307|7292|7306.9|7291.9|7307|7292|7306.9|7291.9|2
1623046090000|2021-06-07 06:08:10|7307|7292|7307.1|7292.1|7307.1|7292.1|7307|7292|2
1623046100000|2021-06-07 06:08:20|7307|7292|7307.3|7292.3|7307.3|7292.3|7307|7292|2
1623046130000|2021-06-07 06:08:50|7307.5|7292.5|7307.3|7292.3|7307.5|7292.5|7307.3|7292.3|3
1623046140000|2021-06-07 06:09:00|7307.1|7292.1|7307.3|7292.3|7307.3|7292.3|7307.1|7292.1|2
1623046150000|2021-06-07 06:09:10|7307.5|7292.5|7307.6|7292.6|7307.6|7292.6|7307.5|7292.5|2
1623046160000|2021-06-07 06:09:20|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|1
1623046180000|2021-06-07 06:09:40|7307.9|7292.9|7308.1|7293.1|7308.1|7293.1|7307.9|7292.9|2
1623046190000|2021-06-07 06:09:50|7308.5|7293.5|7309.1|7294.1|7309.1|7294.1|7308.5|7293.5|8
1623046210000|2021-06-07 06:10:10|7309.2|7294.2|7309.7|7294.7|7310.1|7295.1|7309.2|7294.2|9
1623046220000|2021-06-07 06:10:20|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|1
1623046230000|2021-06-07 06:10:30|7309.7|7294.7|7309.8|7294.8|7309.8|7294.8|7309.7|7294.7|2
1623046240000|2021-06-07 06:10:40|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|1
1623046250000|2021-06-07 06:10:50|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|1
1623046260000|2021-06-07 06:11:00|7309.9|7294.9|7309.3|7294.3|7309.9|7294.9|7309.3|7294.3|6
1623046270000|2021-06-07 06:11:10|7309.4|7294.4|7309.9|7294.9|7309.9|7294.9|7309.4|7294.4|4
1623046280000|2021-06-07 06:11:20|7310|7295|7310.5|7295.5|7310.5|7295.5|7310|7295|5
1623046290000|2021-06-07 06:11:30|7310.4|7295.4|7310.4|7295.4|7310.5|7295.5|7310.4|7295.4|5
1623046300000|2021-06-07 06:11:40|7310.5|7295.5|7310.9|7295.9|7310.9|7295.9|7310.4|7295.4|4
1623046310000|2021-06-07 06:11:50|7311.1|7296.1|7310.7|7295.7|7311.4|7296.4|7310.7|7295.7|7
1623046340000|2021-06-07 06:12:20|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1623046350000|2021-06-07 06:12:30|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|1
1623046360000|2021-06-07 06:12:40|7310.5|7295.5|7310.6|7295.6|7310.6|7295.6|7310.5|7295.5|2
1623046370000|2021-06-07 06:12:50|7310.5|7295.5|7309.3|7294.3|7310.7|7295.7|7309.2|7294.2|8
1623046380000|2021-06-07 06:13:00|7309.4|7294.4|7309.2|7294.2|7309.5|7294.5|7309.2|7294.2|5
1623046390000|2021-06-07 06:13:10|7309.3|7294.3|7309.2|7294.2|7309.3|7294.3|7309.2|7294.2|2
1623046400000|2021-06-07 06:13:20|7309.4|7294.4|7309.5|7294.5|7309.7|7294.7|7309.4|7294.4|5
1623046430000|2021-06-07 06:13:50|7309.4|7294.4|7309.2|7294.2|7309.4|7294.4|7309.2|7294.2|3
1623046440000|2021-06-07 06:14:00|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1623046460000|2021-06-07 06:14:20|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|1
1623046490000|2021-06-07 06:14:50|7309.1|7294.1|7309|7294|7309.1|7294.1|7309|7294|2
1623046500000|2021-06-07 06:15:00|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|1
1623046530000|2021-06-07 06:15:30|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|1
1623046540000|2021-06-07 06:15:40|7309.1|7294.1|7309.7|7294.7|7309.7|7294.7|7309.1|7294.1|5
1623046560000|2021-06-07 06:16:00|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|1
1623046570000|2021-06-07 06:16:10|7309.9|7294.9|7310.2|7295.2|7310.2|7295.2|7309.9|7294.9|4
1623046580000|2021-06-07 06:16:20|7310.3|7295.3|7310.6|7295.6|7310.7|7295.7|7310.3|7295.3|5
1623046600000|2021-06-07 06:16:40|7310.2|7295.2|7310.1|7295.1|7310.2|7295.2|7310.1|7295.1|2
1623046610000|2021-06-07 06:16:50|7310.2|7295.2|7310.4|7295.4|7310.4|7295.4|7310.2|7295.2|2
1623046620000|2021-06-07 06:17:00|7310.2|7295.2|7310.4|7295.4|7310.4|7295.4|7310.2|7295.2|3
1623046650000|2021-06-07 06:17:30|7310.3|7295.3|7309.6|7294.6|7310.3|7295.3|7309.6|7294.6|7
1623046690000|2021-06-07 06:18:10|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|1
1623046700000|2021-06-07 06:18:20|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|1
1623046730000|2021-06-07 06:18:50|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|1
1623046740000|2021-06-07 06:19:00|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.5|7294.5|5
1623046750000|2021-06-07 06:19:10|7310|7295|7310|7295|7310|7295|7310|7295|1
1623046760000|2021-06-07 06:19:20|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|1
1623046770000|2021-06-07 06:19:30|7310.2|7295.2|7310.1|7295.1|7310.2|7295.2|7310.1|7295.1|2
1623046780000|2021-06-07 06:19:40|7310|7295|7310|7295|7310|7295|7310|7295|1
1623046820000|2021-06-07 06:20:20|7309.7|7294.7|7309.6|7294.6|7309.7|7294.7|7309.6|7294.6|2
1623046830000|2021-06-07 06:20:30|7309.5|7294.5|7309.4|7294.4|7309.5|7294.5|7309.4|7294.4|2
1623046840000|2021-06-07 06:20:40|7309.5|7294.5|7309.6|7294.6|7309.6|7294.6|7309.5|7294.5|2
1623046870000|2021-06-07 06:21:10|7309.4|7294.4|7309.3|7294.3|7309.4|7294.4|7309.1|7294.1|4
1623046880000|2021-06-07 06:21:20|7309.2|7294.2|7308.7|7293.7|7309.2|7294.2|7308.7|7293.7|2
1623046890000|2021-06-07 06:21:30|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|1
1623046900000|2021-06-07 06:21:40|7308.7|7293.7|7308.8|7293.8|7308.8|7293.8|7308.7|7293.7|2
1623046910000|2021-06-07 06:21:50|7308.9|7293.9|7309.3|7294.3|7309.3|7294.3|7308.9|7293.9|3
1623046920000|2021-06-07 06:22:00|7309.2|7294.2|7309|7294|7309.2|7294.2|7309|7294|3
1623046930000|2021-06-07 06:22:10|7308.7|7293.7|7308.6|7293.6|7308.7|7293.7|7308.6|7293.6|2
1623046940000|2021-06-07 06:22:20|7308.9|7293.9|7309.3|7294.3|7309.3|7294.3|7308.9|7293.9|3
1623046960000|2021-06-07 06:22:40|7309.5|7294.5|7309.3|7294.3|7309.5|7294.5|7309.3|7294.3|4
1623046970000|2021-06-07 06:22:50|7309.4|7294.4|7310|7295|7310|7295|7309.4|7294.4|3
1623046980000|2021-06-07 06:23:00|7309.9|7294.9|7309.8|7294.8|7309.9|7294.9|7309.4|7294.4|4
1623047010000|2021-06-07 06:23:30|7309.5|7294.5|7309.8|7294.8|7309.8|7294.8|7309.5|7294.5|3
1623047040000|2021-06-07 06:24:00|7309.6|7294.6|7309.8|7294.8|7309.8|7294.8|7309.5|7294.5|4
1623047050000|2021-06-07 06:24:10|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|1
1623047060000|2021-06-07 06:24:20|7310|7295|7310|7295|7310|7295|7310|7295|1
1623047080000|2021-06-07 06:24:40|7309.9|7294.9|7309.9|7294.9|7310|7295|7309.9|7294.9|3
1623047090000|2021-06-07 06:24:50|7310|7295|7310|7295|7310|7295|7310|7295|1
1623047100000|2021-06-07 06:25:00|7310.1|7295.1|7309.7|7294.7|7310.1|7295.1|7309.7|7294.7|6
1623047110000|2021-06-07 06:25:10|7309.6|7294.6|7309.5|7294.5|7309.6|7294.6|7309.5|7294.5|2
1623047140000|2021-06-07 06:25:40|7309.6|7294.6|7309.5|7294.5|7309.9|7294.9|7309.5|7294.5|5
1623047150000|2021-06-07 06:25:50|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|1
1623047160000|2021-06-07 06:26:00|7310|7295|7309.9|7294.9|7310|7295|7309.9|7294.9|2
1623047220000|2021-06-07 06:27:00|7309.7|7294.7|7309.5|7294.5|7309.7|7294.7|7309.5|7294.5|2
1623047250000|2021-06-07 06:27:30|7309.4|7294.4|7309.2|7294.2|7309.4|7294.4|7309.1|7294.1|4
1623047260000|2021-06-07 06:27:40|7309.1|7294.1|7308.9|7293.9|7309.1|7294.1|7308.9|7293.9|2
1623047290000|2021-06-07 06:28:10|7309|7294|7309.3|7294.3|7309.3|7294.3|7309|7294|4
1623047320000|2021-06-07 06:28:40|7309.4|7294.4|7309.9|7294.9|7309.9|7294.9|7309.4|7294.4|5
1623047380000|2021-06-07 06:29:40|7310|7295|7310|7295|7310|7295|7310|7295|1
1623047400000|2021-06-07 06:30:00|7310.1|7295.1|7310|7295|7310.5|7295.5|7310|7295|4
1623047470000|2021-06-07 06:31:10|7309.9|7294.9|7309.6|7294.6|7309.9|7294.9|7309.6|7294.6|4
1623047510000|2021-06-07 06:31:50|7309.7|7294.7|7309.9|7294.9|7309.9|7294.9|7309.7|7294.7|3
1623047520000|2021-06-07 06:32:00|7310|7295|7310|7295|7310|7295|7310|7295|1
1623047530000|2021-06-07 06:32:10|7310.1|7295.1|7310.2|7295.2|7310.2|7295.2|7310.1|7295.1|2
1623047550000|2021-06-07 06:32:30|7310.3|7295.3|7310.6|7295.6|7310.6|7295.6|7310.3|7295.3|2
1623047560000|2021-06-07 06:32:40|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|1
1623047580000|2021-06-07 06:33:00|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1623047590000|2021-06-07 06:33:10|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|1
1623047600000|2021-06-07 06:33:20|7310.5|7295.5|7310|7295|7310.5|7295.5|7310|7295|3
1623047610000|2021-06-07 06:33:30|7309.9|7294.9|7310.6|7295.6|7310.6|7295.6|7309.9|7294.9|7
1623047620000|2021-06-07 06:33:40|7310.7|7295.7|7310.9|7295.9|7310.9|7295.9|7310.7|7295.7|2
1623047680000|2021-06-07 06:34:40|7311|7296|7311.6|7296.6|7311.6|7296.6|7311|7296|3
1623047690000|2021-06-07 06:34:50|7311.5|7296.5|7311.3|7296.3|7311.5|7296.5|7311.2|7296.2|5
1623047700000|2021-06-07 06:35:00|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|1
1623047760000|2021-06-07 06:36:00|7311.8|7296.8|7312.3|7297.3|7312.3|7297.3|7311.8|7296.8|2
1623047780000|2021-06-07 06:36:20|7312.6|7297.6|7312.3|7297.3|7312.6|7297.6|7312.1|7297.1|11
1623047790000|2021-06-07 06:36:30|7312.2|7297.2|7312.5|7297.5|7312.5|7297.5|7312|7297|3
1623047800000|2021-06-07 06:36:40|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.3|7297.3|3
1623047810000|2021-06-07 06:36:50|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1623047840000|2021-06-07 06:37:20|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|1
1623047850000|2021-06-07 06:37:30|7312.6|7297.6|7313|7298|7313|7298|7312.6|7297.6|4
1623047870000|2021-06-07 06:37:50|7312.9|7297.9|7312.8|7297.8|7312.9|7297.9|7312.8|7297.8|2
1623047880000|2021-06-07 06:38:00|7312.9|7297.9|7313.1|7298.1|7313.1|7298.1|7312.9|7297.9|3
1623047890000|2021-06-07 06:38:10|7313|7298|7313.1|7298.1|7313.1|7298.1|7313|7298|2
1623047900000|2021-06-07 06:38:20|7313|7298|7314.2|7299.2|7314.2|7299.2|7313|7298|4
1623047910000|2021-06-07 06:38:30|7314.1|7299.1|7314.4|7299.4|7314.4|7299.4|7313.6|7298.6|9
1623047920000|2021-06-07 06:38:40|7314.5|7299.5|7314.4|7299.4|7314.5|7299.5|7314.4|7299.4|2
1623047930000|2021-06-07 06:38:50|7314.3|7299.3|7314.2|7299.2|7314.3|7299.3|7314.2|7299.2|2
1623047940000|2021-06-07 06:39:00|7314|7299|7313.2|7298.2|7314|7299|7313.2|7298.2|4
1623047960000|2021-06-07 06:39:20|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1623047970000|2021-06-07 06:39:30|7313.4|7298.4|7313.6|7298.6|7313.6|7298.6|7313.4|7298.4|5
1623047980000|2021-06-07 06:39:40|7313.5|7298.5|7313.6|7298.6|7313.6|7298.6|7313.5|7298.5|2
1623047990000|2021-06-07 06:39:50|7313.4|7298.4|7313.1|7298.1|7313.4|7298.4|7313.1|7298.1|8
1623048040000|2021-06-07 06:40:40|7313.2|7298.2|7313.1|7298.1|7313.2|7298.2|7313|7298|3
1623048050000|2021-06-07 06:40:50|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1623048060000|2021-06-07 06:41:00|7313.3|7298.3|7313.5|7298.5|7313.5|7298.5|7313.3|7298.3|3
1623048070000|2021-06-07 06:41:10|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1623048090000|2021-06-07 06:41:30|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1623048100000|2021-06-07 06:41:40|7313.6|7298.6|7313.5|7298.5|7313.6|7298.6|7313.5|7298.5|2
1623048130000|2021-06-07 06:42:10|7313.6|7298.6|7313.3|7298.3|7313.6|7298.6|7313.3|7298.3|4
1623048140000|2021-06-07 06:42:20|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|1
1623048150000|2021-06-07 06:42:30|7313.5|7298.5|7313.4|7298.4|7313.5|7298.5|7313.4|7298.4|2
1623048160000|2021-06-07 06:42:40|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1623048210000|2021-06-07 06:43:30|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.5|7298.5|3
1623048220000|2021-06-07 06:43:40|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|1
1623048230000|2021-06-07 06:43:50|7313.3|7298.3|7312.6|7297.6|7313.3|7298.3|7312.6|7297.6|6
1623048250000|2021-06-07 06:44:10|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1623048270000|2021-06-07 06:44:30|7312.6|7297.6|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|2
1623048280000|2021-06-07 06:44:40|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.5|7297.5|3
1623048290000|2021-06-07 06:44:50|7312.5|7297.5|7312.6|7297.6|7312.6|7297.6|7312.5|7297.5|2
1623048300000|2021-06-07 06:45:00|7312.5|7297.5|7311.5|7296.5|7312.6|7297.6|7311.5|7296.5|8
1623048310000|2021-06-07 06:45:10|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.3|7296.3|6
1623048320000|2021-06-07 06:45:20|7311.4|7296.4|7311.9|7296.9|7311.9|7296.9|7311.3|7296.3|7
1623048370000|2021-06-07 06:46:10|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|1
1623048380000|2021-06-07 06:46:20|7312.4|7297.4|7312.8|7297.8|7312.8|7297.8|7312.4|7297.4|4
1623048390000|2021-06-07 06:46:30|7312.9|7297.9|7312.7|7297.7|7312.9|7297.9|7312.3|7297.3|8
1623048400000|2021-06-07 06:46:40|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|1
1623048410000|2021-06-07 06:46:50|7312.7|7297.7|7311.8|7296.8|7312.7|7297.7|7311.8|7296.8|5
1623048420000|2021-06-07 06:47:00|7311.7|7296.7|7311.9|7296.9|7311.9|7296.9|7311.7|7296.7|3
1623048430000|2021-06-07 06:47:10|7312|7297|7312.1|7297.1|7312.1|7297.1|7312|7297|4
1623048440000|2021-06-07 06:47:20|7312|7297|7311.9|7296.9|7312.1|7297.1|7311.9|7296.9|6
1623048450000|2021-06-07 06:47:30|7312|7297|7311.9|7296.9|7312|7297|7311.9|7296.9|2
1623048470000|2021-06-07 06:47:50|7311.8|7296.8|7311.8|7296.8|7311.9|7296.9|7311.8|7296.8|3
1623048480000|2021-06-07 06:48:00|7311.9|7296.9|7311.8|7296.8|7311.9|7296.9|7311.8|7296.8|2
1623048510000|2021-06-07 06:48:30|7311.7|7296.7|7311.5|7296.5|7311.7|7296.7|7311.3|7296.3|5
1623048530000|2021-06-07 06:48:50|7311.3|7296.3|7310.8|7295.8|7311.3|7296.3|7310.7|7295.7|4
1623048540000|2021-06-07 06:49:00|7311.1|7296.1|7311.5|7296.5|7311.9|7296.9|7311.1|7296.1|5
1623048550000|2021-06-07 06:49:10|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|1
1623048560000|2021-06-07 06:49:20|7311.5|7296.5|7310.9|7295.9|7311.5|7296.5|7310.9|7295.9|3
1623048570000|2021-06-07 06:49:30|7310.4|7295.4|7310.2|7295.2|7310.4|7295.4|7309.9|7294.9|5
1623048580000|2021-06-07 06:49:40|7309.8|7294.8|7310|7295|7310|7295|7309.7|7294.7|3
1623048590000|2021-06-07 06:49:50|7310.1|7295.1|7310|7295|7310.2|7295.2|7310|7295|5
1623048600000|2021-06-07 06:50:00|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|1
1623048620000|2021-06-07 06:50:20|7310.3|7295.3|7310.2|7295.2|7310.4|7295.4|7310|7295|7
1623048630000|2021-06-07 06:50:30|7310.3|7295.3|7310.7|7295.7|7310.7|7295.7|7310.3|7295.3|2
1623048640000|2021-06-07 06:50:40|7310.8|7295.8|7311.1|7296.1|7311.1|7296.1|7310.8|7295.8|2
1623048650000|2021-06-07 06:50:50|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|1
1623048660000|2021-06-07 06:51:00|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|1
1623048670000|2021-06-07 06:51:10|7311.2|7296.2|7311.7|7296.7|7311.7|7296.7|7311.2|7296.2|3
1623048690000|2021-06-07 06:51:30|7312|7297|7312.5|7297.5|7312.7|7297.7|7312|7297|5
1623048700000|2021-06-07 06:51:40|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|1
1623048710000|2021-06-07 06:51:50|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.4|7297.4|3
1623048720000|2021-06-07 06:52:00|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|1
1623048730000|2021-06-07 06:52:10|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1623048740000|2021-06-07 06:52:20|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|1
1623048750000|2021-06-07 06:52:30|7312.5|7297.5|7312.8|7297.8|7312.8|7297.8|7312.5|7297.5|4
1623048760000|2021-06-07 06:52:40|7312.7|7297.7|7312.8|7297.8|7312.8|7297.8|7312.7|7297.7|4
1623048770000|2021-06-07 06:52:50|7312.6|7297.6|7312.2|7297.2|7312.6|7297.6|7312.2|7297.2|3
1623048780000|2021-06-07 06:53:00|7312.4|7297.4|7312.8|7297.8|7312.8|7297.8|7312.4|7297.4|3
1623048800000|2021-06-07 06:53:20|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|1
1623048810000|2021-06-07 06:53:30|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|1
1623048840000|2021-06-07 06:54:00|7313|7298|7313|7298|7313|7298|7313|7298|1
1623048850000|2021-06-07 06:54:10|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|1
1623048860000|2021-06-07 06:54:20|7311.9|7296.9|7311.7|7296.7|7311.9|7296.9|7311.7|7296.7|2
1623048870000|2021-06-07 06:54:30|7311.8|7296.8|7311.7|7296.7|7311.8|7296.8|7311.7|7296.7|4
1623048880000|2021-06-07 06:54:40|7311.6|7296.6|7311.7|7296.7|7311.7|7296.7|7311.6|7296.6|2
1623048890000|2021-06-07 06:54:50|7311.8|7296.8|7311.9|7296.9|7311.9|7296.9|7311.8|7296.8|2
1623048900000|2021-06-07 06:55:00|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1623048910000|2021-06-07 06:55:10|7311.6|7296.6|7311.5|7296.5|7311.6|7296.6|7311.5|7296.5|2
1623048920000|2021-06-07 06:55:20|7311.6|7296.6|7311.7|7296.7|7311.7|7296.7|7311.6|7296.6|2
1623048930000|2021-06-07 06:55:30|7311.8|7296.8|7311.5|7296.5|7311.8|7296.8|7311.5|7296.5|13
1623048940000|2021-06-07 06:55:40|7311.6|7296.6|7311.7|7296.7|7311.7|7296.7|7311.5|7296.5|8
1623048970000|2021-06-07 06:56:10|7311.8|7296.8|7311.8|7296.8|7312|7297|7311.7|7296.7|8
1623049010000|2021-06-07 06:56:50|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|1
1623049020000|2021-06-07 06:57:00|7311.6|7296.6|7311.6|7296.6|7311.7|7296.7|7311.6|7296.6|3
1623049030000|2021-06-07 06:57:10|7311.7|7296.7|7311.8|7296.8|7311.8|7296.8|7311.7|7296.7|2
1623049050000|2021-06-07 06:57:30|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|1
1623049060000|2021-06-07 06:57:40|7312|7297|7312|7297|7312|7297|7312|7297|1
1623049070000|2021-06-07 06:57:50|7311.9|7296.9|7311.8|7296.8|7311.9|7296.9|7311.7|7296.7|4
1623049080000|2021-06-07 06:58:00|7311.9|7296.9|7312|7297|7312|7297|7311.9|7296.9|2
1623049110000|2021-06-07 06:58:30|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|1
1623049130000|2021-06-07 06:58:50|7311.9|7296.9|7311.8|7296.8|7311.9|7296.9|7311.7|7296.7|3
1623049140000|2021-06-07 06:59:00|7311.9|7296.9|7312.3|7297.3|7312.4|7297.4|7311.8|7296.8|9
1623049170000|2021-06-07 06:59:30|7312.4|7297.4|7312.3|7297.3|7312.4|7297.4|7312.3|7297.3|2
1623049180000|2021-06-07 06:59:40|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|1
1623049190000|2021-06-07 06:59:50|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.4|7297.4|3
1623049200000|2021-06-07 07:00:00|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|1
1623049210000|2021-06-07 07:00:10|7312.6|7297.6|7312.4|7297.4|7312.6|7297.6|7312.4|7297.4|2
1623049220000|2021-06-07 07:00:20|7312.5|7297.5|7313|7298|7313|7298|7312.4|7297.4|11
1623049240000|2021-06-07 07:00:40|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1623049250000|2021-06-07 07:00:50|7313.2|7298.2|7313.4|7298.4|7313.4|7298.4|7313.2|7298.2|4
1623049270000|2021-06-07 07:01:10|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1623049280000|2021-06-07 07:01:20|7313.4|7298.4|7313.9|7298.9|7314|7299|7313.4|7298.4|6
1623049290000|2021-06-07 07:01:30|7314.1|7299.1|7314.3|7299.3|7314.3|7299.3|7314.1|7299.1|2
1623049300000|2021-06-07 07:01:40|7314.4|7299.4|7314.5|7299.5|7314.5|7299.5|7314.4|7299.4|2
1623049310000|2021-06-07 07:01:50|7314.6|7299.6|7315.4|7300.4|7315.5|7300.5|7314.6|7299.6|5
1623049320000|2021-06-07 07:02:00|7315.2|7300.2|7314.8|7299.8|7315.2|7300.2|7314.8|7299.8|5
1623049330000|2021-06-07 07:02:10|7315.1|7300.1|7316|7301|7316|7301|7315.1|7300.1|3
1623049340000|2021-06-07 07:02:20|7316.2|7301.2|7315.6|7300.6|7316.3|7301.3|7315.6|7300.6|6
1623049350000|2021-06-07 07:02:30|7315.5|7300.5|7316|7301|7316.4|7301.4|7315.5|7300.5|8
1623049360000|2021-06-07 07:02:40|7316.7|7301.7|7316|7301|7317.1|7302.1|7316|7301|11
1623049370000|2021-06-07 07:02:50|7316.1|7301.1|7316|7301|7316.3|7301.3|7315.9|7300.9|7
1623049380000|2021-06-07 07:03:00|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1623049390000|2021-06-07 07:03:10|7316|7301|7316.1|7301.1|7316.1|7301.1|7316|7301|2
1623049400000|2021-06-07 07:03:20|7316.2|7301.2|7317.6|7302.6|7317.6|7302.6|7316.2|7301.2|7
1623049410000|2021-06-07 07:03:30|7317.5|7302.5|7317.2|7302.2|7317.5|7302.5|7316.8|7301.8|3
1623049420000|2021-06-07 07:03:40|7317.3|7302.3|7318.8|7303.8|7318.8|7303.8|7317.3|7302.3|8
1623049430000|2021-06-07 07:03:50|7319.1|7304.1|7318.3|7303.3|7319.1|7304.1|7318.2|7303.2|13
1623049440000|2021-06-07 07:04:00|7318|7303|7317.9|7302.9|7318|7303|7317.8|7302.8|4
1623049450000|2021-06-07 07:04:10|7317.8|7302.8|7317.3|7302.3|7317.8|7302.8|7317.2|7302.2|7
1623049460000|2021-06-07 07:04:20|7317.2|7302.2|7317.3|7302.3|7317.3|7302.3|7317.2|7302.2|2
1623049470000|2021-06-07 07:04:30|7316.9|7301.9|7317|7302|7317|7302|7316.9|7301.9|2
1623049480000|2021-06-07 07:04:40|7317.1|7302.1|7317.2|7302.2|7317.3|7302.3|7317.1|7302.1|3
1623049490000|2021-06-07 07:04:50|7317.1|7302.1|7316.8|7301.8|7317.1|7302.1|7316.8|7301.8|3
1623049500000|2021-06-07 07:05:00|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|1
1623049530000|2021-06-07 07:05:30|7316.8|7301.8|7316.4|7301.4|7316.9|7301.9|7316.4|7301.4|5
1623049540000|2021-06-07 07:05:40|7316.2|7301.2|7315.7|7300.7|7316.2|7301.2|7315.7|7300.7|12
1623049550000|2021-06-07 07:05:50|7315.8|7300.8|7315.7|7300.7|7316.2|7301.2|7315.7|7300.7|8
1623049560000|2021-06-07 07:06:00|7315.2|7300.2|7314.8|7299.8|7315.2|7300.2|7314.8|7299.8|5
1623049580000|2021-06-07 07:06:20|7314.9|7299.9|7315.5|7300.5|7315.5|7300.5|7314.9|7299.9|5
1623049590000|2021-06-07 07:06:30|7315.6|7300.6|7315.8|7300.8|7315.8|7300.8|7315.6|7300.6|3
1623049610000|2021-06-07 07:06:50|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1623049620000|2021-06-07 07:07:00|7316|7301|7315.8|7300.8|7316.4|7301.4|7315.8|7300.8|9
1623049640000|2021-06-07 07:07:20|7315.9|7300.9|7315.8|7300.8|7316.3|7301.3|7315.8|7300.8|5
1623049660000|2021-06-07 07:07:40|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1623049670000|2021-06-07 07:07:50|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1623049680000|2021-06-07 07:08:00|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|3
1623049700000|2021-06-07 07:08:20|7316|7301|7316.4|7301.4|7316.6|7301.6|7316|7301|6
1623049710000|2021-06-07 07:08:30|7316.5|7301.5|7317|7302|7317.1|7302.1|7316.5|7301.5|7
1623049720000|2021-06-07 07:08:40|7317.1|7302.1|7317|7302|7317.1|7302.1|7317|7302|2
1623049730000|2021-06-07 07:08:50|7316.9|7301.9|7317.2|7302.2|7317.2|7302.2|7316.9|7301.9|3
1623049740000|2021-06-07 07:09:00|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|1
1623049750000|2021-06-07 07:09:10|7317.2|7302.2|7317.1|7302.1|7317.2|7302.2|7317.1|7302.1|2
1623049770000|2021-06-07 07:09:30|7317|7302|7317|7302|7317|7302|7316.9|7301.9|3
1623049780000|2021-06-07 07:09:40|7317.1|7302.1|7317|7302|7317.1|7302.1|7317|7302|2
1623049810000|2021-06-07 07:10:10|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|1
1623049830000|2021-06-07 07:10:30|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1623049840000|2021-06-07 07:10:40|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|1
1623049860000|2021-06-07 07:11:00|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1623049930000|2021-06-07 07:12:10|7317.2|7302.2|7316.9|7301.9|7317.2|7302.2|7316.9|7301.9|2
1623049950000|2021-06-07 07:12:30|7316.8|7301.8|7315.6|7300.6|7316.8|7301.8|7315.6|7300.6|7
1623049960000|2021-06-07 07:12:40|7315.5|7300.5|7315.1|7300.1|7315.5|7300.5|7315.1|7300.1|4
1623049970000|2021-06-07 07:12:50|7315.2|7300.2|7315.2|7300.2|7315.3|7300.3|7315.2|7300.2|3
1623049980000|2021-06-07 07:13:00|7315.4|7300.4|7315.6|7300.6|7315.6|7300.6|7315.4|7300.4|3
1623049990000|2021-06-07 07:13:10|7315.5|7300.5|7315.2|7300.2|7315.5|7300.5|7315.2|7300.2|3
1623050000000|2021-06-07 07:13:20|7315.1|7300.1|7314.7|7299.7|7315.1|7300.1|7314.7|7299.7|2
1623050010000|2021-06-07 07:13:30|7314.6|7299.6|7314.7|7299.7|7314.7|7299.7|7314.6|7299.6|2
1623050020000|2021-06-07 07:13:40|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1623050030000|2021-06-07 07:13:50|7314.7|7299.7|7315.3|7300.3|7315.3|7300.3|7314.7|7299.7|4
1623050040000|2021-06-07 07:14:00|7315.2|7300.2|7315.4|7300.4|7315.4|7300.4|7315.2|7300.2|5
1623050050000|2021-06-07 07:14:10|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.2|7300.2|3
1623050060000|2021-06-07 07:14:20|7315.5|7300.5|7316|7301|7316|7301|7315.5|7300.5|4
1623050070000|2021-06-07 07:14:30|7316.1|7301.1|7315.8|7300.8|7316.1|7301.1|7315.8|7300.8|3
1623050080000|2021-06-07 07:14:40|7315.7|7300.7|7315.8|7300.8|7315.8|7300.8|7315.7|7300.7|2
1623050100000|2021-06-07 07:15:00|7315.6|7300.6|7315.4|7300.4|7315.6|7300.6|7315.4|7300.4|2
1623050110000|2021-06-07 07:15:10|7315.5|7300.5|7315.6|7300.6|7315.6|7300.6|7315.5|7300.5|2
1623050120000|2021-06-07 07:15:20|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7315.8|7300.8|6
1623050130000|2021-06-07 07:15:30|7316|7301|7316|7301|7316|7301|7315.8|7300.8|4
1623050160000|2021-06-07 07:16:00|7315.7|7300.7|7315.8|7300.8|7315.8|7300.8|7315.7|7300.7|2
1623050170000|2021-06-07 07:16:10|7315.9|7300.9|7315.7|7300.7|7316|7301|7315.7|7300.7|4
1623050180000|2021-06-07 07:16:20|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|1
1623050190000|2021-06-07 07:16:30|7315.1|7300.1|7315|7300|7315.1|7300.1|7314.9|7299.9|6
1623050200000|2021-06-07 07:16:40|7315.1|7300.1|7314.9|7299.9|7315.1|7300.1|7314.9|7299.9|6
1623050210000|2021-06-07 07:16:50|7315|7300|7314|7299|7315.1|7300.1|7313.9|7298.9|12
1623050220000|2021-06-07 07:17:00|7313.9|7298.9|7314.3|7299.3|7314.3|7299.3|7313.9|7298.9|4
1623050230000|2021-06-07 07:17:10|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|1
1623050250000|2021-06-07 07:17:30|7314.3|7299.3|7314.1|7299.1|7314.3|7299.3|7314.1|7299.1|2
1623050270000|2021-06-07 07:17:50|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|1
1623050310000|2021-06-07 07:18:30|7314.3|7299.3|7314.4|7299.4|7314.4|7299.4|7314.3|7299.3|2
1623050320000|2021-06-07 07:18:40|7314.6|7299.6|7314.8|7299.8|7314.8|7299.8|7314.6|7299.6|2
1623050330000|2021-06-07 07:18:50|7315|7300|7315|7300|7315|7300|7315|7300|1
1623050340000|2021-06-07 07:19:00|7315.1|7300.1|7315.3|7300.3|7315.3|7300.3|7315.1|7300.1|2
1623050350000|2021-06-07 07:19:10|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|1
1623050360000|2021-06-07 07:19:20|7315.3|7300.3|7315.3|7300.3|7315.5|7300.5|7315.3|7300.3|3
1623050370000|2021-06-07 07:19:30|7315.4|7300.4|7315.3|7300.3|7315.5|7300.5|7315.3|7300.3|6
1623050390000|2021-06-07 07:19:50|7315.4|7300.4|7316.2|7301.2|7316.2|7301.2|7315.4|7300.4|4
1623050400000|2021-06-07 07:20:00|7316.3|7301.3|7316.5|7301.5|7316.5|7301.5|7316.3|7301.3|2
1623050410000|2021-06-07 07:20:10|7316|7301|7315.6|7300.6|7316|7301|7315.6|7300.6|3
1623050420000|2021-06-07 07:20:20|7315.9|7300.9|7316|7301|7316|7301|7315.9|7300.9|2
1623050440000|2021-06-07 07:20:40|7315.9|7300.9|7315.2|7300.2|7316.2|7301.2|7315.2|7300.2|8
1623050450000|2021-06-07 07:20:50|7315.1|7300.1|7314.9|7299.9|7315.1|7300.1|7314.9|7299.9|2
1623050460000|2021-06-07 07:21:00|7315|7300|7314.9|7299.9|7315|7300|7314.9|7299.9|2
1623050480000|2021-06-07 07:21:20|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1623050490000|2021-06-07 07:21:30|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1623050500000|2021-06-07 07:21:40|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1623050540000|2021-06-07 07:22:20|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|1
1623050560000|2021-06-07 07:22:40|7314.6|7299.6|7314.9|7299.9|7314.9|7299.9|7314.6|7299.6|3
1623050570000|2021-06-07 07:22:50|7315|7300|7315|7300|7315|7300|7315|7300|1
1623050590000|2021-06-07 07:23:10|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1623050600000|2021-06-07 07:23:20|7315|7300|7315|7300|7315|7300|7315|7300|1
1623050610000|2021-06-07 07:23:30|7314.9|7299.9|7315|7300|7315|7300|7314.7|7299.7|4
1623050620000|2021-06-07 07:23:40|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1623050660000|2021-06-07 07:24:20|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1623050670000|2021-06-07 07:24:30|7314.5|7299.5|7313.7|7298.7|7314.5|7299.5|7313.7|7298.7|4
1623050680000|2021-06-07 07:24:40|7313.5|7298.5|7313.7|7298.7|7313.8|7298.8|7313.2|7298.2|7
1623050690000|2021-06-07 07:24:50|7313.8|7298.8|7314.1|7299.1|7314.1|7299.1|7313.8|7298.8|2
1623050700000|2021-06-07 07:25:00|7314|7299|7313.7|7298.7|7314|7299|7313.7|7298.7|3
1623050710000|2021-06-07 07:25:10|7313.9|7298.9|7314.1|7299.1|7314.1|7299.1|7313.9|7298.9|2
1623050720000|2021-06-07 07:25:20|7314|7299|7313.8|7298.8|7314|7299|7313.8|7298.8|3
1623050730000|2021-06-07 07:25:30|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1623050740000|2021-06-07 07:25:40|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1623050750000|2021-06-07 07:25:50|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1623050770000|2021-06-07 07:26:10|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|1
1623050820000|2021-06-07 07:27:00|7314|7299|7313|7298|7314|7299|7312.9|7297.9|8
1623050830000|2021-06-07 07:27:10|7313.1|7298.1|7313|7298|7313.1|7298.1|7313|7298|2
1623050840000|2021-06-07 07:27:20|7312.9|7297.9|7312.7|7297.7|7312.9|7297.9|7312.7|7297.7|3
1623050850000|2021-06-07 07:27:30|7312.9|7297.9|7312.7|7297.7|7312.9|7297.9|7312.7|7297.7|2
1623050860000|2021-06-07 07:27:40|7313.1|7298.1|7313|7298|7313.1|7298.1|7313|7298|2
1623050870000|2021-06-07 07:27:50|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1623050880000|2021-06-07 07:28:00|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1623050890000|2021-06-07 07:28:10|7313|7298|7312.9|7297.9|7313.1|7298.1|7312.9|7297.9|4
1623050900000|2021-06-07 07:28:20|7312.8|7297.8|7312.8|7297.8|7312.9|7297.9|7312.8|7297.8|3
1623050910000|2021-06-07 07:28:30|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|1
1623050920000|2021-06-07 07:28:40|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.6|7297.6|3
1623050930000|2021-06-07 07:28:50|7312.8|7297.8|7312.9|7297.9|7312.9|7297.9|7312.8|7297.8|2
1623051000000|2021-06-07 07:30:00|7313|7298|7313|7298|7313|7298|7313|7298|1
1623051020000|2021-06-07 07:30:20|7312.3|7297.3|7312.2|7297.2|7312.3|7297.3|7312.2|7297.2|2
1623051040000|2021-06-07 07:30:40|7312.3|7297.3|7312.2|7297.2|7312.3|7297.3|7312|7297|3
1623051050000|2021-06-07 07:30:50|7312.1|7297.1|7312.2|7297.2|7312.2|7297.2|7312.1|7297.1|2
1623051070000|2021-06-07 07:31:10|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|1
1623051090000|2021-06-07 07:31:30|7312|7297|7312|7297|7312|7297|7312|7297|1
1623051130000|2021-06-07 07:32:10|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|1
1623051160000|2021-06-07 07:32:40|7312.4|7297.4|7312.8|7297.8|7312.8|7297.8|7312.4|7297.4|4
1623051170000|2021-06-07 07:32:50|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|1
1623051180000|2021-06-07 07:33:00|7312.8|7297.8|7313|7298|7313|7298|7312.7|7297.7|5
1623051200000|2021-06-07 07:33:20|7313.1|7298.1|7313|7298|7313.1|7298.1|7313|7298|2
1623051210000|2021-06-07 07:33:30|7312.9|7297.9|7312.2|7297.2|7312.9|7297.9|7312.2|7297.2|3
1623051220000|2021-06-07 07:33:40|7312.1|7297.1|7312.2|7297.2|7312.2|7297.2|7311.9|7296.9|3
1623051230000|2021-06-07 07:33:50|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|1
1623051260000|2021-06-07 07:34:20|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1623051280000|2021-06-07 07:34:40|7312.6|7297.6|7312.8|7297.8|7312.8|7297.8|7312.6|7297.6|2
1623051310000|2021-06-07 07:35:10|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1623051320000|2021-06-07 07:35:20|7312.4|7297.4|7312.7|7297.7|7312.7|7297.7|7312.4|7297.4|2
1623051330000|2021-06-07 07:35:30|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|1
1623051340000|2021-06-07 07:35:40|7312.6|7297.6|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|2
1623051360000|2021-06-07 07:36:00|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|1
1623051370000|2021-06-07 07:36:10|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1623051380000|2021-06-07 07:36:20|7312.6|7297.6|7312.6|7297.6|7312.7|7297.7|7312.6|7297.6|3
1623051390000|2021-06-07 07:36:30|7312.5|7297.5|7313|7298|7313|7298|7312.4|7297.4|6
1623051420000|2021-06-07 07:37:00|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1623051440000|2021-06-07 07:37:20|7313|7298|7313|7298|7313|7298|7313|7298|1
1623051450000|2021-06-07 07:37:30|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|1
1623051460000|2021-06-07 07:37:40|7312.7|7297.7|7311.8|7296.8|7312.7|7297.7|7311.8|7296.8|3
1623051490000|2021-06-07 07:38:10|7311.9|7296.9|7311.6|7296.6|7311.9|7296.9|7311.6|7296.6|3
1623051500000|2021-06-07 07:38:20|7311.8|7296.8|7311.9|7296.9|7312.1|7297.1|7311.8|7296.8|4
1623051510000|2021-06-07 07:38:30|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1623051530000|2021-06-07 07:38:50|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|1
1623051540000|2021-06-07 07:39:00|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1623051550000|2021-06-07 07:39:10|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1623051560000|2021-06-07 07:39:20|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|1
1623051570000|2021-06-07 07:39:30|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|1
1623051590000|2021-06-07 07:39:50|7311.2|7296.2|7312.3|7297.3|7312.3|7297.3|7311.2|7296.2|4
1623051600000|2021-06-07 07:40:00|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|1
1623051700000|2021-06-07 07:41:40|7312|7297|7312.1|7297.1|7312.1|7297.1|7312|7297|2
1623051830000|2021-06-07 07:43:50|7312.5|7297.5|7313|7298|7313|7298|7312.3|7297.3|4
1623051850000|2021-06-07 07:44:10|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1623051860000|2021-06-07 07:44:20|7313|7298|7313|7298|7313|7298|7313|7298|1
1623051870000|2021-06-07 07:44:30|7313.1|7298.1|7313|7298|7313.1|7298.1|7313|7298|2
1623051890000|2021-06-07 07:44:50|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1623051930000|2021-06-07 07:45:30|7313.3|7298.3|7314|7299|7314|7299|7313.3|7298.3|3
1623051950000|2021-06-07 07:45:50|7313.8|7298.8|7313.6|7298.6|7313.8|7298.8|7313.5|7298.5|4
1623051960000|2021-06-07 07:46:00|7314|7299|7314|7299|7314|7299|7314|7299|1
1623051970000|2021-06-07 07:46:10|7314.1|7299.1|7313.3|7298.3|7314.1|7299.1|7313.3|7298.3|3
1623051980000|2021-06-07 07:46:20|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1623052000000|2021-06-07 07:46:40|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1623052020000|2021-06-07 07:47:00|7313|7298|7312.8|7297.8|7313|7298|7312.8|7297.8|2
1623052030000|2021-06-07 07:47:10|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|1
1623052040000|2021-06-07 07:47:20|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|1
1623052050000|2021-06-07 07:47:30|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|1
1623052070000|2021-06-07 07:47:50|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1623052080000|2021-06-07 07:48:00|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|1
1623052090000|2021-06-07 07:48:10|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1623052100000|2021-06-07 07:48:20|7311.6|7296.6|7312.3|7297.3|7312.3|7297.3|7311.6|7296.6|4
1623052110000|2021-06-07 07:48:30|7312.5|7297.5|7312.6|7297.6|7312.6|7297.6|7312.5|7297.5|2
1623052120000|2021-06-07 07:48:40|7313|7298|7313.3|7298.3|7313.3|7298.3|7313|7298|3
1623052140000|2021-06-07 07:49:00|7312.9|7297.9|7312.8|7297.8|7312.9|7297.9|7312.8|7297.8|2
1623052160000|2021-06-07 07:49:20|7313.1|7298.1|7313.3|7298.3|7313.3|7298.3|7313.1|7298.1|2
1623052180000|2021-06-07 07:49:40|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1623052220000|2021-06-07 07:50:20|7313.3|7298.3|7313.4|7298.4|7313.4|7298.4|7313.3|7298.3|2
1623052230000|2021-06-07 07:50:30|7313.7|7298.7|7314|7299|7314|7299|7313.7|7298.7|6
1623052240000|2021-06-07 07:50:40|7314.1|7299.1|7314|7299|7314.5|7299.5|7314|7299|6
1623052250000|2021-06-07 07:50:50|7314.2|7299.2|7313.8|7298.8|7314.2|7299.2|7313.8|7298.8|5
1623052260000|2021-06-07 07:51:00|7314|7299|7313.8|7298.8|7314|7299|7313.8|7298.8|2
1623052280000|2021-06-07 07:51:20|7314|7299|7313.8|7298.8|7314|7299|7313.8|7298.8|2
1623052340000|2021-06-07 07:52:20|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1623052360000|2021-06-07 07:52:40|7313.6|7298.6|7313.5|7298.5|7313.6|7298.6|7313.5|7298.5|4
1623052370000|2021-06-07 07:52:50|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1623052460000|2021-06-07 07:54:20|7312.8|7297.8|7312.7|7297.7|7312.8|7297.8|7312.7|7297.7|2
1623052470000|2021-06-07 07:54:30|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|1
1623052480000|2021-06-07 07:54:40|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1623052500000|2021-06-07 07:55:00|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1623052510000|2021-06-07 07:55:10|7313|7298|7312.8|7297.8|7313|7298|7312.8|7297.8|2
1623052520000|2021-06-07 07:55:20|7312.7|7297.7|7312.3|7297.3|7312.7|7297.7|7312.3|7297.3|5
1623052550000|2021-06-07 07:55:50|7312.6|7297.6|7312.3|7297.3|7312.8|7297.8|7312.3|7297.3|4
1623052570000|2021-06-07 07:56:10|7312.2|7297.2|7312.3|7297.3|7312.3|7297.3|7312|7297|3
1623052580000|2021-06-07 07:56:20|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1623052610000|2021-06-07 07:56:50|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|1
1623052630000|2021-06-07 07:57:10|7313|7298|7313|7298|7313|7298|7313|7298|1
1623052650000|2021-06-07 07:57:30|7313.1|7298.1|7313.6|7298.6|7313.6|7298.6|7313.1|7298.1|3
1623052700000|2021-06-07 07:58:20|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1623052710000|2021-06-07 07:58:30|7313.3|7298.3|7313.5|7298.5|7313.5|7298.5|7313.2|7298.2|4
1623052720000|2021-06-07 07:58:40|7313.6|7298.6|7313.9|7298.9|7313.9|7298.9|7313.5|7298.5|5
1623052730000|2021-06-07 07:58:50|7314|7299|7314|7299|7314|7299|7314|7299|1
1623052740000|2021-06-07 07:59:00|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1623052750000|2021-06-07 07:59:10|7314|7299|7314|7299|7314|7299|7314|7299|1
1623052780000|2021-06-07 07:59:40|7313.8|7298.8|7313.8|7298.8|7314|7299|7313.8|7298.8|3
1623052790000|2021-06-07 07:59:50|7314.1|7299.1|7314.1|7299.1|7314.2|7299.2|7314.1|7299.1|3
1623052800000|2021-06-07 08:00:00|7314.2|7299.2|7314.3|7299.3|7314.3|7299.3|7314.2|7299.2|2
1623052830000|2021-06-07 08:00:30|7313.8|7298.8|7313.3|7298.3|7313.8|7298.8|7313.3|7298.3|3
1623052840000|2021-06-07 08:00:40|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1623052870000|2021-06-07 08:01:10|7313.5|7298.5|7313.6|7298.6|7313.6|7298.6|7313.5|7298.5|2
1623052880000|2021-06-07 08:01:20|7313.8|7298.8|7314|7299|7314|7299|7313.8|7298.8|2
1623052890000|2021-06-07 08:01:30|7314.1|7299.1|7314|7299|7314.1|7299.1|7314|7299|2
1623052910000|2021-06-07 08:01:50|7314.1|7299.1|7314|7299|7314.1|7299.1|7314|7299|2
1623052980000|2021-06-07 08:03:00|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|1
1623052990000|2021-06-07 08:03:10|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|1
1623053060000|2021-06-07 08:04:20|7312.5|7297.5|7313|7298|7313|7298|7312.5|7297.5|2
1623053080000|2021-06-07 08:04:40|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|1
1623053100000|2021-06-07 08:05:00|7313|7298|7313|7298|7313|7298|7313|7298|1
1623053180000|2021-06-07 08:06:20|7313.1|7298.1|7314|7299|7314.2|7299.2|7313.1|7298.1|3
1623053200000|2021-06-07 08:06:40|7314.2|7299.2|7314.4|7299.4|7314.7|7299.7|7314.2|7299.2|9
1623053210000|2021-06-07 08:06:50|7313.9|7298.9|7313.9|7298.9|7314|7299|7313.9|7298.9|3
1623053220000|2021-06-07 08:07:00|7313.8|7298.8|7313.1|7298.1|7313.8|7298.8|7313.1|7298.1|3
1623053230000|2021-06-07 08:07:10|7312.8|7297.8|7313|7298|7313|7298|7312.8|7297.8|3
1623053240000|2021-06-07 08:07:20|7313.1|7298.1|7313|7298|7313.1|7298.1|7313|7298|2
1623053250000|2021-06-07 08:07:30|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1623053260000|2021-06-07 08:07:40|7313.8|7298.8|7313.9|7298.9|7313.9|7298.9|7313.8|7298.8|2
1623053280000|2021-06-07 08:08:00|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|1
1623053330000|2021-06-07 08:08:50|7313.7|7298.7|7313.8|7298.8|7313.8|7298.8|7313.7|7298.7|2
1623053340000|2021-06-07 08:09:00|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1623053350000|2021-06-07 08:09:10|7313.8|7298.8|7313.3|7298.3|7313.8|7298.8|7313.3|7298.3|2
1623053360000|2021-06-07 08:09:20|7313.5|7298.5|7313.8|7298.8|7314.3|7299.3|7313.5|7298.5|9
1623053370000|2021-06-07 08:09:30|7313.9|7298.9|7313.6|7298.6|7313.9|7298.9|7313.6|7298.6|4
1623053380000|2021-06-07 08:09:40|7313.8|7298.8|7313.8|7298.8|7313.9|7298.9|7313.8|7298.8|3
1623053390000|2021-06-07 08:09:50|7313.9|7298.9|7313.8|7298.8|7314.3|7299.3|7313.8|7298.8|6
1623053400000|2021-06-07 08:10:00|7313.9|7298.9|7314.1|7299.1|7314.1|7299.1|7313.9|7298.9|3
1623053420000|2021-06-07 08:10:20|7314.3|7299.3|7314.1|7299.1|7314.3|7299.3|7314.1|7299.1|2
1623053430000|2021-06-07 08:10:30|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|1
1623053440000|2021-06-07 08:10:40|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.2|7299.2|3
1623053450000|2021-06-07 08:10:50|7314.2|7299.2|7315.3|7300.3|7315.3|7300.3|7314.2|7299.2|11
1623053470000|2021-06-07 08:11:10|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1623053480000|2021-06-07 08:11:20|7315.2|7300.2|7315.1|7300.1|7315.3|7300.3|7315.1|7300.1|7
1623053490000|2021-06-07 08:11:30|7315.2|7300.2|7315.1|7300.1|7315.2|7300.2|7315.1|7300.1|2
1623053510000|2021-06-07 08:11:50|7315.4|7300.4|7315.6|7300.6|7315.6|7300.6|7315.4|7300.4|3
1623053520000|2021-06-07 08:12:00|7315.7|7300.7|7316.3|7301.3|7316.6|7301.6|7315.7|7300.7|3
1623053570000|2021-06-07 08:12:50|7316.1|7301.1|7315.4|7300.4|7316.1|7301.1|7315.4|7300.4|5
1623053580000|2021-06-07 08:13:00|7315.5|7300.5|7315.4|7300.4|7315.5|7300.5|7315.4|7300.4|2
1623053590000|2021-06-07 08:13:10|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1623053600000|2021-06-07 08:13:20|7315.4|7300.4|7315.4|7300.4|7315.5|7300.5|7315.4|7300.4|3
1623053610000|2021-06-07 08:13:30|7315.2|7300.2|7315.4|7300.4|7315.4|7300.4|7315.2|7300.2|2
1623053620000|2021-06-07 08:13:40|7315.3|7300.3|7315.4|7300.4|7315.4|7300.4|7315.3|7300.3|2
1623053630000|2021-06-07 08:13:50|7315.3|7300.3|7315|7300|7315.3|7300.3|7315|7300|3
1623053650000|2021-06-07 08:14:10|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1623053660000|2021-06-07 08:14:20|7315|7300|7314.9|7299.9|7315|7300|7314.9|7299.9|2
1623053670000|2021-06-07 08:14:30|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1623053680000|2021-06-07 08:14:40|7314.8|7299.8|7315.6|7300.6|7315.6|7300.6|7314.8|7299.8|5
1623053690000|2021-06-07 08:14:50|7315.7|7300.7|7316.4|7301.4|7316.4|7301.4|7315.7|7300.7|4
1623053700000|2021-06-07 08:15:00|7316.5|7301.5|7316.4|7301.4|7316.5|7301.5|7316.4|7301.4|2
1623053710000|2021-06-07 08:15:10|7316.3|7301.3|7316.1|7301.1|7316.3|7301.3|7316.1|7301.1|3
1623053720000|2021-06-07 08:15:20|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1623053730000|2021-06-07 08:15:30|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1623053740000|2021-06-07 08:15:40|7316|7301|7315.8|7300.8|7316|7301|7315.8|7300.8|2
1623053760000|2021-06-07 08:16:00|7315.7|7300.7|7315.6|7300.6|7315.7|7300.7|7315.6|7300.6|2
1623053770000|2021-06-07 08:16:10|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1623053780000|2021-06-07 08:16:20|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1623053790000|2021-06-07 08:16:30|7315.5|7300.5|7314.6|7299.6|7315.5|7300.5|7314.6|7299.6|5
1623053810000|2021-06-07 08:16:50|7314.7|7299.7|7314.9|7299.9|7314.9|7299.9|7314.7|7299.7|2
1623053820000|2021-06-07 08:17:00|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1623053830000|2021-06-07 08:17:10|7314.7|7299.7|7314.9|7299.9|7314.9|7299.9|7314.7|7299.7|2
1623053840000|2021-06-07 08:17:20|7315|7300|7314.6|7299.6|7315|7300|7314.6|7299.6|2
1623053850000|2021-06-07 08:17:30|7314.5|7299.5|7314.4|7299.4|7314.5|7299.5|7314.4|7299.4|2
1623053860000|2021-06-07 08:17:40|7314.3|7299.3|7314.4|7299.4|7314.4|7299.4|7314.3|7299.3|2
1623053870000|2021-06-07 08:17:50|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1623053880000|2021-06-07 08:18:00|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|1
1623053890000|2021-06-07 08:18:10|7314|7299|7314.4|7299.4|7314.4|7299.4|7313.8|7298.8|4
1623053900000|2021-06-07 08:18:20|7314.1|7299.1|7314.4|7299.4|7314.4|7299.4|7314.1|7299.1|2
1623053910000|2021-06-07 08:18:30|7314.5|7299.5|7314.4|7299.4|7314.5|7299.5|7314.4|7299.4|2
1623053930000|2021-06-07 08:18:50|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1623053970000|2021-06-07 08:19:30|7314|7299|7313.8|7298.8|7314|7299|7313.8|7298.8|2
1623053990000|2021-06-07 08:19:50|7313.9|7298.9|7313.8|7298.8|7313.9|7298.9|7313.8|7298.8|2
1623054000000|2021-06-07 08:20:00|7313.3|7298.3|7313.9|7298.9|7313.9|7298.9|7313.1|7298.1|6
1623054020000|2021-06-07 08:20:20|7313.8|7298.8|7313.4|7298.4|7313.8|7298.8|7313.4|7298.4|2
1623054030000|2021-06-07 08:20:30|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1623054040000|2021-06-07 08:20:40|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1623054050000|2021-06-07 08:20:50|7313|7298|7313|7298|7313|7298|7313|7298|1
1623054060000|2021-06-07 08:21:00|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|1
1623054100000|2021-06-07 08:21:40|7313.1|7298.1|7313.4|7298.4|7313.4|7298.4|7313.1|7298.1|2
1623054120000|2021-06-07 08:22:00|7313.5|7298.5|7313.6|7298.6|7313.6|7298.6|7313.5|7298.5|2
1623054130000|2021-06-07 08:22:10|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|1
1623054140000|2021-06-07 08:22:20|7314.3|7299.3|7314.4|7299.4|7314.4|7299.4|7314.3|7299.3|4
1623054170000|2021-06-07 08:22:50|7314.3|7299.3|7314.1|7299.1|7314.3|7299.3|7314|7299|3
1623054180000|2021-06-07 08:23:00|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1623054190000|2021-06-07 08:23:10|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1623054210000|2021-06-07 08:23:30|7314.3|7299.3|7314.6|7299.6|7314.6|7299.6|7314.3|7299.3|5
1623054240000|2021-06-07 08:24:00|7315.3|7300.3|7315.5|7300.5|7315.5|7300.5|7315.3|7300.3|2
1623054250000|2021-06-07 08:24:10|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|1
1623054350000|2021-06-07 08:25:50|7315.2|7300.2|7315.1|7300.1|7315.2|7300.2|7315.1|7300.1|2
1623054370000|2021-06-07 08:26:10|7314.9|7299.9|7314.6|7299.6|7314.9|7299.9|7314.6|7299.6|3
1623054380000|2021-06-07 08:26:20|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|1
1623054400000|2021-06-07 08:26:40|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1623054430000|2021-06-07 08:27:10|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|1
1623054480000|2021-06-07 08:28:00|7314.5|7299.5|7314.7|7299.7|7314.7|7299.7|7314.5|7299.5|3
1623054500000|2021-06-07 08:28:20|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1623054540000|2021-06-07 08:29:00|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1623054550000|2021-06-07 08:29:10|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1623054580000|2021-06-07 08:29:40|7314.8|7299.8|7314.7|7299.7|7314.8|7299.8|7314.7|7299.7|2
1623054590000|2021-06-07 08:29:50|7314.6|7299.6|7314.5|7299.5|7314.7|7299.7|7314.5|7299.5|4
1623054600000|2021-06-07 08:30:00|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|1
1623054630000|2021-06-07 08:30:30|7314.5|7299.5|7314.7|7299.7|7314.7|7299.7|7314.5|7299.5|2
1623054640000|2021-06-07 08:30:40|7314.8|7299.8|7314.9|7299.9|7314.9|7299.9|7314.8|7299.8|2
1623054680000|2021-06-07 08:31:20|7314.8|7299.8|7314.7|7299.7|7314.8|7299.8|7314.7|7299.7|2
1623054690000|2021-06-07 08:31:30|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|1
1623054720000|2021-06-07 08:32:00|7314.5|7299.5|7314.7|7299.7|7314.7|7299.7|7314.5|7299.5|3
1623054780000|2021-06-07 08:33:00|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1623054790000|2021-06-07 08:33:10|7315|7300|7315.5|7300.5|7315.5|7300.5|7315|7300|2
1623054800000|2021-06-07 08:33:20|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|1
1623054810000|2021-06-07 08:33:30|7315.5|7300.5|7316.6|7301.6|7316.6|7301.6|7315.5|7300.5|3
1623054820000|2021-06-07 08:33:40|7316.8|7301.8|7316.8|7301.8|7316.9|7301.9|7316.8|7301.8|3
1623054830000|2021-06-07 08:33:50|7316.6|7301.6|7316.1|7301.1|7316.6|7301.6|7316.1|7301.1|3
1623054840000|2021-06-07 08:34:00|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1623054850000|2021-06-07 08:34:10|7316.4|7301.4|7316.2|7301.2|7316.9|7301.9|7316.2|7301.2|7
1623054870000|2021-06-07 08:34:30|7316.1|7301.1|7316|7301|7316.1|7301.1|7316|7301|2
1623054920000|2021-06-07 08:35:20|7315.9|7300.9|7315.7|7300.7|7315.9|7300.9|7315.7|7300.7|2
1623054930000|2021-06-07 08:35:30|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1623054940000|2021-06-07 08:35:40|7315.7|7300.7|7315.6|7300.6|7315.7|7300.7|7315.6|7300.6|2
1623054970000|2021-06-07 08:36:10|7315.7|7300.7|7315.9|7300.9|7316.5|7301.5|7315.7|7300.7|5
1623054980000|2021-06-07 08:36:20|7316|7301|7316.3|7301.3|7316.3|7301.3|7316|7301|4
1623055010000|2021-06-07 08:36:50|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|1
1623055070000|2021-06-07 08:37:50|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|1
1623055080000|2021-06-07 08:38:00|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|1
1623055090000|2021-06-07 08:38:10|7316.5|7301.5|7316.4|7301.4|7316.5|7301.5|7316.4|7301.4|2
1623055100000|2021-06-07 08:38:20|7316.5|7301.5|7316.4|7301.4|7316.5|7301.5|7316.4|7301.4|2
1623055120000|2021-06-07 08:38:40|7316.3|7301.3|7315.5|7300.5|7316.3|7301.3|7315.5|7300.5|7
1623055130000|2021-06-07 08:38:50|7315.6|7300.6|7315.8|7300.8|7315.9|7300.9|7315.6|7300.6|3
1623055140000|2021-06-07 08:39:00|7315.9|7300.9|7315.8|7300.8|7315.9|7300.9|7315.8|7300.8|2
1623055150000|2021-06-07 08:39:10|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1623055170000|2021-06-07 08:39:30|7315.6|7300.6|7315.6|7300.6|7315.7|7300.7|7315.6|7300.6|3
1623055180000|2021-06-07 08:39:40|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1623055210000|2021-06-07 08:40:10|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1623055240000|2021-06-07 08:40:40|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1623055250000|2021-06-07 08:40:50|7316|7301|7315.9|7300.9|7316.2|7301.2|7315.9|7300.9|5
1623055260000|2021-06-07 08:41:00|7315.7|7300.7|7315.6|7300.6|7315.7|7300.7|7315.6|7300.6|4
1623055300000|2021-06-07 08:41:40|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|1
1623055340000|2021-06-07 08:42:20|7315.6|7300.6|7315.5|7300.5|7315.6|7300.6|7315.5|7300.5|2
1623055360000|2021-06-07 08:42:40|7315.3|7300.3|7315.6|7300.6|7315.6|7300.6|7315.1|7300.1|4
1623055390000|2021-06-07 08:43:10|7315.4|7300.4|7315.6|7300.6|7315.6|7300.6|7315.4|7300.4|2
1623055480000|2021-06-07 08:44:40|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|1
1623055530000|2021-06-07 08:45:30|7315.1|7300.1|7315|7300|7315.1|7300.1|7315|7300|2
1623055550000|2021-06-07 08:45:50|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1623055620000|2021-06-07 08:47:00|7314.3|7299.3|7314.1|7299.1|7314.3|7299.3|7313.9|7298.9|4
1623055660000|2021-06-07 08:47:40|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|1
1623055690000|2021-06-07 08:48:10|7313.9|7298.9|7314|7299|7314|7299|7313.9|7298.9|2
1623055700000|2021-06-07 08:48:20|7314.3|7299.3|7314.2|7299.2|7314.3|7299.3|7314.2|7299.2|2
1623055840000|2021-06-07 08:50:40|7314.3|7299.3|7313.8|7298.8|7314.3|7299.3|7313.8|7298.8|4
1623055850000|2021-06-07 08:50:50|7313.6|7298.6|7313.3|7298.3|7313.6|7298.6|7313.3|7298.3|2
1623055900000|2021-06-07 08:51:40|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1623055970000|2021-06-07 08:52:50|7313.3|7298.3|7313.4|7298.4|7313.4|7298.4|7313.3|7298.3|2
1623055980000|2021-06-07 08:53:00|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1623056020000|2021-06-07 08:53:40|7313.4|7298.4|7313.6|7298.6|7313.6|7298.6|7313.4|7298.4|2
1623056040000|2021-06-07 08:54:00|7313.4|7298.4|7313.2|7298.2|7313.4|7298.4|7313.2|7298.2|3
1623056070000|2021-06-07 08:54:30|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313|7298|3
1623056080000|2021-06-07 08:54:40|7313|7298|7312.8|7297.8|7313|7298|7312.8|7297.8|4
1623056090000|2021-06-07 08:54:50|7313|7298|7312.8|7297.8|7313|7298|7312.8|7297.8|7
1623056100000|2021-06-07 08:55:00|7312.9|7297.9|7312.9|7297.9|7313|7298|7312.9|7297.9|3
1623056130000|2021-06-07 08:55:30|7313.1|7298.1|7313.3|7298.3|7313.3|7298.3|7313.1|7298.1|2
1623056140000|2021-06-07 08:55:40|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1623056150000|2021-06-07 08:55:50|7312.9|7297.9|7312.7|7297.7|7312.9|7297.9|7312.7|7297.7|2
1623056190000|2021-06-07 08:56:30|7312.5|7297.5|7312.3|7297.3|7312.5|7297.5|7312.3|7297.3|2
1623056230000|2021-06-07 08:57:10|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|1
1623056260000|2021-06-07 08:57:40|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|1
1623056270000|2021-06-07 08:57:50|7312.3|7297.3|7312.4|7297.4|7312.4|7297.4|7312.3|7297.3|2
1623056290000|2021-06-07 08:58:10|7312.8|7297.8|7312.9|7297.9|7312.9|7297.9|7312.8|7297.8|2
1623056360000|2021-06-07 08:59:20|7312.7|7297.7|7312.4|7297.4|7312.7|7297.7|7312.4|7297.4|2
1623056410000|2021-06-07 09:00:10|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1623056450000|2021-06-07 09:00:50|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|1
1623056490000|2021-06-07 09:01:30|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1623056520000|2021-06-07 09:02:00|7313.3|7298.3|7313.2|7298.2|7313.3|7298.3|7313.2|7298.2|2
1623056600000|2021-06-07 09:03:20|7313.6|7298.6|7313.2|7298.2|7313.6|7298.6|7313.2|7298.2|2
1623056650000|2021-06-07 09:04:10|7312.8|7297.8|7312.7|7297.7|7312.8|7297.8|7312.6|7297.6|3
1623056660000|2021-06-07 09:04:20|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1623056680000|2021-06-07 09:04:40|7313|7298|7313|7298|7313|7298|7313|7298|1
1623056800000|2021-06-07 09:06:40|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1623056860000|2021-06-07 09:07:40|7312.4|7297.4|7312.5|7297.5|7312.5|7297.5|7312.4|7297.4|2
1623056870000|2021-06-07 09:07:50|7313|7298|7313|7298|7313|7298|7313|7298|1
1623056890000|2021-06-07 09:08:10|7312.5|7297.5|7312.5|7297.5|7313|7298|7312.5|7297.5|4
1623056900000|2021-06-07 09:08:20|7312.7|7297.7|7312.8|7297.8|7313|7298|7312.7|7297.7|4
1623056910000|2021-06-07 09:08:30|7312.7|7297.7|7312.9|7297.9|7312.9|7297.9|7312.7|7297.7|2
1623056920000|2021-06-07 09:08:40|7313|7298|7312.9|7297.9|7313|7298|7312.9|7297.9|4
1623056930000|2021-06-07 09:08:50|7312.7|7297.7|7312.9|7297.9|7312.9|7297.9|7312.7|7297.7|2
1623056940000|2021-06-07 09:09:00|7313|7298|7312.9|7297.9|7313|7298|7312.9|7297.9|2
1623056960000|2021-06-07 09:09:20|7313|7298|7313.9|7298.9|7313.9|7298.9|7313|7298|4
1623056970000|2021-06-07 09:09:30|7314|7299|7313.5|7298.5|7314|7299|7313.5|7298.5|4
1623056990000|2021-06-07 09:09:50|7313|7298|7313.5|7298.5|7313.7|7298.7|7313|7298|8
1623057030000|2021-06-07 09:10:30|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1623057050000|2021-06-07 09:10:50|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1623057060000|2021-06-07 09:11:00|7313.6|7298.6|7313.7|7298.7|7313.7|7298.7|7313.6|7298.6|2
1623057070000|2021-06-07 09:11:10|7313.8|7298.8|7314|7299|7314|7299|7313.8|7298.8|4
1623057100000|2021-06-07 09:11:40|7313.9|7298.9|7313.7|7298.7|7313.9|7298.9|7313.7|7298.7|2
1623057120000|2021-06-07 09:12:00|7313.5|7298.5|7313.4|7298.4|7313.5|7298.5|7313.2|7298.2|4
1623057130000|2021-06-07 09:12:10|7313.5|7298.5|7313.2|7298.2|7313.5|7298.5|7313.2|7298.2|2
1623057380000|2021-06-07 09:16:20|7313.3|7298.3|7313.4|7298.4|7313.4|7298.4|7313.3|7298.3|2
1623057390000|2021-06-07 09:16:30|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1623057400000|2021-06-07 09:16:40|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1623057440000|2021-06-07 09:17:20|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|1
1623057450000|2021-06-07 09:17:30|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1623057470000|2021-06-07 09:17:50|7313.8|7298.8|7314|7299|7314|7299|7313.8|7298.8|2
1623057480000|2021-06-07 09:18:00|7314.1|7299.1|7314|7299|7314.1|7299.1|7314|7299|2
1623057500000|2021-06-07 09:18:20|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1623057510000|2021-06-07 09:18:30|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|1
1623057530000|2021-06-07 09:18:50|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1623057550000|2021-06-07 09:19:10|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1623057560000|2021-06-07 09:19:20|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|1
1623057590000|2021-06-07 09:19:50|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1623057850000|2021-06-07 09:24:10|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1623057860000|2021-06-07 09:24:20|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|1
1623057930000|2021-06-07 09:25:30|7314.3|7299.3|7314.2|7299.2|7314.3|7299.3|7314.2|7299.2|2
1623057940000|2021-06-07 09:25:40|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|1
1623057960000|2021-06-07 09:26:00|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.5|7299.5|5
1623057990000|2021-06-07 09:26:30|7314.5|7299.5|7314.2|7299.2|7314.5|7299.5|7314.2|7299.2|3
1623058070000|2021-06-07 09:27:50|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.2|7299.2|3
1623058130000|2021-06-07 09:28:50|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1623058140000|2021-06-07 09:29:00|7314.3|7299.3|7314.5|7299.5|7314.8|7299.8|7314.3|7299.3|4
1623058150000|2021-06-07 09:29:10|7314.6|7299.6|7314.9|7299.9|7314.9|7299.9|7314.6|7299.6|3
1623058160000|2021-06-07 09:29:20|7314.8|7299.8|7315|7300|7315|7300|7314.6|7299.6|3
1623058170000|2021-06-07 09:29:30|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1623058180000|2021-06-07 09:29:40|7315.4|7300.4|7315.5|7300.5|7315.6|7300.6|7315.2|7300.2|5
1623058190000|2021-06-07 09:29:50|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1623058220000|2021-06-07 09:30:20|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1623058230000|2021-06-07 09:30:30|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1623058250000|2021-06-07 09:30:50|7315.7|7300.7|7315.6|7300.6|7315.7|7300.7|7315.6|7300.6|2
1623058300000|2021-06-07 09:31:40|7315.4|7300.4|7315.6|7300.6|7315.6|7300.6|7315.2|7300.2|4
1623058440000|2021-06-07 09:34:00|7315.2|7300.2|7315.3|7300.3|7315.3|7300.3|7315.2|7300.2|2
1623058450000|2021-06-07 09:34:10|7315.1|7300.1|7314.6|7299.6|7315.1|7300.1|7314.6|7299.6|3
1623058480000|2021-06-07 09:34:40|7315|7300|7315|7300|7315|7300|7315|7300|1
1623058500000|2021-06-07 09:35:00|7315.1|7300.1|7315.3|7300.3|7315.3|7300.3|7315.1|7300.1|2
1623058510000|2021-06-07 09:35:10|7315|7300|7314.9|7299.9|7315|7300|7314.9|7299.9|2
1623058530000|2021-06-07 09:35:30|7314.8|7299.8|7314.6|7299.6|7314.8|7299.8|7314.6|7299.6|3
1623058550000|2021-06-07 09:35:50|7314.1|7299.1|7313.8|7298.8|7314.1|7299.1|7313.8|7298.8|2
1623058560000|2021-06-07 09:36:00|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|1
1623058570000|2021-06-07 09:36:10|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1623058590000|2021-06-07 09:36:30|7314.2|7299.2|7314.6|7299.6|7314.6|7299.6|7314.2|7299.2|3
1623058640000|2021-06-07 09:37:20|7314.3|7299.3|7314.1|7299.1|7314.3|7299.3|7314.1|7299.1|2
1623058650000|2021-06-07 09:37:30|7314.2|7299.2|7314.8|7299.8|7314.8|7299.8|7314.2|7299.2|2
1623058660000|2021-06-07 09:37:40|7315|7300|7315.5|7300.5|7315.5|7300.5|7315|7300|3
1623058670000|2021-06-07 09:37:50|7315.6|7300.6|7315.5|7300.5|7315.6|7300.6|7315.5|7300.5|2
1623058710000|2021-06-07 09:38:30|7315.6|7300.6|7315.8|7300.8|7315.8|7300.8|7315.6|7300.6|2
1623058720000|2021-06-07 09:38:40|7315.5|7300.5|7315.8|7300.8|7315.8|7300.8|7315.5|7300.5|3
1623058730000|2021-06-07 09:38:50|7315.6|7300.6|7314.8|7299.8|7315.6|7300.6|7314.8|7299.8|7
1623058760000|2021-06-07 09:39:20|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1623058780000|2021-06-07 09:39:40|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1623058790000|2021-06-07 09:39:50|7314.3|7299.3|7314.2|7299.2|7314.3|7299.3|7314|7299|3
1623058800000|2021-06-07 09:40:00|7314|7299|7314|7299|7314|7299|7314|7299|1
1623058830000|2021-06-07 09:40:30|7314.4|7299.4|7314.8|7299.8|7314.8|7299.8|7314.4|7299.4|3
1623058850000|2021-06-07 09:40:50|7315|7300|7315|7300|7315|7300|7315|7300|1
1623058860000|2021-06-07 09:41:00|7315.1|7300.1|7315|7300|7315.1|7300.1|7315|7300|2
1623058890000|2021-06-07 09:41:30|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1623058910000|2021-06-07 09:41:50|7315|7300|7315.1|7300.1|7315.1|7300.1|7315|7300|2
1623058920000|2021-06-07 09:42:00|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1623058930000|2021-06-07 09:42:10|7315|7300|7315|7300|7315|7300|7315|7300|1
1623058940000|2021-06-07 09:42:20|7314.8|7299.8|7314.6|7299.6|7314.8|7299.8|7314.6|7299.6|2
1623058950000|2021-06-07 09:42:30|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1623059000000|2021-06-07 09:43:20|7314.4|7299.4|7314.3|7299.3|7314.4|7299.4|7314.3|7299.3|2
1623059020000|2021-06-07 09:43:40|7314.4|7299.4|7314.3|7299.3|7314.4|7299.4|7314.3|7299.3|2
1623059340000|2021-06-07 09:49:00|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|1
1623059390000|2021-06-07 09:49:50|7314.3|7299.3|7314.4|7299.4|7314.4|7299.4|7314.3|7299.3|2
1623059410000|2021-06-07 09:50:10|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1623059420000|2021-06-07 09:50:20|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|1
1623059440000|2021-06-07 09:50:40|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1623059450000|2021-06-07 09:50:50|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|1
1623059480000|2021-06-07 09:51:20|7314.3|7299.3|7313.1|7298.1|7314.3|7299.3|7313.1|7298.1|8
1623059490000|2021-06-07 09:51:30|7313.4|7298.4|7313.3|7298.3|7313.6|7298.6|7313.3|7298.3|3
1623059520000|2021-06-07 09:52:00|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|1
1623059540000|2021-06-07 09:52:20|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1623059550000|2021-06-07 09:52:30|7313.7|7298.7|7313.9|7298.9|7313.9|7298.9|7313.7|7298.7|2
1623059560000|2021-06-07 09:52:40|7313.7|7298.7|7313.4|7298.4|7313.7|7298.7|7313.4|7298.4|4
1623059610000|2021-06-07 09:53:30|7313.5|7298.5|7313.1|7298.1|7313.5|7298.5|7313.1|7298.1|4
1623059650000|2021-06-07 09:54:10|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|1
1623059670000|2021-06-07 09:54:30|7312.7|7297.7|7312.8|7297.8|7312.8|7297.8|7312.7|7297.7|4
1623059680000|2021-06-07 09:54:40|7312.7|7297.7|7312.3|7297.3|7312.7|7297.7|7312.3|7297.3|6
1623059710000|2021-06-07 09:55:10|7312.4|7297.4|7312.3|7297.3|7312.5|7297.5|7312.3|7297.3|5
1623059720000|2021-06-07 09:55:20|7312.4|7297.4|7312.5|7297.5|7312.5|7297.5|7312.4|7297.4|2
1623059740000|2021-06-07 09:55:40|7312.9|7297.9|7312.6|7297.6|7313.1|7298.1|7312.6|7297.6|4
1623059750000|2021-06-07 09:55:50|7312.7|7297.7|7313.1|7298.1|7313.1|7298.1|7312.7|7297.7|3
1623059760000|2021-06-07 09:56:00|7312.6|7297.6|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|2
1623059770000|2021-06-07 09:56:10|7312.6|7297.6|7313|7298|7313|7298|7312.6|7297.6|2
1623059780000|2021-06-07 09:56:20|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1623059810000|2021-06-07 09:56:50|7312.6|7297.6|7312.3|7297.3|7312.6|7297.6|7312.1|7297.1|6
1623059820000|2021-06-07 09:57:00|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1623059850000|2021-06-07 09:57:30|7312.6|7297.6|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|2
1623059860000|2021-06-07 09:57:40|7312.6|7297.6|7311.8|7296.8|7312.6|7297.6|7311.8|7296.8|4
1623059870000|2021-06-07 09:57:50|7311.9|7296.9|7311.8|7296.8|7312|7297|7311.8|7296.8|5
1623059880000|2021-06-07 09:58:00|7311.9|7296.9|7311.8|7296.8|7311.9|7296.9|7311.8|7296.8|4
1623059910000|2021-06-07 09:58:30|7312|7297|7312.4|7297.4|7312.4|7297.4|7312|7297|2
1623059920000|2021-06-07 09:58:40|7312.3|7297.3|7312.4|7297.4|7312.4|7297.4|7312.3|7297.3|2
1623059940000|2021-06-07 09:59:00|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|1
1623059950000|2021-06-07 09:59:10|7312.4|7297.4|7312.3|7297.3|7312.5|7297.5|7312.3|7297.3|5
1623060060000|2021-06-07 10:01:00|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|1
1623060070000|2021-06-07 10:01:10|7312.1|7297.1|7312|7297|7312.1|7297.1|7312|7297|2
1623060080000|2021-06-07 10:01:20|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|1
1623060090000|2021-06-07 10:01:30|7312|7297|7312.2|7297.2|7312.2|7297.2|7312|7297|3
1623060100000|2021-06-07 10:01:40|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|1
1623060120000|2021-06-07 10:02:00|7312.3|7297.3|7312.1|7297.1|7312.3|7297.3|7312.1|7297.1|2
1623060140000|2021-06-07 10:02:20|7312.4|7297.4|7312.2|7297.2|7312.4|7297.4|7312.1|7297.1|3
1623060170000|2021-06-07 10:02:50|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|1
1623060180000|2021-06-07 10:03:00|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|1
1623060230000|2021-06-07 10:03:50|7312|7297|7312|7297|7312|7297|7312|7297|1
1623060240000|2021-06-07 10:04:00|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|1
1623060270000|2021-06-07 10:04:30|7312|7297|7312.1|7297.1|7312.1|7297.1|7312|7297|2
1623060280000|2021-06-07 10:04:40|7312|7297|7312|7297|7312|7297|7312|7297|1
1623060290000|2021-06-07 10:04:50|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312|7297|3
1623060310000|2021-06-07 10:05:10|7312.4|7297.4|7313.1|7298.1|7313.1|7298.1|7312.4|7297.4|5
1623060320000|2021-06-07 10:05:20|7313.3|7298.3|7313|7298|7313.3|7298.3|7313|7298|2
1623060340000|2021-06-07 10:05:40|7312.8|7297.8|7313|7298|7313|7298|7312.8|7297.8|2
1623060370000|2021-06-07 10:06:10|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1623060410000|2021-06-07 10:06:50|7313|7298|7313.1|7298.1|7313.1|7298.1|7313|7298|2
1623060470000|2021-06-07 10:07:50|7313|7298|7313.1|7298.1|7313.1|7298.1|7313|7298|4
1623060510000|2021-06-07 10:08:30|7313|7298|7313.1|7298.1|7313.1|7298.1|7313|7298|2
1623060520000|2021-06-07 10:08:40|7313|7298|7313.1|7298.1|7313.1|7298.1|7313|7298|2
1623060540000|2021-06-07 10:09:00|7313|7298|7313.1|7298.1|7313.1|7298.1|7313|7298|2
1623060550000|2021-06-07 10:09:10|7313|7298|7313.1|7298.1|7313.1|7298.1|7313|7298|2
1623060580000|2021-06-07 10:09:40|7313|7298|7312.8|7297.8|7313|7298|7312.7|7297.7|4
1623060590000|2021-06-07 10:09:50|7312.9|7297.9|7313|7298|7313|7298|7312.9|7297.9|2
1623060630000|2021-06-07 10:10:30|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1623060640000|2021-06-07 10:10:40|7313|7298|7313|7298|7313|7298|7313|7298|1
1623060670000|2021-06-07 10:11:10|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313|7298|3
1623060680000|2021-06-07 10:11:20|7313|7298|7313|7298|7313.1|7298.1|7313|7298|3
1623060690000|2021-06-07 10:11:30|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313|7298|3
1623060710000|2021-06-07 10:11:50|7313|7298|7312.8|7297.8|7313|7298|7312.8|7297.8|2
1623060730000|2021-06-07 10:12:10|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|1
1623060750000|2021-06-07 10:12:30|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|1
1623060760000|2021-06-07 10:12:40|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|1
1623060770000|2021-06-07 10:12:50|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|1
1623060800000|2021-06-07 10:13:20|7312.7|7297.7|7312.5|7297.5|7312.8|7297.8|7312.4|7297.4|7
1623060820000|2021-06-07 10:13:40|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.7|7297.7|3
1623060830000|2021-06-07 10:13:50|7312.6|7297.6|7312.7|7297.7|7312.8|7297.8|7312.6|7297.6|3
1623060840000|2021-06-07 10:14:00|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|1
1623060850000|2021-06-07 10:14:10|7312.8|7297.8|7312.7|7297.7|7312.8|7297.8|7312.7|7297.7|2
1623060880000|2021-06-07 10:14:40|7312.6|7297.6|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|2
1623060890000|2021-06-07 10:14:50|7312.6|7297.6|7312.8|7297.8|7312.8|7297.8|7312.6|7297.6|2
1623060900000|2021-06-07 10:15:00|7312.6|7297.6|7312.7|7297.7|7312.8|7297.8|7312.6|7297.6|3
1623060910000|2021-06-07 10:15:10|7312.6|7297.6|7312.7|7297.7|7312.8|7297.8|7312.6|7297.6|3
1623060920000|2021-06-07 10:15:20|7312.6|7297.6|7312.6|7297.6|7312.8|7297.8|7312.6|7297.6|6
1623060940000|2021-06-07 10:15:40|7312.7|7297.7|7313|7298|7313.2|7298.2|7312.7|7297.7|7
1623060950000|2021-06-07 10:15:50|7313.1|7298.1|7313|7298|7313.1|7298.1|7312.9|7297.9|4
1623060970000|2021-06-07 10:16:10|7312.9|7297.9|7312.7|7297.7|7312.9|7297.9|7312.7|7297.7|3
1623060980000|2021-06-07 10:16:20|7313|7298|7313.2|7298.2|7313.2|7298.2|7313|7298|5
1623060990000|2021-06-07 10:16:30|7313.1|7298.1|7313|7298|7313.2|7298.2|7312.9|7297.9|6
1623061000000|2021-06-07 10:16:40|7312.9|7297.9|7313|7298|7313|7298|7312.9|7297.9|4
1623061020000|2021-06-07 10:17:00|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313|7298|3
1623061030000|2021-06-07 10:17:10|7313.2|7298.2|7313.1|7298.1|7313.2|7298.2|7313.1|7298.1|2
1623061040000|2021-06-07 10:17:20|7313.2|7298.2|7313.1|7298.1|7313.2|7298.2|7313.1|7298.1|2
1623061050000|2021-06-07 10:17:30|7313.2|7298.2|7313.2|7298.2|7313.3|7298.3|7313.2|7298.2|3
1623061060000|2021-06-07 10:17:40|7313.3|7298.3|7313.5|7298.5|7313.5|7298.5|7313.3|7298.3|2
1623061070000|2021-06-07 10:17:50|7313.3|7298.3|7313.6|7298.6|7313.6|7298.6|7313.3|7298.3|2
1623061080000|2021-06-07 10:18:00|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1623061090000|2021-06-07 10:18:10|7313.4|7298.4|7313.3|7298.3|7313.5|7298.5|7313.3|7298.3|4
1623061100000|2021-06-07 10:18:20|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.3|7298.3|5
1623061110000|2021-06-07 10:18:30|7313.3|7298.3|7313.3|7298.3|7313.5|7298.5|7313.3|7298.3|5
1623061120000|2021-06-07 10:18:40|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.3|7298.3|3
1623061130000|2021-06-07 10:18:50|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.5|7298.5|3
1623061140000|2021-06-07 10:19:00|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1623061200000|2021-06-07 10:20:00|7313.4|7298.4|7313.3|7298.3|7313.4|7298.4|7313.3|7298.3|2
1623061210000|2021-06-07 10:20:10|7313.4|7298.4|7313.5|7298.5|7313.5|7298.5|7313.3|7298.3|5
1623061220000|2021-06-07 10:20:20|7313.3|7298.3|7313.4|7298.4|7313.5|7298.5|7313.3|7298.3|3
1623061240000|2021-06-07 10:20:40|7313.1|7298.1|7313|7298|7313.1|7298.1|7313|7298|2
1623061250000|2021-06-07 10:20:50|7312.9|7297.9|7313.1|7298.1|7313.4|7298.4|7312.9|7297.9|7
1623061260000|2021-06-07 10:21:00|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|1
1623061270000|2021-06-07 10:21:10|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1623061290000|2021-06-07 10:21:30|7313.5|7298.5|7313.3|7298.3|7313.5|7298.5|7313.3|7298.3|4
1623061300000|2021-06-07 10:21:40|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.3|7298.3|3
1623061320000|2021-06-07 10:22:00|7313.3|7298.3|7313.3|7298.3|7313.5|7298.5|7313.3|7298.3|5
1623061330000|2021-06-07 10:22:10|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.3|7298.3|5
1623061350000|2021-06-07 10:22:30|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|1
1623061360000|2021-06-07 10:22:40|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1623061370000|2021-06-07 10:22:50|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7312.9|7297.9|5
1623061380000|2021-06-07 10:23:00|7313.1|7298.1|7313.5|7298.5|7313.5|7298.5|7313.1|7298.1|7
1623061400000|2021-06-07 10:23:20|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1623061410000|2021-06-07 10:23:30|7313.5|7298.5|7313.1|7298.1|7313.5|7298.5|7313.1|7298.1|3
1623061420000|2021-06-07 10:23:40|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.1|7298.1|5
1623061430000|2021-06-07 10:23:50|7313.1|7298.1|7313.4|7298.4|7313.4|7298.4|7313.1|7298.1|2
1623061450000|2021-06-07 10:24:10|7313.1|7298.1|7313.1|7298.1|7313.4|7298.4|7313.1|7298.1|3
1623061460000|2021-06-07 10:24:20|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.1|7298.1|5
1623061470000|2021-06-07 10:24:30|7313.2|7298.2|7313.3|7298.3|7313.3|7298.3|7313.2|7298.2|2
1623061480000|2021-06-07 10:24:40|7313.2|7298.2|7313.1|7298.1|7313.2|7298.2|7313.1|7298.1|2
1623061490000|2021-06-07 10:24:50|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.1|7298.1|3
1623061500000|2021-06-07 10:25:00|7313.1|7298.1|7313.1|7298.1|7313.2|7298.2|7313.1|7298.1|5
1623061520000|2021-06-07 10:25:20|7313.2|7298.2|7313|7298|7313.2|7298.2|7313|7298|5
1623061530000|2021-06-07 10:25:30|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313|7298|5
1623061540000|2021-06-07 10:25:40|7313|7298|7313.1|7298.1|7313.1|7298.1|7313|7298|4
1623061560000|2021-06-07 10:26:00|7313|7298|7313.1|7298.1|7313.1|7298.1|7313|7298|2
1623061570000|2021-06-07 10:26:10|7313.2|7298.2|7313.1|7298.1|7313.2|7298.2|7313.1|7298.1|2
1623061580000|2021-06-07 10:26:20|7313.2|7298.2|7313.3|7298.3|7313.3|7298.3|7313.2|7298.2|2
1623061590000|2021-06-07 10:26:30|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1623061600000|2021-06-07 10:26:40|7313|7298|7313.1|7298.1|7313.1|7298.1|7313|7298|4
1623061610000|2021-06-07 10:26:50|7313.2|7298.2|7313.3|7298.3|7313.3|7298.3|7313.2|7298.2|4
1623061620000|2021-06-07 10:27:00|7313.2|7298.2|7313.2|7298.2|7313.3|7298.3|7313.2|7298.2|5
1623061630000|2021-06-07 10:27:10|7313.3|7298.3|7313.1|7298.1|7313.3|7298.3|7313|7298|11
1623061640000|2021-06-07 10:27:20|7312.9|7297.9|7312.9|7297.9|7313|7298|7312.9|7297.9|3
1623061660000|2021-06-07 10:27:40|7312.7|7297.7|7312.7|7297.7|7312.8|7297.8|7312.7|7297.7|3
1623061670000|2021-06-07 10:27:50|7312.6|7297.6|7311.9|7296.9|7312.7|7297.7|7311.8|7296.8|8
1623061710000|2021-06-07 10:28:30|7311.8|7296.8|7311.9|7296.9|7311.9|7296.9|7311.8|7296.8|2
1623061720000|2021-06-07 10:28:40|7311.7|7296.7|7311.8|7296.8|7311.9|7296.9|7311.7|7296.7|5
1623061730000|2021-06-07 10:28:50|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.8|7296.8|3
1623061740000|2021-06-07 10:29:00|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1623061750000|2021-06-07 10:29:10|7311.6|7296.6|7311|7296|7311.6|7296.6|7311|7296|4
1623061770000|2021-06-07 10:29:30|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|1
1623061790000|2021-06-07 10:29:50|7311.2|7296.2|7311.4|7296.4|7311.4|7296.4|7311.1|7296.1|4
1623061800000|2021-06-07 10:30:00|7311.1|7296.1|7311.4|7296.4|7311.5|7296.5|7311.1|7296.1|7
1623061810000|2021-06-07 10:30:10|7311.3|7296.3|7310.6|7295.6|7311.3|7296.3|7310.6|7295.6|6
1623061820000|2021-06-07 10:30:20|7310.8|7295.8|7311|7296|7311|7296|7310.8|7295.8|2
1623061830000|2021-06-07 10:30:30|7310.9|7295.9|7311|7296|7311|7296|7310.9|7295.9|2
1623061850000|2021-06-07 10:30:50|7310.7|7295.7|7311|7296|7311|7296|7310.7|7295.7|4
1623061860000|2021-06-07 10:31:00|7310.7|7295.7|7310.9|7295.9|7311|7296|7310.7|7295.7|7
1623061870000|2021-06-07 10:31:10|7310.8|7295.8|7310.9|7295.9|7311.1|7296.1|7310.8|7295.8|3
1623061880000|2021-06-07 10:31:20|7311|7296|7311.1|7296.1|7311.2|7296.2|7311|7296|3
1623061890000|2021-06-07 10:31:30|7311|7296|7310.9|7295.9|7311|7296|7310.9|7295.9|2
1623061900000|2021-06-07 10:31:40|7311|7296|7310.8|7295.8|7311|7296|7310.8|7295.8|5
1623061910000|2021-06-07 10:31:50|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.8|7295.8|5
1623061920000|2021-06-07 10:32:00|7310.8|7295.8|7310.9|7295.9|7310.9|7295.9|7310.8|7295.8|2
1623061940000|2021-06-07 10:32:20|7310.8|7295.8|7310.9|7295.9|7310.9|7295.9|7310.8|7295.8|2
1623061950000|2021-06-07 10:32:30|7310.8|7295.8|7310.9|7295.9|7311.1|7296.1|7310.8|7295.8|9
1623061960000|2021-06-07 10:32:40|7311|7296|7311|7296|7311|7296|7311|7296|1
1623061970000|2021-06-07 10:32:50|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|1
1623061980000|2021-06-07 10:33:00|7312|7297|7312.1|7297.1|7312.1|7297.1|7312|7297|2
1623062000000|2021-06-07 10:33:20|7312.5|7297.5|7312.6|7297.6|7312.6|7297.6|7312.5|7297.5|2
1623062010000|2021-06-07 10:33:30|7312.7|7297.7|7312.5|7297.5|7313|7298|7312.5|7297.5|9
1623062040000|2021-06-07 10:34:00|7312.4|7297.4|7312.5|7297.5|7312.5|7297.5|7312.4|7297.4|2
1623062070000|2021-06-07 10:34:30|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|1
1623062080000|2021-06-07 10:34:40|7312.9|7297.9|7312.8|7297.8|7312.9|7297.9|7312.7|7297.7|4
1623062090000|2021-06-07 10:34:50|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.7|7297.7|5
1623062100000|2021-06-07 10:35:00|7312.8|7297.8|7312.9|7297.9|7312.9|7297.9|7312.8|7297.8|2
1623062110000|2021-06-07 10:35:10|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|1
1623062140000|2021-06-07 10:35:40|7312.9|7297.9|7312.6|7297.6|7313|7298|7312.6|7297.6|4
1623062150000|2021-06-07 10:35:50|7313|7298|7313|7298|7313|7298|7312.8|7297.8|4
1623062160000|2021-06-07 10:36:00|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|1
1623062170000|2021-06-07 10:36:10|7312.6|7297.6|7313|7298|7313|7298|7312.6|7297.6|2
1623062190000|2021-06-07 10:36:30|7312.7|7297.7|7313|7298|7313|7298|7312.6|7297.6|5
1623062200000|2021-06-07 10:36:40|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|1
1623062210000|2021-06-07 10:36:50|7313|7298|7312.9|7297.9|7313|7298|7312.9|7297.9|2
1623062230000|2021-06-07 10:37:10|7313|7298|7312.9|7297.9|7313|7298|7312.7|7297.7|5
1623062240000|2021-06-07 10:37:20|7312.8|7297.8|7312.8|7297.8|7312.9|7297.9|7312.8|7297.8|5
1623062250000|2021-06-07 10:37:30|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|1
1623062280000|2021-06-07 10:38:00|7313|7298|7313|7298|7313|7298|7313|7298|1
1623062340000|2021-06-07 10:39:00|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|1
1623062350000|2021-06-07 10:39:10|7312.8|7297.8|7312.9|7297.9|7312.9|7297.9|7312.7|7297.7|5
1623062360000|2021-06-07 10:39:20|7312.8|7297.8|7312.7|7297.7|7312.9|7297.9|7312.7|7297.7|4
1623062370000|2021-06-07 10:39:30|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|1
1623062390000|2021-06-07 10:39:50|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1623062400000|2021-06-07 10:40:00|7312.6|7297.6|7312.2|7297.2|7312.6|7297.6|7312.2|7297.2|4
1623062410000|2021-06-07 10:40:10|7312.3|7297.3|7312.5|7297.5|7312.5|7297.5|7312.3|7297.3|2
1623062420000|2021-06-07 10:40:20|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|1
1623062430000|2021-06-07 10:40:30|7312.5|7297.5|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|3
1623062440000|2021-06-07 10:40:40|7312.4|7297.4|7312.5|7297.5|7312.5|7297.5|7312.4|7297.4|2
1623062450000|2021-06-07 10:40:50|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.4|7297.4|6
1623062460000|2021-06-07 10:41:00|7312.5|7297.5|7312.4|7297.4|7312.6|7297.6|7312.4|7297.4|6
1623062470000|2021-06-07 10:41:10|7312.3|7297.3|7312.5|7297.5|7312.5|7297.5|7312.3|7297.3|7
1623062480000|2021-06-07 10:41:20|7312.3|7297.3|7312.5|7297.5|7312.5|7297.5|7312.3|7297.3|2
1623062490000|2021-06-07 10:41:30|7312.3|7297.3|7312.1|7297.1|7312.5|7297.5|7312|7297|7
1623062500000|2021-06-07 10:41:40|7312|7297|7311.8|7296.8|7312.1|7297.1|7311.7|7296.7|7
1623062510000|2021-06-07 10:41:50|7311.7|7296.7|7311.7|7296.7|7311.8|7296.8|7311.6|7296.6|5
1623062520000|2021-06-07 10:42:00|7311.6|7296.6|7311.7|7296.7|7311.7|7296.7|7311.6|7296.6|2
1623062530000|2021-06-07 10:42:10|7311.6|7296.6|7311.6|7296.6|7311.7|7296.7|7311.6|7296.6|5
1623062540000|2021-06-07 10:42:20|7311.7|7296.7|7311.6|7296.6|7311.7|7296.7|7311.5|7296.5|4
1623062550000|2021-06-07 10:42:30|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|1
1623062560000|2021-06-07 10:42:40|7311.6|7296.6|7311.6|7296.6|7311.7|7296.7|7311.6|7296.6|5
1623062570000|2021-06-07 10:42:50|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.6|7296.6|3
1623062600000|2021-06-07 10:43:20|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1623062610000|2021-06-07 10:43:30|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.8|7296.8|5
1623062620000|2021-06-07 10:43:40|7311.8|7296.8|7311.8|7296.8|7311.9|7296.9|7311.8|7296.8|3
1623062630000|2021-06-07 10:43:50|7311.9|7296.9|7311.8|7296.8|7311.9|7296.9|7311.8|7296.8|4
1623062640000|2021-06-07 10:44:00|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|1
1623062650000|2021-06-07 10:44:10|7311.8|7296.8|7311.8|7296.8|7311.9|7296.9|7311.8|7296.8|5
1623062660000|2021-06-07 10:44:20|7311.7|7296.7|7311.1|7296.1|7311.7|7296.7|7311.1|7296.1|7
1623062750000|2021-06-07 10:45:50|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|1
1623062760000|2021-06-07 10:46:00|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311|7296|3
1623062770000|2021-06-07 10:46:10|7311|7296|7311|7296|7311|7296|7311|7296|1
1623062780000|2021-06-07 10:46:20|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|1
1623062790000|2021-06-07 10:46:30|7311.2|7296.2|7311.1|7296.1|7311.5|7296.5|7311.1|7296.1|6
1623062800000|2021-06-07 10:46:40|7311.3|7296.3|7311.1|7296.1|7311.3|7296.3|7311.1|7296.1|3
1623062810000|2021-06-07 10:46:50|7311.2|7296.2|7311.5|7296.5|7311.5|7296.5|7311.2|7296.2|3
1623062820000|2021-06-07 10:47:00|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1623062840000|2021-06-07 10:47:20|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|1
1623062950000|2021-06-07 10:49:10|7311.3|7296.3|7311.4|7296.4|7311.4|7296.4|7311.3|7296.3|2
1623063010000|2021-06-07 10:50:10|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1623063030000|2021-06-07 10:50:30|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|1
1623063060000|2021-06-07 10:51:00|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1623063080000|2021-06-07 10:51:20|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|1
1623063100000|2021-06-07 10:51:40|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1623063130000|2021-06-07 10:52:10|7311.4|7296.4|7311.5|7296.5|7311.5|7296.5|7311.4|7296.4|2
1623063220000|2021-06-07 10:53:40|7311.4|7296.4|7311.5|7296.5|7311.5|7296.5|7311.4|7296.4|2
1623063230000|2021-06-07 10:53:50|7311.4|7296.4|7311.4|7296.4|7311.5|7296.5|7311.4|7296.4|3
1623063280000|2021-06-07 10:54:40|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1623063610000|2021-06-07 11:00:10|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|1
1623063680000|2021-06-07 11:01:20|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1623063700000|2021-06-07 11:01:40|7311.4|7296.4|7311.5|7296.5|7311.5|7296.5|7311.4|7296.4|2
1623063710000|2021-06-07 11:01:50|7311.4|7296.4|7311.5|7296.5|7311.5|7296.5|7311.4|7296.4|4
1623063740000|2021-06-07 11:02:20|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1623063750000|2021-06-07 11:02:30|7311|7296|7310.6|7295.6|7311|7296|7310.6|7295.6|3
1623063780000|2021-06-07 11:03:00|7310.8|7295.8|7310.5|7295.5|7310.8|7295.8|7310.5|7295.5|3
1623063810000|2021-06-07 11:03:30|7310.6|7295.6|7310.8|7295.8|7310.8|7295.8|7310.6|7295.6|4
1623063820000|2021-06-07 11:03:40|7310.6|7295.6|7310.9|7295.9|7310.9|7295.9|7310.6|7295.6|2
1623063850000|2021-06-07 11:04:10|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1623063860000|2021-06-07 11:04:20|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|1
1623063870000|2021-06-07 11:04:30|7311|7296|7311|7296|7311|7296|7311|7296|1
1623063880000|2021-06-07 11:04:40|7310.8|7295.8|7311|7296|7311.1|7296.1|7310.8|7295.8|3
1623063900000|2021-06-07 11:05:00|7310.9|7295.9|7311|7296|7311|7296|7310.9|7295.9|2
1623063910000|2021-06-07 11:05:10|7310.8|7295.8|7310.7|7295.7|7310.8|7295.8|7310.7|7295.7|2
1623063920000|2021-06-07 11:05:20|7310.9|7295.9|7311|7296|7311|7296|7310.7|7295.7|4
1623063930000|2021-06-07 11:05:30|7310.8|7295.8|7311|7296|7311|7296|7310.7|7295.7|6
1623063940000|2021-06-07 11:05:40|7310.9|7295.9|7311|7296|7311|7296|7310.8|7295.8|4
1623063950000|2021-06-07 11:05:50|7310.9|7295.9|7311|7296|7311|7296|7310.5|7295.5|9
1623063970000|2021-06-07 11:06:10|7310.9|7295.9|7310.5|7295.5|7311|7296|7310.5|7295.5|9
1623063980000|2021-06-07 11:06:20|7310.6|7295.6|7310.9|7295.9|7311|7296|7310.5|7295.5|8
1623063990000|2021-06-07 11:06:30|7310.8|7295.8|7310.9|7295.9|7310.9|7295.9|7310.7|7295.7|9
1623064000000|2021-06-07 11:06:40|7311|7296|7310.9|7295.9|7311|7296|7310.5|7295.5|11
1623064010000|2021-06-07 11:06:50|7310.8|7295.8|7310.6|7295.6|7310.8|7295.8|7310.6|7295.6|2
1623064020000|2021-06-07 11:07:00|7310.7|7295.7|7311|7296|7311|7296|7310.7|7295.7|5
1623064030000|2021-06-07 11:07:10|7310.8|7295.8|7310.6|7295.6|7311|7296|7310.5|7295.5|13
1623064040000|2021-06-07 11:07:20|7310.8|7295.8|7310.7|7295.7|7311|7296|7310.7|7295.7|7
1623064050000|2021-06-07 11:07:30|7310.8|7295.8|7310.9|7295.9|7310.9|7295.9|7310.8|7295.8|2
1623064110000|2021-06-07 11:08:30|7310.7|7295.7|7311|7296|7311|7296|7310.7|7295.7|3
1623064150000|2021-06-07 11:09:10|7311.1|7296.1|7311.1|7296.1|7311.2|7296.2|7311.1|7296.1|3
1623064160000|2021-06-07 11:09:20|7311|7296|7311|7296|7311|7296|7311|7296|1
1623064210000|2021-06-07 11:10:10|7310.9|7295.9|7311.1|7296.1|7311.1|7296.1|7310.9|7295.9|3
1623064220000|2021-06-07 11:10:20|7311.2|7296.2|7311.2|7296.2|7311.3|7296.3|7311.2|7296.2|3
1623064230000|2021-06-07 11:10:30|7311.1|7296.1|7311|7296|7311.1|7296.1|7311|7296|2
1623064240000|2021-06-07 11:10:40|7311.1|7296.1|7311|7296|7311.3|7296.3|7311|7296|4
1623064250000|2021-06-07 11:10:50|7311.1|7296.1|7311.2|7296.2|7311.2|7296.2|7311.1|7296.1|2
1623064260000|2021-06-07 11:11:00|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1623064270000|2021-06-07 11:11:10|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|1
1623064320000|2021-06-07 11:12:00|7311.1|7296.1|7311.2|7296.2|7311.2|7296.2|7311.1|7296.1|2
1623064330000|2021-06-07 11:12:10|7311.1|7296.1|7311|7296|7311.2|7296.2|7311|7296|4
1623064340000|2021-06-07 11:12:20|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1623064350000|2021-06-07 11:12:30|7311|7296|7311|7296|7311|7296|7311|7296|1
1623064360000|2021-06-07 11:12:40|7310.9|7295.9|7311|7296|7311|7296|7310.9|7295.9|2
1623064370000|2021-06-07 11:12:50|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|1
1623064380000|2021-06-07 11:13:00|7311.2|7296.2|7311.3|7296.3|7311.3|7296.3|7311.2|7296.2|2
1623064390000|2021-06-07 11:13:10|7311.2|7296.2|7311.3|7296.3|7311.3|7296.3|7311.2|7296.2|6
1623064400000|2021-06-07 11:13:20|7311.2|7296.2|7311|7296|7311.2|7296.2|7311|7296|3
1623064490000|2021-06-07 11:14:50|7311.1|7296.1|7311.2|7296.2|7311.4|7296.4|7311.1|7296.1|6
1623064500000|2021-06-07 11:15:00|7311.3|7296.3|7311.2|7296.2|7311.3|7296.3|7311|7296|6
1623064520000|2021-06-07 11:15:20|7311.3|7296.3|7311|7296|7311.3|7296.3|7311|7296|4
1623064530000|2021-06-07 11:15:30|7311.2|7296.2|7311|7296|7311.3|7296.3|7310.9|7295.9|6
1623064540000|2021-06-07 11:15:40|7310.9|7295.9|7311.1|7296.1|7311.1|7296.1|7310.8|7295.8|3
1623064550000|2021-06-07 11:15:50|7311|7296|7311|7296|7311|7296|7311|7296|1
1623064570000|2021-06-07 11:16:10|7310.9|7295.9|7309.3|7294.3|7310.9|7295.9|7309.1|7294.1|7
1623064580000|2021-06-07 11:16:20|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.2|7294.2|3
1623064590000|2021-06-07 11:16:30|7309.5|7294.5|7311|7296|7311|7296|7309.5|7294.5|9
1623064610000|2021-06-07 11:16:50|7311.3|7296.3|7311.2|7296.2|7311.3|7296.3|7311.2|7296.2|4
1623064620000|2021-06-07 11:17:00|7311.3|7296.3|7311.2|7296.2|7311.3|7296.3|7311.1|7296.1|4
1623064630000|2021-06-07 11:17:10|7311.3|7296.3|7311.6|7296.6|7311.6|7296.6|7311.3|7296.3|3
1623064640000|2021-06-07 11:17:20|7311.7|7296.7|7311.7|7296.7|7312.1|7297.1|7311.5|7296.5|6
1623064650000|2021-06-07 11:17:30|7311.6|7296.6|7313|7298|7313|7298|7311.6|7296.6|16
1623064660000|2021-06-07 11:17:40|7312.6|7297.6|7312.4|7297.4|7313|7298|7312.4|7297.4|10
1623064670000|2021-06-07 11:17:50|7312.8|7297.8|7312.8|7297.8|7313|7298|7312.8|7297.8|3
1623064680000|2021-06-07 11:18:00|7313|7298|7313|7298|7313|7298|7313|7298|1
1623064690000|2021-06-07 11:18:10|7313.3|7298.3|7313.2|7298.2|7313.3|7298.3|7313.2|7298.2|2
1623064700000|2021-06-07 11:18:20|7313.1|7298.1|7313.2|7298.2|7313.2|7298.2|7313.1|7298.1|6
1623064710000|2021-06-07 11:18:30|7313.1|7298.1|7311.9|7296.9|7313.1|7298.1|7311.9|7296.9|3
1623064720000|2021-06-07 11:18:40|7312.1|7297.1|7312.2|7297.2|7312.2|7297.2|7312.1|7297.1|4
1623064740000|2021-06-07 11:19:00|7312.3|7297.3|7313.3|7298.3|7313.3|7298.3|7312.2|7297.2|6
1623064790000|2021-06-07 11:19:50|7313|7298|7312.9|7297.9|7313|7298|7312.9|7297.9|2
1623064800000|2021-06-07 11:20:00|7313|7298|7313|7298|7313|7298|7313|7298|1
1623064810000|2021-06-07 11:20:10|7312.8|7297.8|7313|7298|7313.3|7298.3|7312.8|7297.8|8
1623064820000|2021-06-07 11:20:20|7313.2|7298.2|7313.3|7298.3|7313.3|7298.3|7312.9|7297.9|3
1623064830000|2021-06-07 11:20:30|7313.2|7298.2|7313.3|7298.3|7313.3|7298.3|7313.2|7298.2|2
1623064910000|2021-06-07 11:21:50|7313.5|7298.5|7313.6|7298.6|7313.6|7298.6|7313.3|7298.3|5
1623064920000|2021-06-07 11:22:00|7313.5|7298.5|7313.6|7298.6|7313.6|7298.6|7313.5|7298.5|2
1623064930000|2021-06-07 11:22:10|7313.7|7298.7|7313.6|7298.6|7313.7|7298.7|7313.6|7298.6|2
1623064970000|2021-06-07 11:22:50|7313.7|7298.7|7313.6|7298.6|7313.7|7298.7|7313.6|7298.6|4
1623064980000|2021-06-07 11:23:00|7313.7|7298.7|7313.6|7298.6|7313.7|7298.7|7313.6|7298.6|4
1623064990000|2021-06-07 11:23:10|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.6|7298.6|3
1623065000000|2021-06-07 11:23:20|7313.6|7298.6|7313.7|7298.7|7313.8|7298.8|7313.6|7298.6|3
1623065020000|2021-06-07 11:23:40|7313.8|7298.8|7313.7|7298.7|7313.8|7298.8|7313.7|7298.7|2
1623065030000|2021-06-07 11:23:50|7313.6|7298.6|7313.7|7298.7|7313.7|7298.7|7313.6|7298.6|4
1623065040000|2021-06-07 11:24:00|7313.8|7298.8|7313.6|7298.6|7313.8|7298.8|7313.6|7298.6|11
1623065070000|2021-06-07 11:24:30|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1623065080000|2021-06-07 11:24:40|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1623065120000|2021-06-07 11:25:20|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1623065180000|2021-06-07 11:26:20|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1623065190000|2021-06-07 11:26:30|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1623065220000|2021-06-07 11:27:00|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.6|7298.6|3
1623065230000|2021-06-07 11:27:10|7313.6|7298.6|7313.7|7298.7|7313.7|7298.7|7313.6|7298.6|4
1623065240000|2021-06-07 11:27:20|7313.6|7298.6|7313.5|7298.5|7313.6|7298.6|7313.5|7298.5|2
1623065260000|2021-06-07 11:27:40|7313.6|7298.6|7313.5|7298.5|7313.6|7298.6|7313.5|7298.5|4
1623065320000|2021-06-07 11:28:40|7313.4|7298.4|7313.5|7298.5|7313.5|7298.5|7313.4|7298.4|2
1623065330000|2021-06-07 11:28:50|7313.4|7298.4|7313.5|7298.5|7313.5|7298.5|7313.4|7298.4|2
1623065390000|2021-06-07 11:29:50|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1623065400000|2021-06-07 11:30:00|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|1
1623065430000|2021-06-07 11:30:30|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1623065470000|2021-06-07 11:31:10|7312.3|7297.3|7315.9|7290.9|7315.9|7297.3|7312.3|7290.9|2
1623065540000|2021-06-07 11:32:20|7315.8|7290.8|7315.8|7290.8|7315.8|7290.8|7315.8|7290.8|1
1623065550000|2021-06-07 11:32:30|7316.1|7291.1|7316.1|7291.1|7316.1|7291.1|7316.1|7291.1|1
1623065600000|2021-06-07 11:33:20|7316|7291|7316.2|7291.2|7316.2|7291.2|7316|7291|2
1623065610000|2021-06-07 11:33:30|7316.3|7291.3|7316.3|7291.3|7316.3|7291.3|7316.3|7291.3|1
1623065620000|2021-06-07 11:33:40|7316.2|7291.2|7316|7291|7316.2|7291.2|7316|7291|2
1623065640000|2021-06-07 11:34:00|7316.2|7291.2|7316.2|7291.2|7316.2|7291.2|7316.2|7291.2|1
1623065670000|2021-06-07 11:34:30|7316.1|7291.1|7315.9|7290.9|7316.1|7291.1|7315.9|7290.9|2
1623065680000|2021-06-07 11:34:40|7316.1|7291.1|7316.1|7291.1|7316.1|7291.1|7316.1|7291.1|1
1623065740000|2021-06-07 11:35:40|7316|7291|7315.8|7290.8|7316|7291|7315.8|7290.8|2
1623065930000|2021-06-07 11:38:50|7315.6|7290.6|7317|7292|7317|7292|7315.6|7290.6|2
1623065950000|2021-06-07 11:39:10|7315.6|7290.6|7315.6|7290.6|7315.6|7290.6|7315.6|7290.6|1
1623065980000|2021-06-07 11:39:40|7316.3|7291.3|7317.3|7292.3|7317.3|7292.3|7316.3|7291.3|4
1623065990000|2021-06-07 11:39:50|7315.7|7290.7|7314.5|7289.5|7316.4|7291.4|7314.5|7289.5|4
1623066000000|2021-06-07 11:40:00|7314.7|7289.7|7314.7|7289.7|7314.7|7289.7|7314.7|7289.7|1
1623066030000|2021-06-07 11:40:30|7314.2|7289.2|7314.2|7289.2|7314.2|7289.2|7314.2|7289.2|1
1623066050000|2021-06-07 11:40:50|7314.4|7289.4|7314.4|7289.4|7314.4|7289.4|7314.4|7289.4|1
1623066170000|2021-06-07 11:42:50|7314.2|7289.2|7313.7|7288.7|7314.2|7289.2|7313.7|7288.7|2
1623066210000|2021-06-07 11:43:30|7313.9|7288.9|7314.3|7289.3|7314.3|7289.3|7313.9|7288.9|2
1623066230000|2021-06-07 11:43:50|7313.9|7288.9|7313.9|7288.9|7313.9|7288.9|7313.9|7288.9|1
1623066350000|2021-06-07 11:45:50|7313.6|7288.6|7313.6|7288.6|7313.6|7288.6|7313.6|7288.6|1
1623066380000|2021-06-07 11:46:20|7313.4|7288.4|7313.4|7288.4|7313.4|7288.4|7313.4|7288.4|1
1623066400000|2021-06-07 11:46:40|7314.3|7289.3|7314.1|7289.1|7314.3|7289.3|7314.1|7289.1|2
1623066460000|2021-06-07 11:47:40|7314|7289|7314|7289|7314|7289|7314|7289|1
1623066600000|2021-06-07 11:50:00|7314.7|7289.7|7314.6|7289.6|7315|7295.4|7310.4|7289|6
1623066610000|2021-06-07 11:50:10|7313.9|7288.9|7315.6|7290.6|7315.6|7290.6|7313.9|7288.9|14
1623066620000|2021-06-07 11:50:20|7314.3|7289.3|7308.7|7293.7|7314.3|7293.9|7308.5|7289.3|5
1623066630000|2021-06-07 11:50:30|7308.5|7293.5|7308.1|7293.1|7314.5|7293.5|7308.1|7289.1|7
1623066640000|2021-06-07 11:50:40|7313.9|7288.9|7313.9|7288.9|7313.9|7292.9|7307.9|7288.9|3
1623066660000|2021-06-07 11:51:00|7307.9|7292.9|7307.9|7292.9|7313.9|7292.9|7307.9|7288.9|3
1623066680000|2021-06-07 11:51:20|7313.9|7288.9|7307.9|7292.9|7313.9|7292.9|7307.9|7288.9|4
1623066690000|2021-06-07 11:51:30|7313.9|7288.9|7314|7289|7314|7289|7313.9|7288.9|2
1623066710000|2021-06-07 11:51:50|7307.6|7292.6|7309|7294|7309|7294|7307.6|7292.6|3
1623066790000|2021-06-07 11:53:10|7308|7293|7309|7294|7309|7294|7308|7293|2
1623066820000|2021-06-07 11:53:40|7308|7293|7308|7293|7308|7293|7308|7293|1
1623066850000|2021-06-07 11:54:10|7308.3|7293.3|7309|7294|7309|7294|7308.2|7293.2|6
1623066930000|2021-06-07 11:55:30|7308.2|7293.2|7307.1|7292.1|7308.2|7293.2|7307.1|7292.1|3
1623066940000|2021-06-07 11:55:40|7307.6|7292.6|7308.9|7293.9|7308.9|7293.9|7307.6|7292.6|4
1623066950000|2021-06-07 11:55:50|7309|7294|7308.3|7293.3|7309|7294|7307.7|7292.7|5
1623066980000|2021-06-07 11:56:20|7308.4|7293.4|7308.3|7293.3|7308.4|7293.4|7308.3|7293.3|2
1623067040000|2021-06-07 11:57:20|7307.5|7292.5|7307.5|7292.5|7308.3|7293.3|7307.5|7292.5|3
1623067110000|2021-06-07 11:58:30|7308.4|7293.4|7308.3|7293.3|7308.4|7293.4|7308.3|7293.3|2
1623067130000|2021-06-07 11:58:50|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|1
1623067150000|2021-06-07 11:59:10|7308.3|7293.3|7307.7|7292.7|7308.3|7293.3|7307.7|7292.7|2
1623067160000|2021-06-07 11:59:20|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|1
1623067200000|2021-06-07 12:00:00|7307.5|7292.5|7307.5|7292.5|7308.3|7293.3|7307.5|7292.5|5
1623067210000|2021-06-07 12:00:10|7308.4|7293.4|7307.8|7292.8|7308.4|7293.4|7307.8|7292.8|5
1623067220000|2021-06-07 12:00:20|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7307.8|7292.8|11
1623067230000|2021-06-07 12:00:30|7307.8|7292.8|7307.8|7292.8|7308.3|7293.3|7307.8|7292.8|5
1623067240000|2021-06-07 12:00:40|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7307.8|7292.8|11
1623067260000|2021-06-07 12:01:00|7307.8|7292.8|7307.8|7292.8|7308.3|7293.3|7307.8|7292.8|5
1623067270000|2021-06-07 12:01:10|7308.3|7293.3|7307.8|7292.8|7308.3|7293.3|7307.8|7292.8|2
1623067280000|2021-06-07 12:01:20|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7307.8|7292.8|7
1623067290000|2021-06-07 12:01:30|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|1
1623067300000|2021-06-07 12:01:40|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|1
1623067310000|2021-06-07 12:01:50|7307.8|7292.8|7307.8|7292.8|7308.3|7293.3|7307.8|7292.8|3
1623067320000|2021-06-07 12:02:00|7308.3|7293.3|7308.5|7293.5|7308.7|7293.7|7307.8|7292.8|8
1623067330000|2021-06-07 12:02:10|7307.7|7292.7|7307.9|7292.9|7308.3|7293.3|7307.7|7292.7|3
1623067340000|2021-06-07 12:02:20|7308.3|7293.3|7307.9|7292.9|7308.3|7293.3|7307.9|7292.9|2
1623067370000|2021-06-07 12:02:50|7308.3|7293.3|7307.8|7292.8|7308.3|7293.3|7307.8|7292.8|2
1623067380000|2021-06-07 12:03:00|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|1
1623067390000|2021-06-07 12:03:10|7307.8|7292.8|7307.8|7292.8|7308.3|7293.3|7307.8|7292.8|3
1623067440000|2021-06-07 12:04:00|7308.3|7293.3|7307.9|7292.9|7308.7|7293.7|7307.9|7292.9|3
1623067450000|2021-06-07 12:04:10|7308.3|7293.3|7308.5|7293.5|7308.5|7293.5|7307.9|7292.9|10
1623067460000|2021-06-07 12:04:20|7308.6|7293.6|7308|7293|7308.6|7293.6|7308|7293|2
1623067470000|2021-06-07 12:04:30|7308.5|7293.5|7308.5|7293.5|7308.6|7293.6|7308|7293|5
1623067480000|2021-06-07 12:04:40|7308|7293|7308.5|7293.5|7308.5|7293.5|7307.9|7292.9|3
1623067490000|2021-06-07 12:04:50|7308.6|7293.6|7308|7293|7308.6|7293.6|7308|7293|4
1623067500000|2021-06-07 12:05:00|7307.9|7292.9|7308|7293|7308.5|7293.5|7307.9|7292.9|3
1623067520000|2021-06-07 12:05:20|7308.5|7293.5|7307.3|7292.3|7308.5|7293.5|7307.3|7292.3|8
1623067550000|2021-06-07 12:05:50|7308.5|7293.5|7307.6|7292.6|7308.5|7293.5|7307.5|7292.5|7
1623067560000|2021-06-07 12:06:00|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|1
1623067570000|2021-06-07 12:06:10|7307.8|7292.8|7307.6|7292.6|7308|7293|7307.6|7292.6|4
1623067580000|2021-06-07 12:06:20|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|1
1623067620000|2021-06-07 12:07:00|7307.7|7292.7|7307.5|7292.5|7307.7|7292.7|7307.5|7292.5|7
1623067630000|2021-06-07 12:07:10|7307.7|7292.7|7307.6|7292.6|7307.7|7292.7|7307.6|7292.6|2
1623067640000|2021-06-07 12:07:20|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|1
1623067710000|2021-06-07 12:08:30|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|1
1623067770000|2021-06-07 12:09:30|7307.8|7292.8|7307.6|7292.6|7307.8|7292.8|7307.6|7292.6|2
1623067810000|2021-06-07 12:10:10|7307.8|7292.8|7307.7|7292.7|7307.8|7292.8|7307.7|7292.7|2
1623067880000|2021-06-07 12:11:20|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|1
1623067920000|2021-06-07 12:12:00|7307.7|7292.7|7307.6|7292.6|7307.7|7292.7|7307.6|7292.6|2
1623067980000|2021-06-07 12:13:00|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|1
1623068000000|2021-06-07 12:13:20|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|1
1623068010000|2021-06-07 12:13:30|7308|7293|7308.7|7293.7|7308.7|7293.7|7308|7293|2
1623068020000|2021-06-07 12:13:40|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|7308.7|7293.7|5
1623068030000|2021-06-07 12:13:50|7308.6|7293.6|7308.7|7293.7|7308.7|7293.7|7308.6|7293.6|2
1623068050000|2021-06-07 12:14:10|7309.4|7294.4|7310.5|7295.5|7310.8|7295.8|7309.4|7294.4|5
1623068060000|2021-06-07 12:14:20|7310|7295|7310|7295|7310.5|7295.5|7310|7295|5
1623068070000|2021-06-07 12:14:30|7310.1|7295.1|7310|7295|7310.5|7295.5|7310|7295|5
1623068080000|2021-06-07 12:14:40|7310.5|7295.5|7309.9|7294.9|7310.5|7295.5|7309.9|7294.9|4
1623068100000|2021-06-07 12:15:00|7310.3|7295.3|7309.8|7294.8|7310.3|7295.3|7309.8|7294.8|3
1623068110000|2021-06-07 12:15:10|7310.2|7295.2|7309.8|7294.8|7310.2|7295.2|7309.8|7294.8|4
1623068120000|2021-06-07 12:15:20|7310.2|7295.2|7309.8|7294.8|7310.2|7295.2|7309.8|7294.8|2
1623068130000|2021-06-07 12:15:30|7310.2|7295.2|7309.7|7294.7|7310.2|7295.2|7309.7|7294.7|3
1623068140000|2021-06-07 12:15:40|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|1
1623068150000|2021-06-07 12:15:50|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|1
1623068170000|2021-06-07 12:16:10|7310.2|7295.2|7309.7|7294.7|7310.2|7295.2|7309.7|7294.7|2
1623068180000|2021-06-07 12:16:20|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|1
1623068190000|2021-06-07 12:16:30|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|1
1623068200000|2021-06-07 12:16:40|7310.2|7295.2|7309.7|7294.7|7310.2|7295.2|7309.5|7294.5|5
1623068250000|2021-06-07 12:17:30|7310.2|7295.2|7309.6|7294.6|7310.2|7295.2|7309.6|7294.6|2
1623068260000|2021-06-07 12:17:40|7310.2|7295.2|7309.6|7294.6|7310.2|7295.2|7309.6|7294.6|2
1623068270000|2021-06-07 12:17:50|7310.2|7295.2|7309.6|7294.6|7310.2|7295.2|7309.6|7294.6|4
1623068280000|2021-06-07 12:18:00|7310.2|7295.2|7311.5|7296.5|7311.7|7296.7|7309.6|7294.6|8
1623068290000|2021-06-07 12:18:10|7309.8|7294.8|7309.6|7294.6|7310.4|7295.4|7309.6|7294.6|8
1623068310000|2021-06-07 12:18:30|7309.5|7294.5|7309.9|7294.9|7309.9|7294.9|7309.5|7294.5|2
1623068320000|2021-06-07 12:18:40|7309.5|7294.5|7309.6|7294.6|7310.1|7295.1|7309.5|7294.5|3
1623068340000|2021-06-07 12:19:00|7310.1|7295.1|7309.6|7294.6|7310.3|7295.3|7309.6|7294.6|4
1623068350000|2021-06-07 12:19:10|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|1
1623068370000|2021-06-07 12:19:30|7309.6|7294.6|7310.3|7295.3|7310.3|7295.3|7309.6|7294.6|2
1623068380000|2021-06-07 12:19:40|7310.2|7295.2|7310.4|7295.4|7310.4|7295.4|7309.7|7294.7|6
1623068390000|2021-06-07 12:19:50|7309.7|7294.7|7309.8|7294.8|7310.1|7295.1|7309.2|7294.2|4
1623068400000|2021-06-07 12:20:00|7309.1|7294.1|7309.3|7294.3|7314.9|7294.8|7308.4|7289.9|8
1623068410000|2021-06-07 12:20:10|7310.2|7295.2|7310.8|7295.8|7310.8|7295.8|7310|7295|4
1623068420000|2021-06-07 12:20:20|7310.9|7295.9|7310.2|7295.2|7310.9|7295.9|7309.6|7294.6|5
1623068430000|2021-06-07 12:20:30|7309.6|7294.6|7309.6|7294.6|7310.2|7295.2|7309.6|7294.6|3
1623068440000|2021-06-07 12:20:40|7315.3|7290.3|7309.6|7294.6|7315.3|7294.6|7309.6|7290.3|2
1623068450000|2021-06-07 12:20:50|7309.5|7294.5|7309.6|7294.6|7309.6|7294.6|7309.5|7294.5|2
1623068460000|2021-06-07 12:21:00|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|1
1623068470000|2021-06-07 12:21:10|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|1
1623068480000|2021-06-07 12:21:20|7309.5|7294.5|7310.2|7295.2|7310.2|7295.2|7309.5|7294.5|2
1623068490000|2021-06-07 12:21:30|7309.5|7294.5|7310.2|7295.2|7310.2|7295.2|7309.5|7294.5|2
1623068500000|2021-06-07 12:21:40|7309.5|7294.5|7310.2|7295.2|7310.2|7295.2|7309.5|7294.5|2
1623068510000|2021-06-07 12:21:50|7309.5|7294.5|7310.2|7295.2|7310.5|7295.5|7309.5|7294.5|4
1623068520000|2021-06-07 12:22:00|7309.5|7294.5|7310.5|7295.5|7310.5|7295.5|7309.5|7294.5|9
1623068540000|2021-06-07 12:22:20|7309.8|7294.8|7309.6|7294.6|7309.8|7294.8|7309.6|7294.6|2
1623068550000|2021-06-07 12:22:30|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|1
1623068560000|2021-06-07 12:22:40|7309.6|7294.6|7309.7|7294.7|7310.3|7295.3|7309.6|7294.6|4
1623068570000|2021-06-07 12:22:50|7310.3|7295.3|7310.1|7295.1|7310.3|7295.3|7309.5|7294.5|3
1623068580000|2021-06-07 12:23:00|7309.4|7294.4|7309.2|7294.2|7310|7295|7309.2|7294.2|3
1623068590000|2021-06-07 12:23:10|7310|7295|7309.2|7294.2|7310|7295|7309.2|7294.2|2
1623068610000|2021-06-07 12:23:30|7310.9|7295.9|7310.7|7295.7|7310.9|7295.9|7310.7|7295.7|2
1623068620000|2021-06-07 12:23:40|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1623068640000|2021-06-07 12:24:00|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1623068700000|2021-06-07 12:25:00|7311|7296|7311.1|7296.1|7311.1|7296.1|7311|7296|2
1623068710000|2021-06-07 12:25:10|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|1
1623068730000|2021-06-07 12:25:30|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.6|7294.6|3
1623068740000|2021-06-07 12:25:40|7310|7295|7310|7295|7310|7295|7310|7295|1
1623068750000|2021-06-07 12:25:50|7309.3|7294.3|7309.9|7294.9|7309.9|7294.9|7309.3|7294.3|4
1623068760000|2021-06-07 12:26:00|7309.3|7294.3|7309.9|7294.9|7309.9|7294.9|7309.3|7294.3|4
1623068800000|2021-06-07 12:26:40|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|1
1623068820000|2021-06-07 12:27:00|7309.9|7294.9|7310|7295|7310|7295|7309.2|7294.2|3
1623068830000|2021-06-07 12:27:10|7309.2|7294.2|7309|7294|7310|7295|7309|7294|3
1623068840000|2021-06-07 12:27:20|7310|7295|7309.2|7294.2|7310|7295|7309|7294|4
1623068860000|2021-06-07 12:27:40|7310|7295|7309.2|7294.2|7310|7295|7309.2|7294.2|2
1623068880000|2021-06-07 12:28:00|7311.2|7296.2|7310.2|7295.2|7311.2|7296.2|7309.7|7294.7|4
1623068900000|2021-06-07 12:28:20|7309.7|7294.7|7309.7|7294.7|7310.2|7295.2|7309.7|7294.7|5
1623068910000|2021-06-07 12:28:30|7310.2|7295.2|7311.6|7296.6|7311.6|7296.6|7310.2|7295.2|5
1623068920000|2021-06-07 12:28:40|7311.5|7296.5|7310.5|7295.5|7311.5|7296.5|7310|7295|3
1623068930000|2021-06-07 12:28:50|7310|7295|7310.4|7295.4|7310.4|7295.4|7310|7295|2
1623068940000|2021-06-07 12:29:00|7310.5|7295.5|7309.9|7294.9|7310.6|7295.6|7309.9|7294.9|3
1623068950000|2021-06-07 12:29:10|7310.5|7295.5|7310.4|7295.4|7310.5|7295.5|7310.4|7295.4|2
1623068960000|2021-06-07 12:29:20|7309.6|7294.6|7310.4|7295.4|7310.4|7295.4|7309.6|7294.6|2
1623068970000|2021-06-07 12:29:30|7310.9|7295.9|7310.8|7295.8|7310.9|7295.9|7310.6|7295.6|4
1623068980000|2021-06-07 12:29:40|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1623069000000|2021-06-07 12:30:00|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1623069010000|2021-06-07 12:30:10|7310.9|7295.9|7311|7296|7311|7296|7310.9|7295.9|6
1623069020000|2021-06-07 12:30:20|7309.8|7294.8|7309.9|7294.9|7310|7295|7309.8|7294.8|4
1623069030000|2021-06-07 12:30:30|7310|7295|7309.7|7294.7|7310|7295|7309.7|7294.7|8
1623069040000|2021-06-07 12:30:40|7310|7295|7309.7|7294.7|7310.1|7295.1|7309.7|7294.7|4
1623069060000|2021-06-07 12:31:00|7309.6|7294.6|7310.2|7295.2|7310.2|7295.2|7309.6|7294.6|2
1623069090000|2021-06-07 12:31:30|7309.5|7294.5|7310.2|7295.2|7310.2|7295.2|7309.5|7294.5|2
1623069100000|2021-06-07 12:31:40|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|1
1623069110000|2021-06-07 12:31:50|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|1
1623069120000|2021-06-07 12:32:00|7309.4|7294.4|7310.3|7295.3|7310.3|7295.3|7309.4|7294.4|2
1623069130000|2021-06-07 12:32:10|7309.4|7294.4|7310.3|7295.3|7310.3|7295.3|7309.4|7294.4|2
1623069160000|2021-06-07 12:32:40|7309.4|7294.4|7309.4|7294.4|7310.3|7295.3|7309.4|7294.4|9
1623069170000|2021-06-07 12:32:50|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7309.4|7294.4|3
1623069180000|2021-06-07 12:33:00|7309.5|7294.5|7309.5|7294.5|7310.3|7295.3|7309.5|7294.5|3
1623069190000|2021-06-07 12:33:10|7310.3|7295.3|7311.5|7296.5|7311.5|7296.5|7310.3|7295.3|5
1623069200000|2021-06-07 12:33:20|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|1
1623069220000|2021-06-07 12:33:40|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|1
1623069230000|2021-06-07 12:33:50|7311|7296|7310.3|7295.3|7311|7296|7310|7295|9
1623069240000|2021-06-07 12:34:00|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|1
1623069250000|2021-06-07 12:34:10|7310|7295|7310|7295|7310|7295|7310|7295|1
1623069260000|2021-06-07 12:34:20|7309.9|7294.9|7310.5|7295.5|7310.5|7295.5|7309.9|7294.9|2
1623069270000|2021-06-07 12:34:30|7309.8|7294.8|7310.5|7295.5|7310.5|7295.5|7309.8|7294.8|17
1623069280000|2021-06-07 12:34:40|7309.9|7294.9|7310.5|7295.5|7310.5|7295.5|7309.9|7294.9|24
1623069290000|2021-06-07 12:34:50|7309.9|7294.9|7309.9|7294.9|7310.5|7295.5|7309.9|7294.9|11
1623069300000|2021-06-07 12:35:00|7310.5|7295.5|7309.9|7294.9|7310.6|7295.6|7309.9|7294.9|25
1623069310000|2021-06-07 12:35:10|7309.8|7294.8|7309.8|7294.8|7310.8|7295.8|7309.8|7294.8|4
1623069320000|2021-06-07 12:35:20|7309.9|7294.9|7314.7|7289.7|7315.6|7295.8|7309.7|7289.7|8
1623069330000|2021-06-07 12:35:30|7315.6|7290.6|7315.6|7290.6|7315.6|7290.6|7315.6|7290.6|1
1623069340000|2021-06-07 12:35:40|7309.5|7294.5|7315.6|7290.6|7315.7|7294.5|7309.5|7289.7|6
1623069350000|2021-06-07 12:35:50|7315.7|7290.7|7315.7|7290.7|7315.7|7290.7|7315.7|7290.7|1
1623069360000|2021-06-07 12:36:00|7314.8|7289.8|7315.7|7290.7|7315.7|7290.7|7314.8|7289.8|12
1623069370000|2021-06-07 12:36:10|7314.8|7289.8|7314.7|7289.7|7315.7|7290.7|7314.7|7289.7|15
1623069380000|2021-06-07 12:36:20|7315.7|7290.7|7315.5|7290.5|7315.7|7290.7|7314.7|7289.7|8
1623069390000|2021-06-07 12:36:30|7309.5|7294.5|7315.5|7290.5|7315.5|7294.5|7309.5|7290.5|4
1623069400000|2021-06-07 12:36:40|7315.6|7290.6|7309.5|7294.5|7315.6|7294.5|7309.5|7290.6|2
1623069430000|2021-06-07 12:37:10|7310.9|7295.9|7309.5|7294.5|7310.9|7295.9|7309.5|7294.5|2
1623069440000|2021-06-07 12:37:20|7309.6|7294.6|7315.6|7290.6|7315.6|7294.6|7309.6|7290.6|2
1623069460000|2021-06-07 12:37:40|7315.7|7290.7|7315.7|7290.7|7315.9|7296|7309.5|7289.7|12
1623069470000|2021-06-07 12:37:50|7315.8|7290.8|7314.7|7289.7|7315.8|7290.8|7314.7|7289.7|5
1623069480000|2021-06-07 12:38:00|7315.7|7290.7|7315.7|7290.7|7315.7|7290.7|7315.7|7290.7|1
1623069490000|2021-06-07 12:38:10|7315.8|7290.8|7315.8|7290.8|7315.8|7290.8|7315.8|7290.8|1
1623069500000|2021-06-07 12:38:20|7314.7|7289.7|7315.8|7290.8|7315.8|7290.8|7314.7|7289.7|4
1623069510000|2021-06-07 12:38:30|7314.7|7289.7|7314.7|7289.7|7314.7|7289.7|7314.7|7289.7|1
1623069520000|2021-06-07 12:38:40|7315.8|7290.8|7315.8|7290.8|7315.8|7290.8|7314.7|7289.7|5
1623069530000|2021-06-07 12:38:50|7314.7|7289.7|7315.9|7290.9|7315.9|7290.9|7314.7|7289.7|5
1623069540000|2021-06-07 12:39:00|7315.8|7290.8|7314.7|7289.7|7315.8|7290.8|7314.7|7289.7|2
1623069560000|2021-06-07 12:39:20|7314.8|7289.8|7315.9|7290.9|7315.9|7290.9|7314.8|7289.8|2
1623069570000|2021-06-07 12:39:30|7314.7|7289.7|7309.5|7294.5|7315.8|7294.5|7309.4|7289.7|4
1623069580000|2021-06-07 12:39:40|7311|7296|7315.8|7290.8|7315.8|7296|7311|7289.7|7
1623069600000|2021-06-07 12:40:00|7314.7|7289.7|7315.8|7290.8|7315.8|7290.8|7314.7|7289.7|6
1623069610000|2021-06-07 12:40:10|7315.9|7290.9|7316.1|7291.1|7316.2|7291.2|7314.8|7289.8|7
1623069620000|2021-06-07 12:40:20|7316|7291|7314.8|7289.8|7316|7291|7314.8|7289.8|2
1623069630000|2021-06-07 12:40:30|7316|7291|7316|7291|7316|7291|7316|7291|1
1623069640000|2021-06-07 12:40:40|7316.1|7291.1|7316.1|7291.1|7316.1|7291.1|7316.1|7291.1|1
1623069660000|2021-06-07 12:41:00|7316|7291|7316.1|7291.1|7316.1|7291.1|7314.8|7289.8|3
1623069670000|2021-06-07 12:41:10|7314.8|7289.8|7314.8|7289.8|7316.1|7291.1|7314.8|7289.8|3
1623069690000|2021-06-07 12:41:30|7316.1|7291.1|7316.1|7291.1|7316.1|7291.1|7316.1|7291.1|1
1623069700000|2021-06-07 12:41:40|7314.8|7289.8|7314.8|7289.8|7314.8|7289.8|7314.8|7289.8|1
1623069710000|2021-06-07 12:41:50|7316.1|7291.1|7316.1|7291.1|7316.1|7291.1|7314.8|7289.8|5
1623069720000|2021-06-07 12:42:00|7316.2|7291.2|7316.2|7291.2|7316.2|7291.2|7316.2|7291.2|1
1623069730000|2021-06-07 12:42:10|7314.8|7289.8|7314.8|7289.8|7314.8|7289.8|7314.8|7289.8|1
1623069740000|2021-06-07 12:42:20|7316.2|7291.2|7314.8|7289.8|7316.2|7291.2|7314.8|7289.8|2
1623069750000|2021-06-07 12:42:30|7314.9|7289.9|7316.2|7291.2|7316.2|7291.2|7314.9|7289.9|2
1623069770000|2021-06-07 12:42:50|7311.5|7296.5|7311.2|7296.2|7311.5|7296.5|7309.8|7294.8|6
1623069780000|2021-06-07 12:43:00|7309.8|7294.8|7311.2|7296.2|7311.2|7296.2|7309.8|7294.8|7
1623069810000|2021-06-07 12:43:30|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1623069820000|2021-06-07 12:43:40|7309.8|7294.8|7311.4|7296.4|7311.4|7296.4|7309.8|7294.8|6
1623069830000|2021-06-07 12:43:50|7309.8|7294.8|7311.4|7296.4|7311.4|7296.4|7309.8|7294.8|2
1623069850000|2021-06-07 12:44:10|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1623069860000|2021-06-07 12:44:20|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|1
1623069880000|2021-06-07 12:44:40|7311.5|7296.5|7311.5|7296.5|7311.6|7296.6|7311.5|7296.5|3
1623069900000|2021-06-07 12:45:00|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|1
1623069930000|2021-06-07 12:45:30|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|1
1623069970000|2021-06-07 12:46:10|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1623069980000|2021-06-07 12:46:20|7311.7|7296.7|7311.7|7296.7|7311.8|7296.8|7311.7|7296.7|3
1623070120000|2021-06-07 12:48:40|7311|7296|7310.6|7295.6|7311|7296|7310|7295|3
1623070130000|2021-06-07 12:48:50|7310|7295|7310|7295|7310.9|7295.9|7310|7295|4
1623070140000|2021-06-07 12:49:00|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310|7295|3
1623070150000|2021-06-07 12:49:10|7310|7295|7310|7295|7310.5|7295.5|7310|7295|5
1623070170000|2021-06-07 12:49:30|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|1
1623070180000|2021-06-07 12:49:40|7310|7295|7310|7295|7310|7295|7310|7295|1
1623070200000|2021-06-07 12:50:00|7310.8|7295.8|7310.1|7295.1|7310.8|7295.8|7310|7295|3
1623070210000|2021-06-07 12:50:10|7310.8|7295.8|7310.1|7295.1|7310.8|7295.8|7310.1|7295.1|2
1623070230000|2021-06-07 12:50:30|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1623070240000|2021-06-07 12:50:40|7310.9|7295.9|7310.1|7295.1|7310.9|7295.9|7310.1|7295.1|2
1623070250000|2021-06-07 12:50:50|7310.8|7295.8|7310.9|7295.9|7310.9|7295.9|7310.8|7295.8|2
1623070260000|2021-06-07 12:51:00|7311|7296|7310.1|7295.1|7311|7296|7310.1|7295.1|2
1623070270000|2021-06-07 12:51:10|7311|7296|7310.1|7295.1|7311|7296|7310.1|7295.1|4
1623070280000|2021-06-07 12:51:20|7310.9|7295.9|7311|7296|7311|7296|7310.9|7295.9|2
1623070290000|2021-06-07 12:51:30|7310.1|7295.1|7310.1|7295.1|7311|7296|7310.1|7295.1|3
1623070300000|2021-06-07 12:51:40|7310|7295|7310|7295|7310|7295|7310|7295|1
1623070310000|2021-06-07 12:51:50|7310.1|7295.1|7311.1|7296.1|7311.1|7296.1|7310|7295|3
1623070320000|2021-06-07 12:52:00|7311.2|7296.2|7311|7296|7311.2|7296.2|7310|7295|3
1623070330000|2021-06-07 12:52:10|7311.1|7296.1|7315.2|7290.2|7315.2|7296.1|7311.1|7290.2|2
1623070340000|2021-06-07 12:52:20|7311|7296|7311|7296|7311|7296|7311|7296|1
1623070350000|2021-06-07 12:52:30|7311.1|7296.1|7315.1|7290.1|7315.1|7296.1|7311|7290.1|5
1623070360000|2021-06-07 12:52:40|7315.2|7290.2|7315.1|7290.1|7315.2|7296.1|7311.1|7290.1|16
1623070370000|2021-06-07 12:52:50|7311.1|7296.1|7315.1|7290.1|7315.1|7296.3|7311.1|7290.1|3
1623070400000|2021-06-07 12:53:20|7311.3|7296.3|7315.1|7290.1|7315.1|7296.3|7311.3|7290.1|2
1623070410000|2021-06-07 12:53:30|7315.2|7290.2|7311.5|7296.5|7315.2|7296.7|7311.5|7290.2|4
1623070420000|2021-06-07 12:53:40|7311.4|7296.4|7311.3|7296.3|7311.4|7296.4|7311.3|7296.3|2
1623070440000|2021-06-07 12:54:00|7311.1|7296.1|7311.2|7296.2|7311.2|7296.2|7311.1|7296.1|2
1623070460000|2021-06-07 12:54:20|7311.3|7296.3|7311.2|7296.2|7311.3|7296.3|7311.2|7296.2|2
1623070470000|2021-06-07 12:54:30|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1623070500000|2021-06-07 12:55:00|7311.4|7296.4|7311.3|7296.3|7311.4|7296.4|7311.3|7296.3|2
1623070540000|2021-06-07 12:55:40|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.4|7296.4|3
1623070580000|2021-06-07 12:56:20|7311.4|7296.4|7313.6|7298.6|7313.6|7298.6|7311.4|7296.4|5
1623070600000|2021-06-07 12:56:40|7313.7|7298.7|7313.8|7298.8|7313.8|7298.8|7313.7|7298.7|2
1623070810000|2021-06-07 13:00:10|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|1
1623070830000|2021-06-07 13:00:30|7313.3|7298.3|7313.2|7298.2|7313.3|7298.3|7313.2|7298.2|2
1623070840000|2021-06-07 13:00:40|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.2|7298.2|3
1623070880000|2021-06-07 13:01:20|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1623071430000|2021-06-07 13:10:30|7313.5|7298.5|7313.6|7298.6|7313.6|7298.6|7313.5|7298.5|2
1623071470000|2021-06-07 13:11:10|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1623071530000|2021-06-07 13:12:10|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1623071580000|2021-06-07 13:13:00|7313.4|7298.4|7313.6|7298.6|7313.6|7298.6|7313.4|7298.4|2
1623071590000|2021-06-07 13:13:10|7313.4|7298.4|7313.4|7298.4|7313.6|7298.6|7313.4|7298.4|3
1623071600000|2021-06-07 13:13:20|7313.5|7298.5|7313.1|7298.1|7313.5|7298.5|7313.1|7298.1|3
1623071620000|2021-06-07 13:13:40|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1623071630000|2021-06-07 13:13:50|7313.3|7298.3|7313.2|7298.2|7313.3|7298.3|7313.2|7298.2|2
1623071650000|2021-06-07 13:14:10|7312.5|7297.5|7312|7297|7312.5|7297.5|7312|7297|4
1623071660000|2021-06-07 13:14:20|7312.3|7297.3|7312.9|7297.9|7313|7298|7312.3|7297.3|4
1623071670000|2021-06-07 13:14:30|7313.1|7298.1|7313.3|7298.3|7313.3|7298.3|7313.1|7298.1|3
1623071700000|2021-06-07 13:15:00|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|1
1623071720000|2021-06-07 13:15:20|7313.5|7298.5|7313.4|7298.4|7313.5|7298.5|7313.4|7298.4|2
1623071770000|2021-06-07 13:16:10|7313.5|7298.5|7313.4|7298.4|7313.5|7298.5|7313.4|7298.4|2
1623071820000|2021-06-07 13:17:00|7313.5|7298.5|7313.4|7298.4|7313.5|7298.5|7313.4|7298.4|2
1623071930000|2021-06-07 13:18:50|7313.7|7298.7|7313.4|7298.4|7313.7|7298.7|7313.4|7298.4|4
1623071960000|2021-06-07 13:19:20|7313.5|7298.5|7313.4|7298.4|7313.5|7298.5|7313.4|7298.4|2
1623072010000|2021-06-07 13:20:10|7313.3|7298.3|7313.4|7298.4|7313.4|7298.4|7313.3|7298.3|2
1623072020000|2021-06-07 13:20:20|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1623072030000|2021-06-07 13:20:30|7313|7298|7313|7298|7313|7298|7313|7298|1
1623072040000|2021-06-07 13:20:40|7312.8|7297.8|7313.3|7298.3|7313.3|7298.3|7312.8|7297.8|3
1623072070000|2021-06-07 13:21:10|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1623072080000|2021-06-07 13:21:20|7313.3|7298.3|7313.5|7298.5|7313.5|7298.5|7313.3|7298.3|4
1623072090000|2021-06-07 13:21:30|7313.4|7298.4|7313.5|7298.5|7313.5|7298.5|7313.4|7298.4|2
1623072100000|2021-06-07 13:21:40|7313.4|7298.4|7313.2|7298.2|7313.5|7298.5|7313.2|7298.2|3
1623072130000|2021-06-07 13:22:10|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1623072230000|2021-06-07 13:23:50|7313.2|7298.2|7313.3|7298.3|7313.3|7298.3|7313.2|7298.2|2
1623072280000|2021-06-07 13:24:40|7313.2|7298.2|7313.2|7298.2|7313.3|7298.3|7313.2|7298.2|3
1623072290000|2021-06-07 13:24:50|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1623072300000|2021-06-07 13:25:00|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1623072310000|2021-06-07 13:25:10|7313.5|7298.5|7313.3|7298.3|7313.5|7298.5|7313.3|7298.3|2
1623072330000|2021-06-07 13:25:30|7313.2|7298.2|7313.2|7298.2|7313.3|7298.3|7313.2|7298.2|3
1623072340000|2021-06-07 13:25:40|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1623072370000|2021-06-07 13:26:10|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.3|7298.3|3
1623072380000|2021-06-07 13:26:20|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1623072390000|2021-06-07 13:26:30|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.3|7298.3|3
1623072400000|2021-06-07 13:26:40|7313.3|7298.3|7313.3|7298.3|7313.4|7298.4|7313.3|7298.3|3
1623072440000|2021-06-07 13:27:20|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|1
1623072600000|2021-06-07 13:30:00|7313.3|7298.3|7313.4|7298.4|7313.4|7298.4|7313.3|7298.3|10
1623072610000|2021-06-07 13:30:10|7313.3|7298.3|7313.4|7298.4|7313.4|7298.4|7313.3|7298.3|2
1623072670000|2021-06-07 13:31:10|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1623072830000|2021-06-07 13:33:50|7313.7|7298.7|7313.6|7298.6|7313.7|7298.7|7313.6|7298.6|2
1623072840000|2021-06-07 13:34:00|7313.7|7298.7|7313.6|7298.6|7313.7|7298.7|7313.6|7298.6|2
1623072860000|2021-06-07 13:34:20|7313.5|7298.5|7313.6|7298.6|7313.6|7298.6|7313.5|7298.5|2
1623072870000|2021-06-07 13:34:30|7313.5|7298.5|7313.6|7298.6|7313.7|7298.7|7313.5|7298.5|4
1623072880000|2021-06-07 13:34:40|7313.7|7298.7|7313.6|7298.6|7313.7|7298.7|7313.6|7298.6|2
1623072900000|2021-06-07 13:35:00|7313.7|7298.7|7313.6|7298.6|7313.7|7298.7|7313.6|7298.6|4
1623072960000|2021-06-07 13:36:00|7313.4|7298.4|7313.6|7298.6|7313.6|7298.6|7313.4|7298.4|2
1623072980000|2021-06-07 13:36:20|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1623073000000|2021-06-07 13:36:40|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1623073020000|2021-06-07 13:37:00|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.2|7298.2|3
1623073120000|2021-06-07 13:38:40|7313.4|7298.4|7313.6|7298.6|7313.7|7298.7|7313.4|7298.4|4
1623073130000|2021-06-07 13:38:50|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1623073140000|2021-06-07 13:39:00|7313.6|7298.6|7313.6|7298.6|7313.7|7298.7|7313.6|7298.6|5
1623073150000|2021-06-07 13:39:10|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.6|7298.6|3
1623073180000|2021-06-07 13:39:40|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1623073200000|2021-06-07 13:40:00|7314|7299|7313.8|7298.8|7314|7299|7313.8|7298.8|2
1623073220000|2021-06-07 13:40:20|7313.9|7298.9|7314.2|7299.2|7314.3|7299.3|7313.9|7298.9|3
1623073230000|2021-06-07 13:40:30|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1623073250000|2021-06-07 13:40:50|7314|7299|7314|7299|7314|7299|7314|7299|1
1623073270000|2021-06-07 13:41:10|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|1
1623073280000|2021-06-07 13:41:20|7312.9|7297.9|7312.8|7297.8|7312.9|7297.9|7312.7|7297.7|3
1623073290000|2021-06-07 13:41:30|7312.9|7297.9|7313.1|7298.1|7313.2|7298.2|7312.9|7297.9|3
1623073300000|2021-06-07 13:41:40|7313|7298|7313|7298|7313|7298|7313|7298|1
1623073310000|2021-06-07 13:41:50|7312.8|7297.8|7312.7|7297.7|7312.8|7297.8|7312.7|7297.7|2
1623073320000|2021-06-07 13:42:00|7312.6|7297.6|7312.9|7297.9|7312.9|7297.9|7312.4|7297.4|5
1623073330000|2021-06-07 13:42:10|7313|7298|7313|7298|7313|7298|7313|7298|1
1623073350000|2021-06-07 13:42:30|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1623073380000|2021-06-07 13:43:00|7313.3|7298.3|7313.1|7298.1|7313.3|7298.3|7313.1|7298.1|6
1623073390000|2021-06-07 13:43:10|7313.2|7298.2|7313.1|7298.1|7313.2|7298.2|7313.1|7298.1|2
1623073410000|2021-06-07 13:43:30|7313.2|7298.2|7313.1|7298.1|7313.2|7298.2|7313.1|7298.1|2
1623073420000|2021-06-07 13:43:40|7313.2|7298.2|7313.1|7298.1|7313.2|7298.2|7313.1|7298.1|2
1623073460000|2021-06-07 13:44:20|7313|7298|7313|7298|7313|7298|7313|7298|1
1623073490000|2021-06-07 13:44:50|7313.3|7298.3|7313.3|7298.3|7313.4|7298.4|7313.3|7298.3|3
1623073530000|2021-06-07 13:45:30|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1623073560000|2021-06-07 13:46:00|7313.4|7298.4|7313.3|7298.3|7313.4|7298.4|7313.3|7298.3|2
1623073580000|2021-06-07 13:46:20|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1623073770000|2021-06-07 13:49:30|7313.1|7298.1|7313.2|7298.2|7313.3|7298.3|7313.1|7298.1|4
1623073920000|2021-06-07 13:52:00|7313.1|7298.1|7313.2|7298.2|7313.2|7298.2|7313.1|7298.1|2
1623073950000|2021-06-07 13:52:30|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.2|7298.2|3
1623074040000|2021-06-07 13:54:00|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1623074060000|2021-06-07 13:54:20|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1623074070000|2021-06-07 13:54:30|7313.2|7298.2|7313.2|7298.2|7313.3|7298.3|7313.2|7298.2|3
1623074100000|2021-06-07 13:55:00|7313.1|7298.1|7313.2|7298.2|7313.2|7298.2|7313.1|7298.1|2
1623074150000|2021-06-07 13:55:50|7313.4|7298.4|7314|7299|7314|7299|7313.4|7298.4|4
1623074160000|2021-06-07 13:56:00|7314.1|7299.1|7314|7299|7314.1|7299.1|7313.9|7298.9|6
1623074200000|2021-06-07 13:56:40|7313.9|7298.9|7313.9|7298.9|7314|7299|7313.9|7298.9|3
1623074210000|2021-06-07 13:56:50|7314|7299|7313.9|7298.9|7314|7299|7313.9|7298.9|2
1623074440000|2021-06-07 14:00:40|7314|7299|7314|7299|7314|7299|7314|7299|1
1623074480000|2021-06-07 14:01:20|7313.9|7298.9|7314|7299|7314|7299|7313.9|7298.9|2
1623074490000|2021-06-07 14:01:30|7313.9|7298.9|7314.2|7299.2|7314.2|7299.2|7313.9|7298.9|2
1623074500000|2021-06-07 14:01:40|7314|7299|7314.1|7299.1|7314.2|7299.2|7314|7299|4
1623074520000|2021-06-07 14:02:00|7314|7299|7314|7299|7314.1|7299.1|7314|7299|3
1623074610000|2021-06-07 14:03:30|7314.1|7299.1|7314|7299|7314.1|7299.1|7314|7299|2
1623074670000|2021-06-07 14:04:30|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1623074680000|2021-06-07 14:04:40|7314|7299|7314.4|7299.4|7314.4|7299.4|7314|7299|2
1623074690000|2021-06-07 14:04:50|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1623074700000|2021-06-07 14:05:00|7314.2|7299.2|7314|7299|7314.2|7299.2|7314|7299|2
1623074710000|2021-06-07 14:05:10|7314.2|7299.2|7314|7299|7314.2|7299.2|7314|7299|2
1623074790000|2021-06-07 14:06:30|7314.1|7299.1|7314|7299|7314.1|7299.1|7314|7299|2
1623074800000|2021-06-07 14:06:40|7314.1|7299.1|7314|7299|7314.1|7299.1|7314|7299|4
1623074810000|2021-06-07 14:06:50|7314.1|7299.1|7314|7299|7314.1|7299.1|7314|7299|10
1623074820000|2021-06-07 14:07:00|7313.2|7298.2|7313|7298|7313.2|7298.2|7313|7298|3
1623074920000|2021-06-07 14:08:40|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1623074960000|2021-06-07 14:09:20|7313.2|7298.2|7313.3|7298.3|7313.3|7298.3|7313.2|7298.2|2
1623074980000|2021-06-07 14:09:40|7313.6|7298.6|7314|7299|7314|7299|7313.6|7298.6|3
1623074990000|2021-06-07 14:09:50|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|1
1623075020000|2021-06-07 14:10:20|7313.9|7298.9|7313.3|7298.3|7313.9|7298.9|7313.3|7298.3|6
1623075030000|2021-06-07 14:10:30|7313.9|7298.9|7314.3|7299.3|7314.4|7299.4|7313.9|7298.9|7
1623075050000|2021-06-07 14:10:50|7314.4|7299.4|7314.3|7299.3|7314.4|7299.4|7314.3|7299.3|2
1623075120000|2021-06-07 14:12:00|7314.4|7299.4|7314.4|7299.4|7314.6|7299.6|7314.4|7299.4|3
1623075200000|2021-06-07 14:13:20|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1623075420000|2021-06-07 14:17:00|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|1
1623075450000|2021-06-07 14:17:30|7313.6|7298.6|7313|7298|7313.6|7298.6|7313|7298|2
1623075510000|2021-06-07 14:18:30|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|1
1623075560000|2021-06-07 14:19:20|7313|7298|7312.9|7297.9|7313|7298|7312.9|7297.9|2
1623075700000|2021-06-07 14:21:40|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|1
1623075730000|2021-06-07 14:22:10|7312.9|7297.9|7312.8|7297.8|7312.9|7297.9|7312.8|7297.8|2
1623075880000|2021-06-07 14:24:40|7313|7298|7313.2|7298.2|7313.2|7298.2|7313|7298|2
1623075920000|2021-06-07 14:25:20|7313|7298|7313|7298|7313|7298|7313|7298|1
1623075940000|2021-06-07 14:25:40|7313.3|7298.3|7313|7298|7313.3|7298.3|7313|7298|4
1623075980000|2021-06-07 14:26:20|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1623076000000|2021-06-07 14:26:40|7313|7298|7313.6|7298.6|7313.6|7298.6|7313|7298|3
1623076020000|2021-06-07 14:27:00|7313.3|7298.3|7313.6|7298.6|7313.6|7298.6|7313.3|7298.3|2
1623076060000|2021-06-07 14:27:40|7312.5|7297.5|7312.1|7297.1|7312.5|7297.5|7312.1|7297.1|5
1623076070000|2021-06-07 14:27:50|7312.2|7297.2|7312.4|7297.4|7312.4|7297.4|7312.2|7297.2|3
1623076090000|2021-06-07 14:28:10|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|1
1623076120000|2021-06-07 14:28:40|7312.6|7297.6|7312.8|7297.8|7312.8|7297.8|7312.6|7297.6|2
1623076150000|2021-06-07 14:29:10|7312.9|7297.9|7312.8|7297.8|7312.9|7297.9|7312.8|7297.8|2
1623076180000|2021-06-07 14:29:40|7312.7|7297.7|7312.8|7297.8|7312.8|7297.8|7312.7|7297.7|2
1623076190000|2021-06-07 14:29:50|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.5|7297.5|3
1623076200000|2021-06-07 14:30:00|7312.5|7297.5|7312.6|7297.6|7312.6|7297.6|7312.5|7297.5|2
1623076310000|2021-06-07 14:31:50|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|1
1623076340000|2021-06-07 14:32:20|7312.3|7297.3|7312.4|7297.4|7312.4|7297.4|7312.3|7297.3|2
1623076350000|2021-06-07 14:32:30|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|1
1623076360000|2021-06-07 14:32:40|7312.2|7297.2|7312.3|7297.3|7312.3|7297.3|7312.2|7297.2|2
1623076380000|2021-06-07 14:33:00|7312.2|7297.2|7312.3|7297.3|7312.3|7297.3|7312.2|7297.2|2
1623076400000|2021-06-07 14:33:20|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.3|7297.3|3
1623076410000|2021-06-07 14:33:30|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|1
1623076420000|2021-06-07 14:33:40|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|1
1623076430000|2021-06-07 14:33:50|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.2|7297.2|3
1623076450000|2021-06-07 14:34:10|7312.2|7297.2|7312.3|7297.3|7312.3|7297.3|7312.2|7297.2|4
1623076470000|2021-06-07 14:34:30|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|1
1623076490000|2021-06-07 14:34:50|7312.3|7297.3|7312.4|7297.4|7312.4|7297.4|7312.3|7297.3|2
1623076540000|2021-06-07 14:35:40|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.2|7297.2|3
1623076550000|2021-06-07 14:35:50|7312.4|7297.4|7312.3|7297.3|7312.4|7297.4|7312.3|7297.3|2
1623076560000|2021-06-07 14:36:00|7312.2|7297.2|7312.3|7297.3|7312.3|7297.3|7312.2|7297.2|2
1623076580000|2021-06-07 14:36:20|7312.2|7297.2|7312.3|7297.3|7312.4|7297.4|7312.2|7297.2|3
1623076590000|2021-06-07 14:36:30|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|1
1623076600000|2021-06-07 14:36:40|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|1
1623076610000|2021-06-07 14:36:50|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|1
1623076620000|2021-06-07 14:37:00|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|1
1623076630000|2021-06-07 14:37:10|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|1
1623076650000|2021-06-07 14:37:30|7312.3|7297.3|7312.2|7297.2|7312.3|7297.3|7312.2|7297.2|4
1623076670000|2021-06-07 14:37:50|7312.3|7297.3|7312.2|7297.2|7312.3|7297.3|7312.2|7297.2|2
1623076680000|2021-06-07 14:38:00|7312.3|7297.3|7312.2|7297.2|7312.3|7297.3|7312.2|7297.2|2
1623076720000|2021-06-07 14:38:40|7312.3|7297.3|7312.2|7297.2|7312.3|7297.3|7312.2|7297.2|4
1623076730000|2021-06-07 14:38:50|7312.3|7297.3|7312.2|7297.2|7312.3|7297.3|7312.2|7297.2|2
1623076740000|2021-06-07 14:39:00|7312.3|7297.3|7312.2|7297.2|7312.3|7297.3|7312.2|7297.2|4
1623076750000|2021-06-07 14:39:10|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.2|7297.2|3
1623076760000|2021-06-07 14:39:20|7312.2|7297.2|7312.3|7297.3|7312.3|7297.3|7312.2|7297.2|6
1623076770000|2021-06-07 14:39:30|7312.2|7297.2|7312.3|7297.3|7312.3|7297.3|7312.2|7297.2|2
1623076800000|2021-06-07 14:40:00|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|1
1623076810000|2021-06-07 14:40:10|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|1
1623076820000|2021-06-07 14:40:20|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|1
1623076830000|2021-06-07 14:40:30|7312.1|7297.1|7312.2|7297.2|7312.2|7297.2|7312.1|7297.1|2
1623076840000|2021-06-07 14:40:40|7312.3|7297.3|7312.2|7297.2|7312.3|7297.3|7312.2|7297.2|2
1623076850000|2021-06-07 14:40:50|7312.3|7297.3|7312.2|7297.2|7312.3|7297.3|7312.2|7297.2|2
1623076880000|2021-06-07 14:41:20|7312.3|7297.3|7312.2|7297.2|7312.3|7297.3|7312.1|7297.1|5
1623076890000|2021-06-07 14:41:30|7312.3|7297.3|7312.1|7297.1|7312.3|7297.3|7312.1|7297.1|2
1623076900000|2021-06-07 14:41:40|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|1
1623076910000|2021-06-07 14:41:50|7312.1|7297.1|7312.1|7297.1|7312.2|7297.2|7312.1|7297.1|3
1623076920000|2021-06-07 14:42:00|7312|7297|7312|7297|7312.1|7297.1|7312|7297|3
1623076930000|2021-06-07 14:42:10|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|1
1623076960000|2021-06-07 14:42:40|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|1
1623077000000|2021-06-07 14:43:20|7312.3|7297.3|7312.4|7297.4|7312.4|7297.4|7312.3|7297.3|2
1623077020000|2021-06-07 14:43:40|7312.3|7297.3|7312.3|7297.3|7312.4|7297.4|7312.3|7297.3|3
1623077030000|2021-06-07 14:43:50|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|1
1623077050000|2021-06-07 14:44:10|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|1
1623077090000|2021-06-07 14:44:50|7312.3|7297.3|7312.2|7297.2|7312.3|7297.3|7312.2|7297.2|2
1623077100000|2021-06-07 14:45:00|7312.3|7297.3|7312.2|7297.2|7312.4|7297.4|7312.2|7297.2|8
1623077110000|2021-06-07 14:45:10|7312.3|7297.3|7312.5|7297.5|7312.5|7297.5|7312.3|7297.3|3
1623077120000|2021-06-07 14:45:20|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|1
1623077140000|2021-06-07 14:45:40|7312.5|7297.5|7312.6|7297.6|7312.6|7297.6|7312.5|7297.5|2
1623077150000|2021-06-07 14:45:50|7312.7|7297.7|7312.8|7297.8|7312.8|7297.8|7312.7|7297.7|4
1623077160000|2021-06-07 14:46:00|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.8|7297.8|3
1623077170000|2021-06-07 14:46:10|7312.8|7297.8|7312.7|7297.7|7312.8|7297.8|7312.7|7297.7|2
1623077180000|2021-06-07 14:46:20|7312.6|7297.6|7312.7|7297.7|7312.7|7297.7|7312.6|7297.6|2
1623077190000|2021-06-07 14:46:30|7312.6|7297.6|7312.6|7297.6|7312.7|7297.7|7312.6|7297.6|7
1623077200000|2021-06-07 14:46:40|7312.7|7297.7|7312.6|7297.6|7312.7|7297.7|7312.6|7297.6|2
1623077210000|2021-06-07 14:46:50|7312.7|7297.7|7312.6|7297.6|7312.7|7297.7|7312.6|7297.6|6
1623077220000|2021-06-07 14:47:00|7312.7|7297.7|7312.8|7297.8|7312.9|7297.9|7312.6|7297.6|10
1623077240000|2021-06-07 14:47:20|7312.7|7297.7|7312.6|7297.6|7312.7|7297.7|7312.6|7297.6|2
1623077290000|2021-06-07 14:48:10|7312.7|7297.7|7312.6|7297.6|7312.7|7297.7|7312.6|7297.6|8
1623077300000|2021-06-07 14:48:20|7312.7|7297.7|7312.8|7297.8|7312.8|7297.8|7312.6|7297.6|8
1623077310000|2021-06-07 14:48:30|7312.9|7297.9|7312.7|7297.7|7312.9|7297.9|7312.7|7297.7|3
1623077320000|2021-06-07 14:48:40|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|1
1623077340000|2021-06-07 14:49:00|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|1
1623077360000|2021-06-07 14:49:20|7312.7|7297.7|7312.8|7297.8|7312.8|7297.8|7312.7|7297.7|2
1623077370000|2021-06-07 14:49:30|7312.7|7297.7|7312.7|7297.7|7312.8|7297.8|7312.7|7297.7|7
1623077380000|2021-06-07 14:49:40|7312.8|7297.8|7312.7|7297.7|7312.8|7297.8|7312.7|7297.7|8
1623077430000|2021-06-07 14:50:30|7312.8|7297.8|7312.7|7297.7|7312.8|7297.8|7312.7|7297.7|2
1623077440000|2021-06-07 14:50:40|7312.8|7297.8|7312.6|7297.6|7312.8|7297.8|7312.6|7297.6|3
1623077450000|2021-06-07 14:50:50|7312.7|7297.7|7312.6|7297.6|7312.7|7297.7|7312.6|7297.6|10
1623077500000|2021-06-07 14:51:40|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|1
1623077530000|2021-06-07 14:52:10|7312.5|7297.5|7312.6|7297.6|7312.6|7297.6|7312.5|7297.5|4
1623077540000|2021-06-07 14:52:20|7312.5|7297.5|7312.6|7297.6|7312.6|7297.6|7312.5|7297.5|2
1623077550000|2021-06-07 14:52:30|7312.5|7297.5|7312.6|7297.6|7312.6|7297.6|7312.5|7297.5|8
1623077580000|2021-06-07 14:53:00|7312.5|7297.5|7312.6|7297.6|7312.6|7297.6|7312.5|7297.5|6
1623077590000|2021-06-07 14:53:10|7312.5|7297.5|7312.6|7297.6|7312.6|7297.6|7312.5|7297.5|2
1623077610000|2021-06-07 14:53:30|7312.5|7297.5|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|5
1623077620000|2021-06-07 14:53:40|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|1
1623077630000|2021-06-07 14:53:50|7312.5|7297.5|7312.6|7297.6|7312.6|7297.6|7312.5|7297.5|2
1623077640000|2021-06-07 14:54:00|7312.5|7297.5|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|5
1623077650000|2021-06-07 14:54:10|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.5|7297.5|3
1623077710000|2021-06-07 14:55:10|7312.5|7297.5|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|5
1623077720000|2021-06-07 14:55:20|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|1
1623077730000|2021-06-07 14:55:30|7312.5|7297.5|7312.6|7297.6|7312.6|7297.6|7312.5|7297.5|2
1623077740000|2021-06-07 14:55:40|7312.5|7297.5|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|3
1623077750000|2021-06-07 14:55:50|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.5|7297.5|15
1623077760000|2021-06-07 14:56:00|7312.5|7297.5|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|3
1623077780000|2021-06-07 14:56:20|7312.6|7297.6|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|2
1623077800000|2021-06-07 14:56:40|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|1
1623077840000|2021-06-07 14:57:20|7312.7|7297.7|7312.6|7297.6|7312.7|7297.7|7312.6|7297.6|2
1623077910000|2021-06-07 14:58:30|7312.5|7297.5|7312.6|7297.6|7312.6|7297.6|7312.5|7297.5|2
1623077920000|2021-06-07 14:58:40|7312.5|7297.5|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|3
1623077940000|2021-06-07 14:59:00|7312.6|7297.6|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|2
1623078010000|2021-06-07 15:00:10|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|1
1623078020000|2021-06-07 15:00:20|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1623078060000|2021-06-07 15:01:00|7312.6|7297.6|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|2
1623078070000|2021-06-07 15:01:10|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|1
1623078080000|2021-06-07 15:01:20|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1623078110000|2021-06-07 15:01:50|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|1
1623078150000|2021-06-07 15:02:30|7312.7|7297.7|7312.6|7297.6|7312.7|7297.7|7312.6|7297.6|2
1623078160000|2021-06-07 15:02:40|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1623078170000|2021-06-07 15:02:50|7312.6|7297.6|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|4
1623078180000|2021-06-07 15:03:00|7312.6|7297.6|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|16
1623078190000|2021-06-07 15:03:10|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.5|7297.5|3
1623078210000|2021-06-07 15:03:30|7312.5|7297.5|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|3
1623078220000|2021-06-07 15:03:40|7312.6|7297.6|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|8
1623078230000|2021-06-07 15:03:50|7312.6|7297.6|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|4
1623078240000|2021-06-07 15:04:00|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.5|7297.5|3
1623078250000|2021-06-07 15:04:10|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1623078260000|2021-06-07 15:04:20|7312.6|7297.6|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|2
1623078310000|2021-06-07 15:05:10|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|1
1623078360000|2021-06-07 15:06:00|7312.5|7297.5|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|3
1623078380000|2021-06-07 15:06:20|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|1
1623078400000|2021-06-07 15:06:40|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.4|7297.4|3
1623078410000|2021-06-07 15:06:50|7312.4|7297.4|7312.4|7297.4|7312.5|7297.5|7312.4|7297.4|3
1623078450000|2021-06-07 15:07:30|7312.5|7297.5|7312.4|7297.4|7312.5|7297.5|7312.4|7297.4|4
1623078460000|2021-06-07 15:07:40|7312.5|7297.5|7312.4|7297.4|7312.5|7297.5|7312.4|7297.4|2
1623078470000|2021-06-07 15:07:50|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.4|7297.4|7
1623078500000|2021-06-07 15:08:20|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|1
1623078510000|2021-06-07 15:08:30|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|1
1623078530000|2021-06-07 15:08:50|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|1
1623078550000|2021-06-07 15:09:10|7312.3|7297.3|7312.3|7297.3|7312.4|7297.4|7312.3|7297.3|5
1623078560000|2021-06-07 15:09:20|7312.4|7297.4|7312.8|7297.8|7312.8|7297.8|7312.4|7297.4|4
1623078580000|2021-06-07 15:09:40|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|1
1623078590000|2021-06-07 15:09:50|7312.8|7297.8|7312.9|7297.9|7312.9|7297.9|7312.8|7297.8|2
1623078610000|2021-06-07 15:10:10|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|1
1623078650000|2021-06-07 15:10:50|7312.7|7297.7|7312|7297|7312.7|7297.7|7312|7297|5
1623078680000|2021-06-07 15:11:20|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|1
1623078710000|2021-06-07 15:11:50|7311.8|7296.8|7311.5|7296.5|7311.8|7296.8|7311.5|7296.5|2
1623078730000|2021-06-07 15:12:10|7311.6|7296.6|7311.8|7296.8|7311.8|7296.8|7311.6|7296.6|3
1623078740000|2021-06-07 15:12:20|7311.7|7296.7|7311.8|7296.8|7311.8|7296.8|7311.7|7296.7|2
1623078780000|2021-06-07 15:13:00|7311.7|7296.7|7311.8|7296.8|7311.8|7296.8|7311.7|7296.7|6
1623078920000|2021-06-07 15:15:20|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1623078930000|2021-06-07 15:15:30|7311.6|7296.6|7311.7|7296.7|7311.7|7296.7|7311.6|7296.6|2
1623078950000|2021-06-07 15:15:50|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|1
1623079080000|2021-06-07 15:18:00|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|1
1623079220000|2021-06-07 15:20:20|7311.8|7296.8|7311.7|7296.7|7311.8|7296.8|7311.7|7296.7|2
1623079240000|2021-06-07 15:20:40|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|1
1623079250000|2021-06-07 15:20:50|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.6|7296.6|3
1623079260000|2021-06-07 15:21:00|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|1
1623079390000|2021-06-07 15:23:10|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1623079520000|2021-06-07 15:25:20|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|1
1623079600000|2021-06-07 15:26:40|7311.7|7296.7|7311.6|7296.6|7311.7|7296.7|7311.6|7296.6|2
1623080730000|2021-06-07 15:45:30|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1623080870000|2021-06-07 15:47:50|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|1
1623081050000|2021-06-07 15:50:50|7311.3|7296.3|7311.4|7296.4|7311.4|7296.4|7311.3|7296.3|2
1623081060000|2021-06-07 15:51:00|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1623081090000|2021-06-07 15:51:30|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|1
1623081100000|2021-06-07 15:51:40|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|1
1623081120000|2021-06-07 15:52:00|7309.8|7294.8|7309.7|7294.7|7309.8|7294.8|7309.7|7294.7|2
1623081130000|2021-06-07 15:52:10|7309.8|7294.8|7309.7|7294.7|7309.8|7294.8|7309.7|7294.7|2
1623081150000|2021-06-07 15:52:30|7309.8|7294.8|7309.7|7294.7|7309.8|7294.8|7309.7|7294.7|2
1623081180000|2021-06-07 15:53:00|7309.6|7294.6|7309.7|7294.7|7309.7|7294.7|7309.6|7294.6|2
1623081200000|2021-06-07 15:53:20|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|1
1623081230000|2021-06-07 15:53:50|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|1
1623081240000|2021-06-07 15:54:00|7309.8|7294.8|7309.7|7294.7|7309.8|7294.8|7309.7|7294.7|2
1623081290000|2021-06-07 15:54:50|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|1
1623081340000|2021-06-07 15:55:40|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|1
1623081350000|2021-06-07 15:55:50|7309.4|7294.4|7309.5|7294.5|7309.5|7294.5|7309.4|7294.4|2
1623081360000|2021-06-07 15:56:00|7309.4|7294.4|7309.4|7294.4|7309.5|7294.5|7309.4|7294.4|3
1623081410000|2021-06-07 15:56:50|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|1
1623081420000|2021-06-07 15:57:00|7309.4|7294.4|7309.5|7294.5|7309.5|7294.5|7309.4|7294.4|2
1623081430000|2021-06-07 15:57:10|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|1
1623081460000|2021-06-07 15:57:40|7309.5|7294.5|7309.7|7294.7|7309.7|7294.7|7309.4|7294.4|4
1623081480000|2021-06-07 15:58:00|7309.9|7294.9|7309.7|7294.7|7309.9|7294.9|7309.7|7294.7|2
1623081490000|2021-06-07 15:58:10|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|1
1623081500000|2021-06-07 15:58:20|7309.8|7294.8|7310.1|7295.1|7310.1|7295.1|7309.7|7294.7|4
1623081510000|2021-06-07 15:58:30|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|1
1623081520000|2021-06-07 15:58:40|7309.9|7294.9|7309.7|7294.7|7309.9|7294.9|7309.7|7294.7|2
1623081530000|2021-06-07 15:58:50|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|1
1623081540000|2021-06-07 15:59:00|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|1
1623081550000|2021-06-07 15:59:10|7310|7295|7310.4|7295.4|7310.4|7295.4|7310|7295|6
1623081560000|2021-06-07 15:59:20|7310.2|7295.2|7310.4|7295.4|7310.4|7295.4|7310.2|7295.2|2
1623081580000|2021-06-07 15:59:40|7310.1|7295.1|7310.2|7295.2|7310.2|7295.2|7310.1|7295.1|2
1623081590000|2021-06-07 15:59:50|7310.1|7295.1|7310.2|7295.2|7310.4|7295.4|7310.1|7295.1|3
1623081600000|2021-06-07 16:00:00|7310.1|7295.1|7310.7|7295.7|7310.8|7295.8|7310.1|7295.1|8
1623081610000|2021-06-07 16:00:10|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1623081630000|2021-06-07 16:00:30|7310.8|7295.8|7310.6|7295.6|7310.8|7295.8|7310.6|7295.6|2
1623081650000|2021-06-07 16:00:50|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1623081660000|2021-06-07 16:01:00|7310.6|7295.6|7310.5|7295.5|7310.6|7295.6|7310.5|7295.5|2
1623081670000|2021-06-07 16:01:10|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1623081690000|2021-06-07 16:01:30|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|1
1623081700000|2021-06-07 16:01:40|7310.6|7295.6|7310.5|7295.5|7310.6|7295.6|7310.5|7295.5|2
1623081720000|2021-06-07 16:02:00|7310.6|7295.6|7310.5|7295.5|7310.6|7295.6|7310.5|7295.5|2
1623081730000|2021-06-07 16:02:10|7310.6|7295.6|7310.4|7295.4|7310.6|7295.6|7310.4|7295.4|2
1623081760000|2021-06-07 16:02:40|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|1
1623081830000|2021-06-07 16:03:50|7310.6|7295.6|7310.5|7295.5|7310.6|7295.6|7310.5|7295.5|2
1623081840000|2021-06-07 16:04:00|7310.6|7295.6|7310.5|7295.5|7310.6|7295.6|7310.5|7295.5|4
1623081850000|2021-06-07 16:04:10|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1623081870000|2021-06-07 16:04:30|7310.7|7295.7|7310.6|7295.6|7310.7|7295.7|7310.6|7295.6|2
1623081880000|2021-06-07 16:04:40|7310.5|7295.5|7310.6|7295.6|7310.6|7295.6|7310.5|7295.5|2
1623081890000|2021-06-07 16:04:50|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|1
1623082010000|2021-06-07 16:06:50|7310.5|7295.5|7310.6|7295.6|7310.6|7295.6|7310.5|7295.5|4
1623082060000|2021-06-07 16:07:40|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.6|7295.6|3
1623082070000|2021-06-07 16:07:50|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1623082080000|2021-06-07 16:08:00|7310.5|7295.5|7310.6|7295.6|7310.6|7295.6|7310.5|7295.5|2
1623082090000|2021-06-07 16:08:10|7311|7296|7311.2|7296.2|7311.2|7296.2|7311|7296|2
1623082130000|2021-06-07 16:08:50|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|1
1623082140000|2021-06-07 16:09:00|7311.5|7296.5|7311.6|7296.6|7311.6|7296.6|7311.5|7296.5|2
1623082160000|2021-06-07 16:09:20|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.6|7296.6|3
1623082200000|2021-06-07 16:10:00|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.6|7296.6|3
1623082240000|2021-06-07 16:10:40|7311.6|7296.6|7311.7|7296.7|7311.7|7296.7|7311.6|7296.6|2
1623082260000|2021-06-07 16:11:00|7311.6|7296.6|7311.7|7296.7|7311.7|7296.7|7311.6|7296.6|2
1623082270000|2021-06-07 16:11:10|7311.6|7296.6|7311.7|7296.7|7311.7|7296.7|7311.6|7296.6|2
1623082320000|2021-06-07 16:12:00|7311.6|7296.6|7311.7|7296.7|7311.7|7296.7|7311.6|7296.6|2
1623082340000|2021-06-07 16:12:20|7311.6|7296.6|7311.6|7296.6|7311.7|7296.7|7311.6|7296.6|3
1623082380000|2021-06-07 16:13:00|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7310.8|7295.8|5
1623082390000|2021-06-07 16:13:10|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1623082420000|2021-06-07 16:13:40|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1623082440000|2021-06-07 16:14:00|7311.4|7296.4|7311.5|7296.5|7311.5|7296.5|7311.4|7296.4|2
1623082450000|2021-06-07 16:14:10|7311.4|7296.4|7311.5|7296.5|7311.5|7296.5|7311.4|7296.4|2
1623082460000|2021-06-07 16:14:20|7311.4|7296.4|7311.5|7296.5|7311.5|7296.5|7311.4|7296.4|2
1623082500000|2021-06-07 16:15:00|7311.7|7296.7|7311.9|7296.9|7311.9|7296.9|7311.7|7296.7|2
1623082520000|2021-06-07 16:15:20|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1623083110000|2021-06-07 16:25:10|7310.9|7295.9|7310.5|7295.5|7310.9|7295.9|7310.5|7295.5|4
1623083400000|2021-06-07 16:30:00|7310.7|7295.7|7310.8|7295.8|7310.8|7295.8|7310.7|7295.7|2
1623083460000|2021-06-07 16:31:00|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|1
1623083520000|2021-06-07 16:32:00|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.7|7295.7|3
1623083690000|2021-06-07 16:34:50|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1623083870000|2021-06-07 16:37:50|7310.7|7295.7|7310.6|7295.6|7310.7|7295.7|7310.6|7295.6|2
1623083920000|2021-06-07 16:38:40|7310.5|7295.5|7310.6|7295.6|7310.6|7295.6|7310.5|7295.5|2
1623084010000|2021-06-07 16:40:10|7310.7|7295.7|7310.5|7295.5|7310.7|7295.7|7310.5|7295.5|2
1623084020000|2021-06-07 16:40:20|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1623084090000|2021-06-07 16:41:30|7310.4|7295.4|7310.6|7295.6|7310.6|7295.6|7310.4|7295.4|3
1623084100000|2021-06-07 16:41:40|7310.5|7295.5|7310.5|7295.5|7310.6|7295.6|7310.5|7295.5|3
1623084120000|2021-06-07 16:42:00|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1623084150000|2021-06-07 16:42:30|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|1
1623084290000|2021-06-07 16:44:50|7310.6|7295.6|7310.7|7295.7|7310.7|7295.7|7310.6|7295.6|2
1623084300000|2021-06-07 16:45:00|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1623084310000|2021-06-07 16:45:10|7310.7|7295.7|7310.6|7295.6|7310.7|7295.7|7310.6|7295.6|2
1623084320000|2021-06-07 16:45:20|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.6|7295.6|3
1623084330000|2021-06-07 16:45:30|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1623084340000|2021-06-07 16:45:40|7310.7|7295.7|7310.6|7295.6|7310.7|7295.7|7310.6|7295.6|2
1623084390000|2021-06-07 16:46:30|7310.7|7295.7|7310.6|7295.6|7310.7|7295.7|7310.6|7295.6|2
1623084400000|2021-06-07 16:46:40|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.6|7295.6|5
1623084410000|2021-06-07 16:46:50|7310.6|7295.6|7310.7|7295.7|7310.7|7295.7|7310.6|7295.6|4
1623084420000|2021-06-07 16:47:00|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1623084430000|2021-06-07 16:47:10|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.6|7295.6|3
1623084440000|2021-06-07 16:47:20|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1623084450000|2021-06-07 16:47:30|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.6|7295.6|5
1623084460000|2021-06-07 16:47:40|7310.6|7295.6|7310.6|7295.6|7310.7|7295.7|7310.5|7295.5|5
1623084510000|2021-06-07 16:48:30|7310.7|7295.7|7310.5|7295.5|7310.7|7295.7|7310.5|7295.5|7
1623084590000|2021-06-07 16:49:50|7310.6|7295.6|7310.5|7295.5|7310.6|7295.6|7310.5|7295.5|2
1623084680000|2021-06-07 16:51:20|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.5|7295.5|7
1623084700000|2021-06-07 16:51:40|7310.5|7295.5|7310.9|7295.9|7310.9|7295.9|7310.5|7295.5|3
1623084740000|2021-06-07 16:52:20|7311|7296|7311|7296|7311|7296|7311|7296|1
1623084750000|2021-06-07 16:52:30|7311.3|7296.3|7311.3|7296.3|7311.5|7296.5|7311.3|7296.3|7
1623084760000|2021-06-07 16:52:40|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.3|7296.3|3
1623084820000|2021-06-07 16:53:40|7311.3|7296.3|7311.5|7296.5|7311.5|7296.5|7311.3|7296.3|2
1623084830000|2021-06-07 16:53:50|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|1
1623084850000|2021-06-07 16:54:10|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1623084860000|2021-06-07 16:54:20|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.3|7296.3|3
1623084870000|2021-06-07 16:54:30|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1623084890000|2021-06-07 16:54:50|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|1
1623085090000|2021-06-07 16:58:10|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1623085170000|2021-06-07 16:59:30|7311.2|7296.2|7311.3|7296.3|7311.3|7296.3|7311.2|7296.2|2
1623085260000|2021-06-07 17:01:00|7311.2|7296.2|7311.3|7296.3|7311.3|7296.3|7311.2|7296.2|2
1623085280000|2021-06-07 17:01:20|7311.2|7296.2|7311.3|7296.3|7311.3|7296.3|7311.2|7296.2|2
1623085900000|2021-06-07 17:11:40|7311.5|7296.5|7311.3|7296.3|7311.5|7296.5|7311.3|7296.3|2
1623086100000|2021-06-07 17:15:00|7311.4|7296.4|7311.3|7296.3|7311.4|7296.4|7311.3|7296.3|2
1623086200000|2021-06-07 17:16:40|7311.4|7296.4|7311.4|7296.4|7311.5|7296.5|7311.4|7296.4|3
1623086550000|2021-06-07 17:22:30|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1623086580000|2021-06-07 17:23:00|7311.4|7296.4|7311.3|7296.3|7311.4|7296.4|7311.3|7296.3|8
1623086590000|2021-06-07 17:23:10|7311.4|7296.4|7311.3|7296.3|7311.4|7296.4|7311.3|7296.3|10
1623086600000|2021-06-07 17:23:20|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.3|7296.3|13
1623086610000|2021-06-07 17:23:30|7311.3|7296.3|7311.3|7296.3|7311.4|7296.4|7311.3|7296.3|7
1623086620000|2021-06-07 17:23:40|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.3|7296.3|11
1623086630000|2021-06-07 17:23:50|7311.3|7296.3|7311.4|7296.4|7311.4|7296.4|7311.3|7296.3|12
1623086710000|2021-06-07 17:25:10|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1623086770000|2021-06-07 17:26:10|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.3|7296.3|7
1623086780000|2021-06-07 17:26:20|7311.3|7296.3|7311.3|7296.3|7311.4|7296.4|7311.3|7296.3|15
1623086790000|2021-06-07 17:26:30|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.3|7296.3|9
1623087050000|2021-06-07 17:30:50|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1623087130000|2021-06-07 17:32:10|7311.4|7296.4|7311.5|7296.5|7311.5|7296.5|7311.3|7296.3|7
1623087140000|2021-06-07 17:32:20|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|1
1623087380000|2021-06-07 17:36:20|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1623087390000|2021-06-07 17:36:30|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.3|7296.3|7
1623087510000|2021-06-07 17:38:30|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1623087670000|2021-06-07 17:41:10|7311.5|7296.5|7311.3|7296.3|7311.5|7296.5|7311.3|7296.3|2
1623087870000|2021-06-07 17:44:30|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|1
1623087960000|2021-06-07 17:46:00|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1623088070000|2021-06-07 17:47:50|7311.2|7296.2|7311.3|7296.3|7311.3|7296.3|7311.2|7296.2|2
1623088090000|2021-06-07 17:48:10|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|1
1623088160000|2021-06-07 17:49:20|7311.3|7296.3|7311.4|7296.4|7311.4|7296.4|7311.3|7296.3|2
1623088200000|2021-06-07 17:50:00|7311.3|7296.3|7311.4|7296.4|7311.4|7296.4|7311.2|7296.2|9
1623088330000|2021-06-07 17:52:10|7311.3|7296.3|7311.4|7296.4|7311.4|7296.4|7311.3|7296.3|4
1623088380000|2021-06-07 17:53:00|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1623088390000|2021-06-07 17:53:10|7311.4|7296.4|7311.3|7296.3|7311.4|7296.4|7311.3|7296.3|2
1623088460000|2021-06-07 17:54:20|7311.5|7296.5|7311.3|7296.3|7311.5|7296.5|7311.3|7296.3|2
1623088480000|2021-06-07 17:54:40|7311.5|7296.5|7311.3|7296.3|7311.5|7296.5|7311.3|7296.3|2
1623088530000|2021-06-07 17:55:30|7311.4|7296.4|7311.3|7296.3|7311.4|7296.4|7311.3|7296.3|2
1623088540000|2021-06-07 17:55:40|7311.4|7296.4|7311.3|7296.3|7311.4|7296.4|7311.3|7296.3|2
1623088740000|2021-06-07 17:59:00|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1623088770000|2021-06-07 17:59:30|7311.3|7296.3|7311.2|7296.2|7311.3|7296.3|7311.1|7296.1|4
1623088780000|2021-06-07 17:59:40|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|1
1623088790000|2021-06-07 17:59:50|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|1
1623088820000|2021-06-07 18:00:20|7311.1|7296.1|7311.2|7296.2|7311.2|7296.2|7311.1|7296.1|2
1623088830000|2021-06-07 18:00:30|7311.1|7296.1|7311|7296|7311.1|7296.1|7311|7296|2
1623088870000|2021-06-07 18:01:10|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1623089090000|2021-06-07 18:04:50|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1623089120000|2021-06-07 18:05:20|7310.3|7295.3|7310.4|7295.4|7310.4|7295.4|7309.6|7294.6|7
1623089150000|2021-06-07 18:05:50|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|1
1623089220000|2021-06-07 18:07:00|7310.2|7295.2|7310.3|7295.3|7310.3|7295.3|7310.2|7295.2|2
1623089820000|2021-06-07 18:17:00|7310.4|7295.4|7310.3|7295.3|7310.5|7295.5|7310.3|7295.3|7
1623089890000|2021-06-07 18:18:10|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|1
1623090560000|2021-06-07 18:29:20|7310.1|7295.1|7310|7295|7310.1|7295.1|7310|7295|4
1623090590000|2021-06-07 18:29:50|7310.1|7295.1|7309.6|7294.6|7310.1|7295.1|7309.3|7294.3|6
1623090600000|2021-06-07 18:30:00|7309.2|7294.2|7310|7295|7310|7295|7309.2|7294.2|3
1623090610000|2021-06-07 18:30:10|7313.4|7288.4|7313.4|7288.4|7313.4|7288.4|7313.4|7288.4|1
1623090780000|2021-06-07 18:33:00|7313.3|7288.3|7313.3|7288.3|7313.3|7288.3|7313.3|7288.3|1
1623090790000|2021-06-07 18:33:10|7313.9|7288.9|7314.3|7289.3|7314.3|7289.3|7313.7|7288.7|3
1623090810000|2021-06-07 18:33:30|7314.5|7289.5|7314.3|7289.3|7314.5|7289.5|7314.3|7289.3|2
1623090990000|2021-06-07 18:36:30|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.1|7294.1|3
1623091060000|2021-06-07 18:37:40|7310.1|7295.1|7310.3|7295.3|7310.3|7295.3|7310.1|7295.1|3
1623091080000|2021-06-07 18:38:00|7310.6|7295.6|7311.6|7296.6|7316.4|7296.6|7310.6|7291.4|4
1623091090000|2021-06-07 18:38:10|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1623091100000|2021-06-07 18:38:20|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|1
1623091140000|2021-06-07 18:39:00|7311.5|7296.5|7311.6|7296.6|7311.6|7296.6|7311.5|7296.5|2
1623091160000|2021-06-07 18:39:20|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1623091170000|2021-06-07 18:39:30|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1623091240000|2021-06-07 18:40:40|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|1
1623091280000|2021-06-07 18:41:20|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1623091740000|2021-06-07 18:49:00|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|1
1623091760000|2021-06-07 18:49:20|7311.5|7296.5|7311.6|7296.6|7311.6|7296.6|7311.5|7296.5|2
1623091780000|2021-06-07 18:49:40|7311.5|7296.5|7311.6|7296.6|7311.6|7296.6|7311.5|7296.5|2
1623091790000|2021-06-07 18:49:50|7311.7|7296.7|7311.5|7296.5|7311.7|7296.7|7311.5|7296.5|4
1623092080000|2021-06-07 18:54:40|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|1
1623092090000|2021-06-07 18:54:50|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1623092130000|2021-06-07 18:55:30|7311.6|7296.6|7311.5|7296.5|7311.6|7296.6|7311.5|7296.5|2
1623092140000|2021-06-07 18:55:40|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.5|7296.5|5
1623092150000|2021-06-07 18:55:50|7311.5|7296.5|7311.5|7296.5|7311.6|7296.6|7311.5|7296.5|3
1623092160000|2021-06-07 18:56:00|7311.6|7296.6|7311.5|7296.5|7311.6|7296.6|7311.5|7296.5|2
1623092170000|2021-06-07 18:56:10|7311.6|7296.6|7311.5|7296.5|7311.6|7296.6|7311.5|7296.5|2
1623092190000|2021-06-07 18:56:30|7311.6|7296.6|7311.6|7296.6|7311.7|7296.7|7311.6|7296.6|3
1623092260000|2021-06-07 18:57:40|7309.5|7294.5|7309.1|7294.1|7309.5|7294.5|7308.9|7293.9|3
1623092280000|2021-06-07 18:58:00|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|1
1623092340000|2021-06-07 18:59:00|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1623092350000|2021-06-07 18:59:10|7311|7296|7310.8|7295.8|7311|7296|7310.8|7295.8|2
1623092390000|2021-06-07 18:59:50|7311.1|7296.1|7311.2|7296.2|7311.2|7296.2|7311.1|7296.1|2
1623092400000|2021-06-07 19:00:00|7311.3|7296.3|7311.2|7296.2|7311.3|7296.3|7311.2|7296.2|2
1623092550000|2021-06-07 19:02:30|7309.3|7294.3|7308.9|7293.9|7309.3|7294.3|7308.9|7293.9|5
1623092610000|2021-06-07 19:03:30|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|1
1623092640000|2021-06-07 19:04:00|7309|7294|7309.1|7294.1|7309.1|7294.1|7309|7294|2
1623092720000|2021-06-07 19:05:20|7310.8|7295.8|7310|7295|7310.8|7295.8|7310|7295|2
1623092760000|2021-06-07 19:06:00|7315.1|7290.1|7315.1|7290.1|7315.1|7290.1|7315.1|7290.1|1
1623092780000|2021-06-07 19:06:20|7315.2|7290.2|7314.8|7289.8|7315.2|7290.2|7314.8|7289.8|3
1623092870000|2021-06-07 19:07:50|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|1
1623093150000|2021-06-07 19:12:30|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|1
1623093190000|2021-06-07 19:13:10|7309|7294|7309|7294|7309|7294|7309|7294|1
1623093300000|2021-06-07 19:15:00|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|1
1623093610000|2021-06-07 19:20:10|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1623094190000|2021-06-07 19:29:50|7309.4|7294.4|7309.5|7294.5|7309.5|7294.5|7309.4|7294.4|2
1623094250000|2021-06-07 19:30:50|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|1
1623094900000|2021-06-07 19:41:40|7310.4|7295.4|7310.4|7295.4|7310.5|7295.5|7310.4|7295.4|3
1623094920000|2021-06-07 19:42:00|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|1
1623094930000|2021-06-07 19:42:10|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|1
1623095320000|2021-06-07 19:48:40|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|1
1623095340000|2021-06-07 19:49:00|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|1
1623095900000|2021-06-07 19:58:20|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1623115860000|2021-06-08 01:31:00|7318.8|7293.8|7318.8|7293.8|7318.8|7293.8|7318.8|7293.8|1
1623115990000|2021-06-08 01:33:10|7317.3|7292.3|7317.3|7292.3|7317.3|7292.3|7317.3|7292.3|1
1623118360000|2021-06-08 02:12:40|7318|7293|7318|7293|7318|7293|7318|7293|1
1623118370000|2021-06-08 02:12:50|7318.6|7293.6|7318.6|7293.6|7318.6|7293.6|7318.6|7293.6|1
1623119520000|2021-06-08 02:32:00|7318|7293|7318|7293|7318|7293|7318|7293|1
1623119530000|2021-06-08 02:32:10|7317.6|7292.6|7317.6|7292.6|7317.6|7292.6|7317.6|7292.6|1
1623119590000|2021-06-08 02:33:10|7317|7292|7317|7292|7317|7292|7317|7292|1
1623119600000|2021-06-08 02:33:20|7317.6|7292.6|7316.3|7291.3|7317.6|7292.6|7316.3|7291.3|3
1623119620000|2021-06-08 02:33:40|7317.5|7292.5|7317.5|7292.5|7317.5|7292.5|7317.5|7292.5|1
1623120160000|2021-06-08 02:42:40|7318.5|7293.5|7318.5|7293.5|7318.5|7293.5|7318.5|7293.5|1
1623120240000|2021-06-08 02:44:00|7318.9|7293.9|7318.9|7293.9|7318.9|7293.9|7318.9|7293.9|1
1623120260000|2021-06-08 02:44:20|7318.8|7293.8|7318.8|7293.8|7318.8|7293.8|7318.8|7293.8|1
1623120290000|2021-06-08 02:44:50|7319|7294|7319|7294|7319|7294|7319|7294|1
1623120380000|2021-06-08 02:46:20|7321|7296|7321|7296|7321|7296|7321|7296|1
1623120400000|2021-06-08 02:46:40|7320.1|7295.1|7320.1|7295.1|7320.1|7295.1|7320.1|7295.1|1
1623120440000|2021-06-08 02:47:20|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|1
1623120450000|2021-06-08 02:47:30|7321.8|7296.8|7321.8|7296.8|7321.8|7296.8|7321.8|7296.8|1
1623120460000|2021-06-08 02:47:40|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|1
1623120470000|2021-06-08 02:47:50|7321.5|7296.5|7320.8|7295.8|7321.5|7296.5|7320.8|7295.8|2
1623120480000|2021-06-08 02:48:00|7321.1|7296.1|7321.1|7296.1|7321.1|7296.1|7321.1|7296.1|1
1623120590000|2021-06-08 02:49:50|7321.2|7296.2|7321.2|7296.2|7321.2|7296.2|7321.2|7296.2|1
1623120650000|2021-06-08 02:50:50|7321.3|7296.3|7321.3|7296.3|7321.3|7296.3|7321.3|7296.3|1
1623120770000|2021-06-08 02:52:50|7321.1|7296.1|7321.1|7296.1|7321.1|7296.1|7321.1|7296.1|1
1623120880000|2021-06-08 02:54:40|7320|7295|7320|7295|7320|7295|7320|7295|1
1623121260000|2021-06-08 03:01:00|7321.1|7296.1|7321.1|7296.1|7321.1|7296.1|7321.1|7296.1|1
1623121350000|2021-06-08 03:02:30|7320|7295|7320|7295|7320|7295|7320|7295|1
1623121380000|2021-06-08 03:03:00|7319.1|7294.1|7319.1|7294.1|7319.1|7294.1|7319.1|7294.1|1
1623121390000|2021-06-08 03:03:10|7320|7295|7320|7295|7320|7295|7320|7295|1
1623121420000|2021-06-08 03:03:40|7319.1|7294.1|7319.1|7294.1|7319.1|7294.1|7319.1|7294.1|1
1623121540000|2021-06-08 03:05:40|7320|7295|7320|7295|7320|7295|7320|7295|1
1623122510000|2021-06-08 03:21:50|7321.1|7296.1|7321.1|7296.1|7321.1|7296.1|7321.1|7296.1|1
1623122520000|2021-06-08 03:22:00|7320.5|7295.5|7320.5|7295.5|7320.5|7295.5|7320.5|7295.5|1
1623123110000|2021-06-08 03:31:50|7319|7294|7319|7294|7319|7294|7319|7294|1
1623123180000|2021-06-08 03:33:00|7316.6|7291.6|7319|7294|7319|7294|7316.6|7291.6|2
1623123200000|2021-06-08 03:33:20|7318|7293|7318|7293|7318|7293|7318|7293|1
1623123300000|2021-06-08 03:35:00|7313.1|7298.1|7314.8|7289.8|7318|7298.1|7313.1|7289.8|5
1623123310000|2021-06-08 03:35:10|7314.6|7289.6|7314.6|7289.6|7314.8|7289.8|7314.3|7289.3|7
1623123320000|2021-06-08 03:35:20|7314.4|7289.4|7314.5|7289.5|7314.6|7289.6|7314.4|7289.4|3
1623123330000|2021-06-08 03:35:30|7314.6|7289.6|7314.9|7289.9|7314.9|7289.9|7314.6|7289.6|2
1623123340000|2021-06-08 03:35:40|7315.1|7290.1|7314.9|7289.9|7315.1|7290.1|7314.9|7289.9|2
1623123350000|2021-06-08 03:35:50|7314.8|7289.8|7314.6|7289.6|7314.8|7289.8|7314.6|7289.6|2
1623123380000|2021-06-08 03:36:20|7314.5|7289.5|7314.5|7289.5|7314.5|7289.5|7314.5|7289.5|1
1623123390000|2021-06-08 03:36:30|7314.6|7289.6|7309.6|7294.6|7314.6|7294.8|7309.6|7289.6|3
1623123400000|2021-06-08 03:36:40|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.5|7294.5|3
1623123500000|2021-06-08 03:38:20|7310|7295|7310.1|7295.1|7310.1|7295.1|7310|7295|2
1623123510000|2021-06-08 03:38:30|7310.3|7295.3|7311.5|7296.5|7311.5|7296.5|7310.3|7295.3|4
1623123530000|2021-06-08 03:38:50|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|1
1623123540000|2021-06-08 03:39:00|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1623123550000|2021-06-08 03:39:10|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|1
1623123570000|2021-06-08 03:39:30|7311.2|7296.2|7310.7|7295.7|7311.2|7296.2|7310.7|7295.7|2
1623123580000|2021-06-08 03:39:40|7310.6|7295.6|7310.5|7295.5|7310.6|7295.6|7310.4|7295.4|3
1623123590000|2021-06-08 03:39:50|7310.4|7295.4|7310.5|7295.5|7310.5|7295.5|7310.4|7295.4|2
1623123600000|2021-06-08 03:40:00|7310.6|7295.6|7310.7|7295.7|7310.7|7295.7|7310.6|7295.6|2
1623123610000|2021-06-08 03:40:10|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1623123630000|2021-06-08 03:40:30|7310.7|7295.7|7311.6|7296.6|7311.6|7296.6|7310.7|7295.7|3
1623123660000|2021-06-08 03:41:00|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|1
1623123670000|2021-06-08 03:41:10|7311.8|7296.8|7312|7297|7312|7297|7311.8|7296.8|2
1623123680000|2021-06-08 03:41:20|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|1
1623123690000|2021-06-08 03:41:30|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|1
1623123700000|2021-06-08 03:41:40|7312.3|7297.3|7312.2|7297.2|7312.3|7297.3|7312.2|7297.2|4
1623123720000|2021-06-08 03:42:00|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|1
1623123760000|2021-06-08 03:42:40|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|1
1623123770000|2021-06-08 03:42:50|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|1
1623123880000|2021-06-08 03:44:40|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|1
1623123910000|2021-06-08 03:45:10|7312|7297|7312|7297|7312|7297|7312|7297|1
1623123920000|2021-06-08 03:45:20|7311.7|7296.7|7311.8|7296.8|7311.8|7296.8|7311.7|7296.7|2
1623123960000|2021-06-08 03:46:00|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|1
1623123970000|2021-06-08 03:46:10|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1623123990000|2021-06-08 03:46:30|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|1
1623124000000|2021-06-08 03:46:40|7311.1|7296.1|7311.2|7296.2|7311.2|7296.2|7311.1|7296.1|2
1623124020000|2021-06-08 03:47:00|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1623124030000|2021-06-08 03:47:10|7311.2|7296.2|7310.9|7295.9|7311.2|7296.2|7310.9|7295.9|2
1623124060000|2021-06-08 03:47:40|7311.2|7296.2|7311.4|7296.4|7311.4|7296.4|7311.2|7296.2|2
1623124070000|2021-06-08 03:47:50|7311.8|7296.8|7311.4|7296.4|7311.8|7296.8|7311.4|7296.4|4
1623124080000|2021-06-08 03:48:00|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|1
1623124090000|2021-06-08 03:48:10|7311.4|7296.4|7311.7|7296.7|7311.7|7296.7|7311.4|7296.4|2
1623124100000|2021-06-08 03:48:20|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|1
1623124200000|2021-06-08 03:50:00|7311.6|7296.6|7311.7|7296.7|7311.7|7296.7|7311.6|7296.6|2
1623124220000|2021-06-08 03:50:20|7311.9|7296.9|7311.7|7296.7|7311.9|7296.9|7311.7|7296.7|2
1623124230000|2021-06-08 03:50:30|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|1
1623124260000|2021-06-08 03:51:00|7312|7297|7312|7297|7312|7297|7312|7297|1
1623124270000|2021-06-08 03:51:10|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|1
1623124280000|2021-06-08 03:51:20|7312|7297|7312|7297|7312|7297|7312|7297|1
1623124350000|2021-06-08 03:52:30|7312.1|7297.1|7312.2|7297.2|7312.2|7297.2|7312.1|7297.1|2
1623124360000|2021-06-08 03:52:40|7312.4|7297.4|7313.5|7298.5|7313.5|7298.5|7312.4|7297.4|4
1623124370000|2021-06-08 03:52:50|7313.6|7298.6|7313.7|7298.7|7313.7|7298.7|7313.6|7298.6|2
1623124380000|2021-06-08 03:53:00|7314|7299|7314|7299|7314|7299|7314|7299|1
1623124390000|2021-06-08 03:53:10|7313.9|7298.9|7313.7|7298.7|7314.2|7299.2|7313.7|7298.7|10
1623124400000|2021-06-08 03:53:20|7314.1|7299.1|7314.3|7299.3|7314.3|7299.3|7313.9|7298.9|5
1623124410000|2021-06-08 03:53:30|7314.1|7299.1|7313.9|7298.9|7314.1|7299.1|7313.9|7298.9|2
1623124430000|2021-06-08 03:53:50|7314.2|7299.2|7313.9|7298.9|7314.2|7299.2|7313.9|7298.9|2
1623124440000|2021-06-08 03:54:00|7314.2|7299.2|7313.8|7298.8|7314.2|7299.2|7313.4|7298.4|5
1623124450000|2021-06-08 03:54:10|7313.9|7298.9|7313.3|7298.3|7313.9|7298.9|7313.2|7298.2|5
1623124460000|2021-06-08 03:54:20|7313.4|7298.4|7311.9|7296.9|7313.4|7298.4|7311.9|7296.9|7
1623124470000|2021-06-08 03:54:30|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.6|7296.6|3
1623124480000|2021-06-08 03:54:40|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|1
1623124490000|2021-06-08 03:54:50|7312.1|7297.1|7312.1|7297.1|7312.2|7297.2|7312.1|7297.1|3
1623124500000|2021-06-08 03:55:00|7311.9|7296.9|7311.7|7296.7|7311.9|7296.9|7311.7|7296.7|2
1623124510000|2021-06-08 03:55:10|7311.2|7296.2|7310.9|7295.9|7311.2|7296.2|7310.9|7295.9|4
1623124520000|2021-06-08 03:55:20|7311|7296|7311|7296|7311|7296|7311|7296|1
1623124550000|2021-06-08 03:55:50|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1623124570000|2021-06-08 03:56:10|7310.8|7295.8|7311|7296|7311|7296|7310.8|7295.8|3
1623124600000|2021-06-08 03:56:40|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1623124610000|2021-06-08 03:56:50|7310.7|7295.7|7310.6|7295.6|7310.7|7295.7|7310.6|7295.6|2
1623124660000|2021-06-08 03:57:40|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|1
1623124720000|2021-06-08 03:58:40|7310.5|7295.5|7310.8|7295.8|7310.8|7295.8|7310.5|7295.5|2
1623124750000|2021-06-08 03:59:10|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1623124800000|2021-06-08 04:00:00|7310.5|7295.5|7310.6|7295.6|7310.6|7295.6|7310.5|7295.5|2
1623124830000|2021-06-08 04:00:30|7310.5|7295.5|7310.4|7295.4|7310.5|7295.5|7310.3|7295.3|3
1623124840000|2021-06-08 04:00:40|7310.5|7295.5|7310.4|7295.4|7310.5|7295.5|7310.4|7295.4|2
1623124910000|2021-06-08 04:01:50|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|1
1623124940000|2021-06-08 04:02:20|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1623125050000|2021-06-08 04:04:10|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1623125080000|2021-06-08 04:04:40|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1623125090000|2021-06-08 04:04:50|7311|7296|7311|7296|7311|7296|7311|7296|1
1623125110000|2021-06-08 04:05:10|7310.8|7295.8|7310.8|7295.8|7311|7296|7310.8|7295.8|4
1623125120000|2021-06-08 04:05:20|7310.9|7295.9|7310.8|7295.8|7311|7296|7310.8|7295.8|3
1623125140000|2021-06-08 04:05:40|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1623125150000|2021-06-08 04:05:50|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1623125160000|2021-06-08 04:06:00|7310.9|7295.9|7310.8|7295.8|7310.9|7295.9|7310.8|7295.8|2
1623125180000|2021-06-08 04:06:20|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1623125190000|2021-06-08 04:06:30|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1623125240000|2021-06-08 04:07:20|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|1
1623125260000|2021-06-08 04:07:40|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1623125270000|2021-06-08 04:07:50|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1623125300000|2021-06-08 04:08:20|7311|7296|7311.1|7296.1|7311.1|7296.1|7311|7296|2
1623125320000|2021-06-08 04:08:40|7311.5|7296.5|7312.3|7297.3|7312.4|7297.4|7311.5|7296.5|6
1623125330000|2021-06-08 04:08:50|7312.4|7297.4|7310.8|7295.8|7312.6|7297.6|7310.8|7295.8|5
1623125340000|2021-06-08 04:09:00|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1623125350000|2021-06-08 04:09:10|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|1
1623125370000|2021-06-08 04:09:30|7310.9|7295.9|7311.8|7296.8|7311.8|7296.8|7310.9|7295.9|5
1623125380000|2021-06-08 04:09:40|7311.9|7296.9|7312.1|7297.1|7312.1|7297.1|7311.9|7296.9|2
1623125390000|2021-06-08 04:09:50|7312.3|7297.3|7312.2|7297.2|7312.3|7297.3|7312.2|7297.2|2
1623125400000|2021-06-08 04:10:00|7312|7297|7312.2|7297.2|7312.2|7297.2|7311.5|7296.5|6
1623125460000|2021-06-08 04:11:00|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|1
1623125470000|2021-06-08 04:11:10|7311.9|7296.9|7310.6|7295.6|7311.9|7296.9|7310.6|7295.6|4
1623125510000|2021-06-08 04:11:50|7310.7|7295.7|7310.1|7295.1|7310.7|7295.7|7310.1|7295.1|2
1623125550000|2021-06-08 04:12:30|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|1
1623125650000|2021-06-08 04:14:10|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|1
1623125710000|2021-06-08 04:15:10|7310.2|7295.2|7310.1|7295.1|7310.2|7295.2|7310.1|7295.1|2
1623125720000|2021-06-08 04:15:20|7310.2|7295.2|7309.9|7294.9|7310.2|7295.2|7309.9|7294.9|3
1623125730000|2021-06-08 04:15:30|7310|7295|7310|7295|7310|7295|7310|7295|1
1623125750000|2021-06-08 04:15:50|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|1
1623125760000|2021-06-08 04:16:00|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|1
1623125780000|2021-06-08 04:16:20|7309.2|7294.2|7309|7294|7309.2|7294.2|7309|7294|3
1623125810000|2021-06-08 04:16:50|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|1
1623125850000|2021-06-08 04:17:30|7309|7294|7308.8|7293.8|7309|7294|7308.8|7293.8|2
1623125860000|2021-06-08 04:17:40|7309|7294|7309.2|7294.2|7309.2|7294.2|7309|7294|2
1623125870000|2021-06-08 04:17:50|7309|7294|7309|7294|7309|7294|7309|7294|1
1623125880000|2021-06-08 04:18:00|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|1
1623125890000|2021-06-08 04:18:10|7309|7294|7309.2|7294.2|7309.2|7294.2|7309|7294|2
1623125950000|2021-06-08 04:19:10|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|1
1623125960000|2021-06-08 04:19:20|7309.3|7294.3|7309.5|7294.5|7309.5|7294.5|7309.3|7294.3|2
1623125970000|2021-06-08 04:19:30|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|1
1623126000000|2021-06-08 04:20:00|7309.5|7294.5|7309.7|7294.7|7309.7|7294.7|7309.5|7294.5|3
1623126020000|2021-06-08 04:20:20|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|1
1623126040000|2021-06-08 04:20:40|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1623126050000|2021-06-08 04:20:50|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|1
1623126060000|2021-06-08 04:21:00|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|1
1623126280000|2021-06-08 04:24:40|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|1
1623126300000|2021-06-08 04:25:00|7309.1|7294.1|7309.1|7294.1|7309.2|7294.2|7309.1|7294.1|3
1623126360000|2021-06-08 04:26:00|7309.3|7294.3|7309.5|7294.5|7309.6|7294.6|7309.3|7294.3|3
1623126380000|2021-06-08 04:26:20|7309.6|7294.6|7309.8|7294.8|7309.8|7294.8|7309.6|7294.6|2
1623126410000|2021-06-08 04:26:50|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|1
1623126450000|2021-06-08 04:27:30|7310|7295|7310.1|7295.1|7310.1|7295.1|7310|7295|2
1623126530000|2021-06-08 04:28:50|7310.3|7295.3|7310.8|7295.8|7310.8|7295.8|7310.3|7295.3|4
1623126580000|2021-06-08 04:29:40|7310.5|7295.5|7310.1|7295.1|7310.8|7295.8|7310.1|7295.1|6
1623126590000|2021-06-08 04:29:50|7310|7295|7310.3|7295.3|7310.5|7295.5|7310|7295|4
1623126600000|2021-06-08 04:30:00|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|1
1623126610000|2021-06-08 04:30:10|7310.8|7295.8|7310.8|7295.8|7311.1|7296.1|7310.7|7295.7|6
1623126620000|2021-06-08 04:30:20|7310.9|7295.9|7311.4|7296.4|7311.4|7296.4|7310.9|7295.9|11
1623126630000|2021-06-08 04:30:30|7311.7|7296.7|7313.6|7298.6|7314.4|7299.4|7311.7|7296.7|17
1623126640000|2021-06-08 04:30:40|7313.5|7298.5|7312.5|7297.5|7313.5|7298.5|7312.5|7297.5|8
1623126650000|2021-06-08 04:30:50|7312.4|7297.4|7311.5|7296.5|7312.4|7297.4|7311.4|7296.4|9
1623126660000|2021-06-08 04:31:00|7311.7|7296.7|7311.9|7296.9|7311.9|7296.9|7311.7|7296.7|2
1623126670000|2021-06-08 04:31:10|7311.7|7296.7|7311.6|7296.6|7311.7|7296.7|7311.6|7296.6|2
1623126680000|2021-06-08 04:31:20|7311.7|7296.7|7312.3|7297.3|7312.3|7297.3|7311.6|7296.6|8
1623126690000|2021-06-08 04:31:30|7312.4|7297.4|7312.3|7297.3|7312.4|7297.4|7312.3|7297.3|2
1623126700000|2021-06-08 04:31:40|7312|7297|7311.9|7296.9|7312|7297|7311.9|7296.9|2
1623126710000|2021-06-08 04:31:50|7311.8|7296.8|7311.8|7296.8|7312|7297|7311.6|7296.6|9
1623126720000|2021-06-08 04:32:00|7311.6|7296.6|7311.8|7296.8|7311.8|7296.8|7311.6|7296.6|2
1623126730000|2021-06-08 04:32:10|7311.6|7296.6|7311.6|7296.6|7311.9|7296.9|7311.6|7296.6|7
1623126740000|2021-06-08 04:32:20|7311.8|7296.8|7312.3|7297.3|7312.3|7297.3|7311.7|7296.7|5
1623126750000|2021-06-08 04:32:30|7312|7297|7312.7|7297.7|7312.9|7297.9|7311.6|7296.6|7
1623126760000|2021-06-08 04:32:40|7312.8|7297.8|7311.4|7296.4|7312.8|7297.8|7311.4|7296.4|4
1623126770000|2021-06-08 04:32:50|7311.1|7296.1|7310.8|7295.8|7311.1|7296.1|7310.8|7295.8|6
1623126780000|2021-06-08 04:33:00|7310.5|7295.5|7309.8|7294.8|7310.5|7295.5|7309.8|7294.8|5
1623126790000|2021-06-08 04:33:10|7309.6|7294.6|7309.3|7294.3|7309.6|7294.6|7309.3|7294.3|5
1623126800000|2021-06-08 04:33:20|7309.5|7294.5|7309.7|7294.7|7309.7|7294.7|7309.3|7294.3|4
1623126810000|2021-06-08 04:33:30|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|1
1623126830000|2021-06-08 04:33:50|7310.1|7295.1|7309.4|7294.4|7310.2|7295.2|7309.4|7294.4|5
1623126840000|2021-06-08 04:34:00|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1623126850000|2021-06-08 04:34:10|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|1
1623126860000|2021-06-08 04:34:20|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1623126870000|2021-06-08 04:34:30|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|1
1623126880000|2021-06-08 04:34:40|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1623126890000|2021-06-08 04:34:50|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|1
1623126900000|2021-06-08 04:35:00|7309.3|7294.3|7310.4|7295.4|7310.4|7295.4|7309.3|7294.3|4
1623126910000|2021-06-08 04:35:10|7310.8|7295.8|7311.3|7296.3|7311.3|7296.3|7310.8|7295.8|4
1623126920000|2021-06-08 04:35:20|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|1
1623126930000|2021-06-08 04:35:30|7311.3|7296.3|7311|7296|7311.3|7296.3|7311|7296|2
1623126940000|2021-06-08 04:35:40|7311.1|7296.1|7311.4|7296.4|7311.4|7296.4|7311.1|7296.1|3
1623126960000|2021-06-08 04:36:00|7311.6|7296.6|7311.9|7296.9|7312|7297|7311.6|7296.6|6
1623126970000|2021-06-08 04:36:10|7311.8|7296.8|7311.6|7296.6|7311.8|7296.8|7311.5|7296.5|3
1623126980000|2021-06-08 04:36:20|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|1
1623126990000|2021-06-08 04:36:30|7311.4|7296.4|7311.4|7296.4|7311.5|7296.5|7311.4|7296.4|3
1623127000000|2021-06-08 04:36:40|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|1
1623127010000|2021-06-08 04:36:50|7311|7296|7311|7296|7311|7296|7310.8|7295.8|4
1623127020000|2021-06-08 04:37:00|7311.2|7296.2|7309.9|7294.9|7311.4|7296.4|7309.9|7294.9|6
1623127030000|2021-06-08 04:37:10|7310|7295|7309.9|7294.9|7310|7295|7309.9|7294.9|2
1623127050000|2021-06-08 04:37:30|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|1
1623127060000|2021-06-08 04:37:40|7309.7|7294.7|7309.7|7294.7|7309.8|7294.8|7309.7|7294.7|3
1623127120000|2021-06-08 04:38:40|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|1
1623127130000|2021-06-08 04:38:50|7308.8|7293.8|7308.9|7293.9|7308.9|7293.9|7308.7|7293.7|4
1623127150000|2021-06-08 04:39:10|7309|7294|7309|7294|7309|7294|7309|7294|1
1623127160000|2021-06-08 04:39:20|7309.1|7294.1|7309.3|7294.3|7309.9|7294.9|7309.1|7294.1|5
1623127170000|2021-06-08 04:39:30|7309.2|7294.2|7309.1|7294.1|7309.2|7294.2|7309.1|7294.1|2
1623127210000|2021-06-08 04:40:10|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|1
1623127250000|2021-06-08 04:40:50|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|1
1623127260000|2021-06-08 04:41:00|7309.2|7294.2|7309.9|7294.9|7309.9|7294.9|7309.2|7294.2|3
1623127280000|2021-06-08 04:41:20|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|1
1623127300000|2021-06-08 04:41:40|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|1
1623127330000|2021-06-08 04:42:10|7310|7295|7310|7295|7310|7295|7310|7295|1
1623127340000|2021-06-08 04:42:20|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|1
1623127380000|2021-06-08 04:43:00|7310|7295|7309.9|7294.9|7310|7295|7309.9|7294.9|4
1623127410000|2021-06-08 04:43:30|7310|7295|7309.9|7294.9|7310|7295|7309.9|7294.9|2
1623127420000|2021-06-08 04:43:40|7310|7295|7309.9|7294.9|7310|7295|7309.9|7294.9|2
1623127450000|2021-06-08 04:44:10|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|1
1623127460000|2021-06-08 04:44:20|7309.7|7294.7|7309.6|7294.6|7309.7|7294.7|7309.6|7294.6|2
1623127470000|2021-06-08 04:44:30|7308.9|7293.9|7308.9|7293.9|7309|7294|7308.9|7293.9|3
1623127480000|2021-06-08 04:44:40|7309|7294|7308.9|7293.9|7309|7294|7308.9|7293.9|2
1623127500000|2021-06-08 04:45:00|7309|7294|7308.9|7293.9|7309.1|7294.1|7308.9|7293.9|4
1623127510000|2021-06-08 04:45:10|7308.8|7293.8|7308.9|7293.9|7308.9|7293.9|7308.8|7293.8|2
1623127530000|2021-06-08 04:45:30|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|1
1623127540000|2021-06-08 04:45:40|7308.9|7293.9|7308.9|7293.9|7309|7294|7308.9|7293.9|3
1623127560000|2021-06-08 04:46:00|7309.1|7294.1|7309.6|7294.6|7309.6|7294.6|7309.1|7294.1|3
1623127580000|2021-06-08 04:46:20|7309.9|7294.9|7310.2|7295.2|7310.2|7295.2|7309.9|7294.9|4
1623127590000|2021-06-08 04:46:30|7310.1|7295.1|7309.9|7294.9|7310.1|7295.1|7309.8|7294.8|5
1623127600000|2021-06-08 04:46:40|7309.7|7294.7|7309.6|7294.6|7309.7|7294.7|7309.6|7294.6|2
1623127610000|2021-06-08 04:46:50|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|1
1623127620000|2021-06-08 04:47:00|7309.4|7294.4|7309.3|7294.3|7309.4|7294.4|7309.3|7294.3|2
1623127630000|2021-06-08 04:47:10|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|1
1623127660000|2021-06-08 04:47:40|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|1
1623127670000|2021-06-08 04:47:50|7309.4|7294.4|7309.5|7294.5|7309.5|7294.5|7309.4|7294.4|4
1623127680000|2021-06-08 04:48:00|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|1
1623127690000|2021-06-08 04:48:10|7309.5|7294.5|7309.7|7294.7|7309.7|7294.7|7309.4|7294.4|5
1623127720000|2021-06-08 04:48:40|7309.6|7294.6|7309.7|7294.7|7309.7|7294.7|7309.4|7294.4|4
1623127780000|2021-06-08 04:49:40|7309.6|7294.6|7309.4|7294.4|7309.6|7294.6|7309.4|7294.4|2
1623127790000|2021-06-08 04:49:50|7309.5|7294.5|7309.4|7294.4|7309.6|7294.6|7309.4|7294.4|4
1623127800000|2021-06-08 04:50:00|7309.5|7294.5|7309.7|7294.7|7309.7|7294.7|7309.4|7294.4|4
1623127810000|2021-06-08 04:50:10|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|1
1623127820000|2021-06-08 04:50:20|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|1
1623127870000|2021-06-08 04:51:10|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|1
1623127880000|2021-06-08 04:51:20|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|1
1623127890000|2021-06-08 04:51:30|7309.6|7294.6|7309.7|7294.7|7309.7|7294.7|7309.6|7294.6|2
1623127910000|2021-06-08 04:51:50|7309.6|7294.6|7309.3|7294.3|7309.6|7294.6|7309.2|7294.2|5
1623127920000|2021-06-08 04:52:00|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|1
1623127930000|2021-06-08 04:52:10|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1623127950000|2021-06-08 04:52:30|7309.4|7294.4|7309.7|7294.7|7309.7|7294.7|7309.3|7294.3|5
1623127980000|2021-06-08 04:53:00|7309.8|7294.8|7309.9|7294.9|7309.9|7294.9|7309.8|7294.8|2
1623127990000|2021-06-08 04:53:10|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|1
1623128000000|2021-06-08 04:53:20|7310|7295|7309.9|7294.9|7310|7295|7309.9|7294.9|2
1623128010000|2021-06-08 04:53:30|7309.8|7294.8|7309.9|7294.9|7309.9|7294.9|7309.8|7294.8|2
1623128040000|2021-06-08 04:54:00|7309.8|7294.8|7309.9|7294.9|7309.9|7294.9|7309.8|7294.8|2
1623128050000|2021-06-08 04:54:10|7310|7295|7310|7295|7310|7295|7310|7295|1
1623128060000|2021-06-08 04:54:20|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|1
1623128070000|2021-06-08 04:54:30|7310|7295|7310|7295|7310|7295|7310|7295|1
1623128090000|2021-06-08 04:54:50|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|1
1623128100000|2021-06-08 04:55:00|7310|7295|7310.1|7295.1|7310.1|7295.1|7310|7295|2
1623128110000|2021-06-08 04:55:10|7310|7295|7310.1|7295.1|7310.1|7295.1|7310|7295|2
1623128120000|2021-06-08 04:55:20|7310|7295|7310|7295|7310|7295|7310|7295|1
1623128150000|2021-06-08 04:55:50|7310.1|7295.1|7310|7295|7310.1|7295.1|7310|7295|2
1623128160000|2021-06-08 04:56:00|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|1
1623128170000|2021-06-08 04:56:10|7310.1|7295.1|7309.8|7294.8|7310.1|7295.1|7309.8|7294.8|3
1623128180000|2021-06-08 04:56:20|7309.9|7294.9|7310|7295|7310|7295|7309.9|7294.9|2
1623128190000|2021-06-08 04:56:30|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|1
1623128210000|2021-06-08 04:56:50|7310|7295|7309.8|7294.8|7310|7295|7309.8|7294.8|3
1623128220000|2021-06-08 04:57:00|7310|7295|7310|7295|7310|7295|7309.8|7294.8|4
1623128230000|2021-06-08 04:57:10|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|1
1623128240000|2021-06-08 04:57:20|7310|7295|7310.1|7295.1|7310.1|7295.1|7309.9|7294.9|5
1623128260000|2021-06-08 04:57:40|7310|7295|7310.3|7295.3|7310.3|7295.3|7309.6|7294.6|8
1623128270000|2021-06-08 04:57:50|7310.4|7295.4|7310.6|7295.6|7310.6|7295.6|7310.4|7295.4|3
1623128280000|2021-06-08 04:58:00|7311.2|7296.2|7312|7297|7312.5|7297.5|7311.2|7296.2|13
1623128300000|2021-06-08 04:58:20|7311.9|7296.9|7311.7|7296.7|7311.9|7296.9|7311.7|7296.7|3
1623128320000|2021-06-08 04:58:40|7312|7297|7312.7|7297.7|7312.8|7297.8|7312|7297|4
1623128330000|2021-06-08 04:58:50|7312.8|7297.8|7313.1|7298.1|7313.6|7298.6|7312.8|7297.8|6
1623128340000|2021-06-08 04:59:00|7313.2|7298.2|7314.3|7299.3|7314.4|7299.4|7312.8|7297.8|13
1623128350000|2021-06-08 04:59:10|7314.6|7299.6|7315.9|7300.9|7316.1|7301.1|7314.6|7299.6|14
1623128360000|2021-06-08 04:59:20|7316|7301|7315.1|7300.1|7316|7301|7315.1|7300.1|10
1623128370000|2021-06-08 04:59:30|7315|7300|7314.2|7299.2|7315|7300|7314|7299|16
1623128380000|2021-06-08 04:59:40|7314.3|7299.3|7314.2|7299.2|7314.5|7299.5|7314.2|7299.2|7
1623128390000|2021-06-08 04:59:50|7314.1|7299.1|7313.2|7298.2|7314.1|7299.1|7313.1|7298.1|7
1623128400000|2021-06-08 05:00:00|7312.9|7297.9|7313.3|7298.3|7313.7|7298.7|7312.9|7297.9|10
1623128410000|2021-06-08 05:00:10|7313.1|7298.1|7313.8|7298.8|7314.3|7299.3|7313.1|7298.1|14
1623128420000|2021-06-08 05:00:20|7313.9|7298.9|7314.3|7299.3|7314.3|7299.3|7313.7|7298.7|6
1623128430000|2021-06-08 05:00:30|7314.2|7299.2|7313.8|7298.8|7314.3|7299.3|7313.7|7298.7|9
1623128440000|2021-06-08 05:00:40|7313.9|7298.9|7314.3|7299.3|7314.4|7299.4|7313.9|7298.9|3
1623128450000|2021-06-08 05:00:50|7314.1|7299.1|7314.3|7299.3|7314.3|7299.3|7313.9|7298.9|5
1623128460000|2021-06-08 05:01:00|7314|7299|7313.9|7298.9|7314|7299|7313.8|7298.8|5
1623128470000|2021-06-08 05:01:10|7314|7299|7314.1|7299.1|7314.1|7299.1|7314|7299|2
1623128480000|2021-06-08 05:01:20|7314.2|7299.2|7314.3|7299.3|7314.3|7299.3|7314.2|7299.2|2
1623128490000|2021-06-08 05:01:30|7314.2|7299.2|7315.1|7300.1|7315.1|7300.1|7314.2|7299.2|7
1623128500000|2021-06-08 05:01:40|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1623128520000|2021-06-08 05:02:00|7314.6|7299.6|7314.3|7299.3|7314.6|7299.6|7314.3|7299.3|3
1623128530000|2021-06-08 05:02:10|7314.4|7299.4|7313.9|7298.9|7314.4|7299.4|7313.9|7298.9|4
1623128540000|2021-06-08 05:02:20|7314.2|7299.2|7315.9|7300.9|7315.9|7300.9|7314.2|7299.2|5
1623128550000|2021-06-08 05:02:30|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.5|7300.5|4
1623128560000|2021-06-08 05:02:40|7316|7301|7316|7301|7316|7301|7316|7301|1
1623128570000|2021-06-08 05:02:50|7315.9|7300.9|7315.4|7300.4|7316|7301|7315.2|7300.2|11
1623128580000|2021-06-08 05:03:00|7315.3|7300.3|7315.2|7300.2|7315.3|7300.3|7315.2|7300.2|2
1623128590000|2021-06-08 05:03:10|7315.1|7300.1|7314.6|7299.6|7315.1|7300.1|7314.6|7299.6|3
1623128600000|2021-06-08 05:03:20|7314.5|7299.5|7314.1|7299.1|7314.5|7299.5|7314.1|7299.1|3
1623128610000|2021-06-08 05:03:30|7314.2|7299.2|7314.7|7299.7|7314.7|7299.7|7314.2|7299.2|3
1623128620000|2021-06-08 05:03:40|7314.8|7299.8|7314.7|7299.7|7315.2|7300.2|7314.7|7299.7|6
1623128640000|2021-06-08 05:04:00|7314.8|7299.8|7315.2|7300.2|7315.2|7300.2|7314.8|7299.8|3
1623128650000|2021-06-08 05:04:10|7315.1|7300.1|7314.6|7299.6|7315.1|7300.1|7314.5|7299.5|7
1623128660000|2021-06-08 05:04:20|7314.5|7299.5|7313.7|7298.7|7314.5|7299.5|7313.6|7298.6|9
1623128670000|2021-06-08 05:04:30|7313.8|7298.8|7314.2|7299.2|7314.2|7299.2|7313.8|7298.8|5
1623128680000|2021-06-08 05:04:40|7314.3|7299.3|7315.2|7300.2|7315.2|7300.2|7314.3|7299.3|7
1623128690000|2021-06-08 05:04:50|7315.1|7300.1|7315.7|7300.7|7315.7|7300.7|7314.5|7299.5|11
1623128700000|2021-06-08 05:05:00|7315.6|7300.6|7315.2|7300.2|7315.6|7300.6|7315.2|7300.2|2
1623128710000|2021-06-08 05:05:10|7315.1|7300.1|7316.4|7301.4|7316.4|7301.4|7315.1|7300.1|9
1623128720000|2021-06-08 05:05:20|7316.2|7301.2|7316.2|7301.2|7316.5|7301.5|7316.2|7301.2|6
1623128730000|2021-06-08 05:05:30|7316.3|7301.3|7316.1|7301.1|7316.3|7301.3|7316.1|7301.1|3
1623128740000|2021-06-08 05:05:40|7316.2|7301.2|7317.5|7302.5|7317.5|7302.5|7316.1|7301.1|8
1623128750000|2021-06-08 05:05:50|7317.6|7302.6|7316.8|7301.8|7317.7|7302.7|7316.7|7301.7|8
1623128760000|2021-06-08 05:06:00|7316.6|7301.6|7317.7|7302.7|7318.1|7303.1|7316.6|7301.6|12
1623128770000|2021-06-08 05:06:10|7318.2|7303.2|7318.7|7303.7|7318.8|7303.8|7318.2|7303.2|5
1623128780000|2021-06-08 05:06:20|7317.9|7302.9|7316.2|7301.2|7317.9|7302.9|7316.1|7301.1|9
1623128790000|2021-06-08 05:06:30|7316|7301|7318|7303|7318|7303|7316|7301|8
1623128800000|2021-06-08 05:06:40|7318.1|7303.1|7318.3|7303.3|7318.3|7303.3|7318.1|7303.1|2
1623128820000|2021-06-08 05:07:00|7318.7|7303.7|7317.8|7302.8|7318.7|7303.7|7317.8|7302.8|6
1623128830000|2021-06-08 05:07:10|7317.9|7302.9|7317.8|7302.8|7318.3|7303.3|7317.8|7302.8|3
1623128840000|2021-06-08 05:07:20|7318.3|7303.3|7318.1|7303.1|7319|7304|7318.1|7303.1|8
1623128850000|2021-06-08 05:07:30|7318|7303|7317.9|7302.9|7319.3|7304.3|7317.9|7302.9|11
1623128860000|2021-06-08 05:07:40|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|1
1623128870000|2021-06-08 05:07:50|7317.5|7302.5|7317|7302|7317.8|7302.8|7317|7302|7
1623128880000|2021-06-08 05:08:00|7316.5|7301.5|7316|7301|7316.5|7301.5|7316|7301|3
1623128900000|2021-06-08 05:08:20|7315.5|7300.5|7315.6|7300.6|7315.8|7300.8|7315.5|7300.5|4
1623128920000|2021-06-08 05:08:40|7315.5|7300.5|7315.6|7300.6|7315.6|7300.6|7315.5|7300.5|2
1623128930000|2021-06-08 05:08:50|7315.5|7300.5|7315.1|7300.1|7315.5|7300.5|7315.1|7300.1|2
1623128940000|2021-06-08 05:09:00|7315|7300|7314.8|7299.8|7315|7300|7314.6|7299.6|6
1623128950000|2021-06-08 05:09:10|7314.9|7299.9|7314.7|7299.7|7315.2|7300.2|7314.7|7299.7|6
1623128960000|2021-06-08 05:09:20|7314.8|7299.8|7315.1|7300.1|7315.2|7300.2|7314.7|7299.7|8
1623128990000|2021-06-08 05:09:50|7315.3|7300.3|7315.5|7300.5|7315.6|7300.6|7315.3|7300.3|3
1623129000000|2021-06-08 05:10:00|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1623129010000|2021-06-08 05:10:10|7315.7|7300.7|7315.7|7300.7|7316|7301|7315.7|7300.7|4
1623129020000|2021-06-08 05:10:20|7315.4|7300.4|7315.3|7300.3|7315.4|7300.4|7315.2|7300.2|4
1623129030000|2021-06-08 05:10:30|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.3|7300.3|3
1623129040000|2021-06-08 05:10:40|7315.3|7300.3|7315.5|7300.5|7315.5|7300.5|7315.3|7300.3|2
1623129050000|2021-06-08 05:10:50|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.2|7300.2|3
1623129060000|2021-06-08 05:11:00|7315.3|7300.3|7315.1|7300.1|7315.4|7300.4|7315|7300|8
1623129070000|2021-06-08 05:11:10|7315|7300|7315.1|7300.1|7315.1|7300.1|7315|7300|2
1623129080000|2021-06-08 05:11:20|7315|7300|7315.1|7300.1|7315.1|7300.1|7315|7300|2
1623129090000|2021-06-08 05:11:30|7315|7300|7315|7300|7315|7300|7315|7300|1
1623129100000|2021-06-08 05:11:40|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1623129110000|2021-06-08 05:11:50|7315|7300|7315|7300|7315|7300|7315|7300|1
1623129120000|2021-06-08 05:12:00|7315.1|7300.1|7315|7300|7315.1|7300.1|7315|7300|8
1623129140000|2021-06-08 05:12:20|7315.1|7300.1|7315.3|7300.3|7315.3|7300.3|7315.1|7300.1|7
1623129150000|2021-06-08 05:12:30|7315.2|7300.2|7315.3|7300.3|7315.4|7300.4|7315.2|7300.2|4
1623129160000|2021-06-08 05:12:40|7315.1|7300.1|7315.3|7300.3|7315.3|7300.3|7315.1|7300.1|4
1623129170000|2021-06-08 05:12:50|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1623129180000|2021-06-08 05:13:00|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1623129200000|2021-06-08 05:13:20|7315.2|7300.2|7314.6|7299.6|7315.3|7300.3|7314.4|7299.4|6
1623129210000|2021-06-08 05:13:30|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1623129240000|2021-06-08 05:14:00|7314.9|7299.9|7314.8|7299.8|7314.9|7299.9|7314.8|7299.8|4
1623129250000|2021-06-08 05:14:10|7314.9|7299.9|7314.8|7299.8|7314.9|7299.9|7314.8|7299.8|2
1623129260000|2021-06-08 05:14:20|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1623129270000|2021-06-08 05:14:30|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1623129280000|2021-06-08 05:14:40|7314.9|7299.9|7314.8|7299.8|7314.9|7299.9|7314.8|7299.8|2
1623129310000|2021-06-08 05:15:10|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1623129320000|2021-06-08 05:15:20|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1623129330000|2021-06-08 05:15:30|7314|7299|7313.9|7298.9|7314|7299|7313.3|7298.3|9
1623129340000|2021-06-08 05:15:40|7314.3|7299.3|7314.2|7299.2|7314.3|7299.3|7314.2|7299.2|2
1623129360000|2021-06-08 05:16:00|7313.9|7298.9|7314.4|7299.4|7314.4|7299.4|7313.9|7298.9|5
1623129370000|2021-06-08 05:16:10|7314.7|7299.7|7315.6|7300.6|7315.6|7300.6|7314.7|7299.7|6
1623129380000|2021-06-08 05:16:20|7315.5|7300.5|7315.4|7300.4|7315.5|7300.5|7315.2|7300.2|10
1623129390000|2021-06-08 05:16:30|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.4|7300.4|3
1623129400000|2021-06-08 05:16:40|7315.4|7300.4|7315.7|7300.7|7315.7|7300.7|7315.3|7300.3|4
1623129410000|2021-06-08 05:16:50|7315.4|7300.4|7315|7300|7315.4|7300.4|7315|7300|2
1623129420000|2021-06-08 05:17:00|7315.1|7300.1|7315.2|7300.2|7315.2|7300.2|7315.1|7300.1|2
1623129440000|2021-06-08 05:17:20|7315.3|7300.3|7315.4|7300.4|7315.5|7300.5|7315.3|7300.3|4
1623129450000|2021-06-08 05:17:30|7315.5|7300.5|7315.4|7300.4|7315.5|7300.5|7315.4|7300.4|2
1623129460000|2021-06-08 05:17:40|7315.5|7300.5|7315.4|7300.4|7315.5|7300.5|7315.4|7300.4|4
1623129470000|2021-06-08 05:17:50|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|1
1623129550000|2021-06-08 05:19:10|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1623129560000|2021-06-08 05:19:20|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|1
1623129570000|2021-06-08 05:19:30|7315.6|7300.6|7315.5|7300.5|7315.6|7300.6|7315.5|7300.5|2
1623129580000|2021-06-08 05:19:40|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1623129590000|2021-06-08 05:19:50|7315.5|7300.5|7315.3|7300.3|7315.5|7300.5|7315.1|7300.1|6
1623129640000|2021-06-08 05:20:40|7315.4|7300.4|7315.5|7300.5|7315.5|7300.5|7315.4|7300.4|2
1623129720000|2021-06-08 05:22:00|7315.4|7300.4|7315.7|7300.7|7315.7|7300.7|7315.4|7300.4|4
1623129730000|2021-06-08 05:22:10|7315.6|7300.6|7315.5|7300.5|7315.6|7300.6|7315.5|7300.5|2
1623129750000|2021-06-08 05:22:30|7315.4|7300.4|7315.3|7300.3|7315.4|7300.4|7315.3|7300.3|2
1623129760000|2021-06-08 05:22:40|7314.6|7299.6|7314.6|7299.6|7314.7|7299.7|7314.6|7299.6|3
1623129770000|2021-06-08 05:22:50|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|1
1623129780000|2021-06-08 05:23:00|7314.6|7299.6|7314.5|7299.5|7314.6|7299.6|7314.5|7299.5|2
1623129790000|2021-06-08 05:23:10|7314.6|7299.6|7314.5|7299.5|7314.7|7299.7|7314.5|7299.5|3
1623129800000|2021-06-08 05:23:20|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.5|7299.5|9
1623129820000|2021-06-08 05:23:40|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|1
1623129830000|2021-06-08 05:23:50|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.5|7299.5|5
1623129840000|2021-06-08 05:24:00|7314.5|7299.5|7314.3|7299.3|7314.5|7299.5|7314.2|7299.2|3
1623129850000|2021-06-08 05:24:10|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1623129860000|2021-06-08 05:24:20|7314.2|7299.2|7314.3|7299.3|7314.3|7299.3|7314.2|7299.2|4
1623129870000|2021-06-08 05:24:30|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|1
1623129880000|2021-06-08 05:24:40|7314.3|7299.3|7315.5|7300.5|7315.6|7300.6|7314.3|7299.3|5
1623129890000|2021-06-08 05:24:50|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1623129910000|2021-06-08 05:25:10|7315.5|7300.5|7315.8|7300.8|7315.9|7300.9|7315.5|7300.5|6
1623129940000|2021-06-08 05:25:40|7315.7|7300.7|7315.5|7300.5|7315.8|7300.8|7315.4|7300.4|7
1623129970000|2021-06-08 05:26:10|7315.6|7300.6|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|2
1623129980000|2021-06-08 05:26:20|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|2
1623129990000|2021-06-08 05:26:30|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1623130000000|2021-06-08 05:26:40|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1623130030000|2021-06-08 05:27:10|7315.8|7300.8|7316|7301|7316|7301|7315.8|7300.8|3
1623130040000|2021-06-08 05:27:20|7316.1|7301.1|7316.4|7301.4|7316.4|7301.4|7316.1|7301.1|4
1623130050000|2021-06-08 05:27:30|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|1
1623130090000|2021-06-08 05:28:10|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|1
1623130100000|2021-06-08 05:28:20|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|1
1623130110000|2021-06-08 05:28:30|7316.4|7301.4|7316.2|7301.2|7316.5|7301.5|7316.2|7301.2|4
1623130120000|2021-06-08 05:28:40|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|1
1623130130000|2021-06-08 05:28:50|7316|7301|7315.9|7300.9|7316|7301|7315.9|7300.9|2
1623130140000|2021-06-08 05:29:00|7316|7301|7315.9|7300.9|7316|7301|7315.9|7300.9|2
1623130200000|2021-06-08 05:30:00|7316|7301|7315.9|7300.9|7316|7301|7315.9|7300.9|2
1623130210000|2021-06-08 05:30:10|7315.8|7300.8|7315.8|7300.8|7315.9|7300.9|7315.8|7300.8|3
1623130220000|2021-06-08 05:30:20|7315.9|7300.9|7315.9|7300.9|7316|7301|7315.9|7300.9|3
1623130240000|2021-06-08 05:30:40|7316|7301|7316|7301|7316|7301|7316|7301|1
1623130290000|2021-06-08 05:31:30|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|1
1623130300000|2021-06-08 05:31:40|7316|7301|7316|7301|7316|7301|7316|7301|1
1623130310000|2021-06-08 05:31:50|7316.1|7301.1|7316.4|7301.4|7316.4|7301.4|7316.1|7301.1|2
1623130360000|2021-06-08 05:32:40|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|1
1623130400000|2021-06-08 05:33:20|7316.3|7301.3|7316.2|7301.2|7316.3|7301.3|7316.2|7301.2|2
1623130410000|2021-06-08 05:33:30|7315.9|7300.9|7315.8|7300.8|7315.9|7300.9|7315.8|7300.8|2
1623130450000|2021-06-08 05:34:10|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1623130460000|2021-06-08 05:34:20|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|1
1623130480000|2021-06-08 05:34:40|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1623130490000|2021-06-08 05:34:50|7316.3|7301.3|7316.4|7301.4|7316.4|7301.4|7316.3|7301.3|2
1623130500000|2021-06-08 05:35:00|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|1
1623130510000|2021-06-08 05:35:10|7316.3|7301.3|7315.3|7300.3|7316.3|7301.3|7315.2|7300.2|6
1623130550000|2021-06-08 05:35:50|7315.2|7300.2|7315.6|7300.6|7315.6|7300.6|7315.2|7300.2|6
1623130560000|2021-06-08 05:36:00|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1623130590000|2021-06-08 05:36:30|7315.6|7300.6|7315.8|7300.8|7315.8|7300.8|7315.6|7300.6|3
1623130600000|2021-06-08 05:36:40|7315.6|7300.6|7315.6|7300.6|7315.8|7300.8|7315.6|7300.6|4
1623130610000|2021-06-08 05:36:50|7315.7|7300.7|7315.6|7300.6|7315.8|7300.8|7315.6|7300.6|4
1623130620000|2021-06-08 05:37:00|7315.7|7300.7|7315.6|7300.6|7315.8|7300.8|7315.6|7300.6|4
1623130640000|2021-06-08 05:37:20|7315.7|7300.7|7315.8|7300.8|7315.8|7300.8|7315.7|7300.7|2
1623130650000|2021-06-08 05:37:30|7315.7|7300.7|7315.8|7300.8|7315.8|7300.8|7315.7|7300.7|2
1623130660000|2021-06-08 05:37:40|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1623130690000|2021-06-08 05:38:10|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.7|7300.7|4
1623130770000|2021-06-08 05:39:30|7315.8|7300.8|7315.6|7300.6|7315.8|7300.8|7315.6|7300.6|2
1623130790000|2021-06-08 05:39:50|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|1
1623130850000|2021-06-08 05:40:50|7315.6|7300.6|7315.5|7300.5|7315.6|7300.6|7315.5|7300.5|2
1623130870000|2021-06-08 05:41:10|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1623130880000|2021-06-08 05:41:20|7315.5|7300.5|7315.3|7300.3|7315.5|7300.5|7315.3|7300.3|2
1623130900000|2021-06-08 05:41:40|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1623130910000|2021-06-08 05:41:50|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1623130950000|2021-06-08 05:42:30|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|1
1623130960000|2021-06-08 05:42:40|7315.3|7300.3|7315.2|7300.2|7315.3|7300.3|7315.2|7300.2|2
1623130980000|2021-06-08 05:43:00|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1623130990000|2021-06-08 05:43:10|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1623131050000|2021-06-08 05:44:10|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1623131060000|2021-06-08 05:44:20|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1623131070000|2021-06-08 05:44:30|7315.6|7300.6|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|4
1623131080000|2021-06-08 05:44:40|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1623131120000|2021-06-08 05:45:20|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1623131130000|2021-06-08 05:45:30|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|2
1623131150000|2021-06-08 05:45:50|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|2
1623131160000|2021-06-08 05:46:00|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|4
1623131180000|2021-06-08 05:46:20|7315.7|7300.7|7315.6|7300.6|7315.7|7300.7|7315.6|7300.6|2
1623131200000|2021-06-08 05:46:40|7315.5|7300.5|7315.4|7300.4|7315.5|7300.5|7315.4|7300.4|2
1623131210000|2021-06-08 05:46:50|7315.5|7300.5|7315.6|7300.6|7315.6|7300.6|7315.5|7300.5|2
1623131220000|2021-06-08 05:47:00|7315.4|7300.4|7315.3|7300.3|7315.4|7300.4|7315.3|7300.3|2
1623131230000|2021-06-08 05:47:10|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1623131250000|2021-06-08 05:47:30|7316.1|7301.1|7315.8|7300.8|7316.1|7301.1|7315.8|7300.8|2
1623131350000|2021-06-08 05:49:10|7314.8|7299.8|7314.7|7299.7|7314.8|7299.8|7314.7|7299.7|2
1623131370000|2021-06-08 05:49:30|7314.8|7299.8|7314.3|7299.3|7314.8|7299.8|7314.3|7299.3|2
1623131380000|2021-06-08 05:49:40|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|1
1623131390000|2021-06-08 05:49:50|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|1
1623131430000|2021-06-08 05:50:30|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|1
1623131450000|2021-06-08 05:50:50|7314.3|7299.3|7314.5|7299.5|7314.5|7299.5|7314.3|7299.3|5
1623131460000|2021-06-08 05:51:00|7314.6|7299.6|7315.2|7300.2|7315.2|7300.2|7314.5|7299.5|4
1623131470000|2021-06-08 05:51:10|7315.4|7300.4|7315.6|7300.6|7315.6|7300.6|7315.4|7300.4|3
1623131490000|2021-06-08 05:51:30|7315.7|7300.7|7315.8|7300.8|7315.8|7300.8|7315.7|7300.7|2
1623131500000|2021-06-08 05:51:40|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1623131510000|2021-06-08 05:51:50|7315.8|7300.8|7316.4|7301.4|7316.4|7301.4|7315.8|7300.8|4
1623131530000|2021-06-08 05:52:10|7316.3|7301.3|7315.8|7300.8|7316.3|7301.3|7315.8|7300.8|4
1623131540000|2021-06-08 05:52:20|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1623131560000|2021-06-08 05:52:40|7315.6|7300.6|7315.5|7300.5|7315.6|7300.6|7315.5|7300.5|2
1623131690000|2021-06-08 05:54:50|7315.3|7300.3|7315.3|7300.3|7315.4|7300.4|7315.3|7300.3|3
1623131710000|2021-06-08 05:55:10|7315.2|7300.2|7314.8|7299.8|7315.2|7300.2|7314.8|7299.8|3
1623131730000|2021-06-08 05:55:30|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1623131760000|2021-06-08 05:56:00|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1623131770000|2021-06-08 05:56:10|7314.9|7299.9|7315.1|7300.1|7315.1|7300.1|7314.9|7299.9|2
1623131830000|2021-06-08 05:57:10|7315|7300|7314.5|7299.5|7315|7300|7314.4|7299.4|4
1623131840000|2021-06-08 05:57:20|7314.7|7299.7|7314.6|7299.6|7315.1|7300.1|7314.6|7299.6|6
1623131860000|2021-06-08 05:57:40|7314.4|7299.4|7314.3|7299.3|7314.4|7299.4|7314.3|7299.3|2
1623131870000|2021-06-08 05:57:50|7314.4|7299.4|7314.3|7299.3|7314.4|7299.4|7314.3|7299.3|2
1623131880000|2021-06-08 05:58:00|7314|7299|7314|7299|7314|7299|7314|7299|1
1623131890000|2021-06-08 05:58:10|7314.1|7299.1|7314.3|7299.3|7314.3|7299.3|7314.1|7299.1|2
1623131900000|2021-06-08 05:58:20|7314.4|7299.4|7314.7|7299.7|7314.7|7299.7|7314.4|7299.4|3
1623131910000|2021-06-08 05:58:30|7314.6|7299.6|7314.8|7299.8|7314.8|7299.8|7314.6|7299.6|2
1623131920000|2021-06-08 05:58:40|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1623131930000|2021-06-08 05:58:50|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1623131940000|2021-06-08 05:59:00|7314.4|7299.4|7314.6|7299.6|7314.6|7299.6|7314.4|7299.4|2
1623131950000|2021-06-08 05:59:10|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1623131980000|2021-06-08 05:59:40|7314.9|7299.9|7314.8|7299.8|7315.2|7300.2|7314.8|7299.8|3
1623131990000|2021-06-08 05:59:50|7314.9|7299.9|7315.1|7300.1|7315.1|7300.1|7314.9|7299.9|4
1623132000000|2021-06-08 06:00:00|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1623132010000|2021-06-08 06:00:10|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1623132020000|2021-06-08 06:00:20|7314.9|7299.9|7314.7|7299.7|7315.2|7300.2|7314.7|7299.7|6
1623132050000|2021-06-08 06:00:50|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1623132060000|2021-06-08 06:01:00|7314.5|7299.5|7314.5|7299.5|7314.6|7299.6|7314.5|7299.5|3
1623132070000|2021-06-08 06:01:10|7314.4|7299.4|7314.3|7299.3|7314.4|7299.4|7314.3|7299.3|2
1623132080000|2021-06-08 06:01:20|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|1
1623132120000|2021-06-08 06:02:00|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314|7299|7
1623132130000|2021-06-08 06:02:10|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|1
1623132150000|2021-06-08 06:02:30|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1623132160000|2021-06-08 06:02:40|7314.4|7299.4|7314.8|7299.8|7314.8|7299.8|7314.4|7299.4|2
1623132210000|2021-06-08 06:03:30|7314.5|7299.5|7314.3|7299.3|7314.5|7299.5|7314.3|7299.3|3
1623132250000|2021-06-08 06:04:10|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|1
1623132260000|2021-06-08 06:04:20|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1623132280000|2021-06-08 06:04:40|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|1
1623132300000|2021-06-08 06:05:00|7314|7299|7313.6|7298.6|7314|7299|7313.6|7298.6|3
1623132310000|2021-06-08 06:05:10|7313.4|7298.4|7313.6|7298.6|7313.6|7298.6|7313.3|7298.3|7
1623132320000|2021-06-08 06:05:20|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|1
1623132340000|2021-06-08 06:05:40|7314|7299|7314.1|7299.1|7314.1|7299.1|7314|7299|2
1623132350000|2021-06-08 06:05:50|7314|7299|7314|7299|7314|7299|7314|7299|1
1623132360000|2021-06-08 06:06:00|7313.7|7298.7|7313.5|7298.5|7313.7|7298.7|7313.5|7298.5|3
1623132370000|2021-06-08 06:06:10|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1623132380000|2021-06-08 06:06:20|7313.8|7298.8|7314|7299|7314|7299|7313.8|7298.8|2
1623132390000|2021-06-08 06:06:30|7313.8|7298.8|7313.6|7298.6|7313.8|7298.8|7313.6|7298.6|2
1623132400000|2021-06-08 06:06:40|7313.7|7298.7|7313.6|7298.6|7313.7|7298.7|7313.5|7298.5|4
1623132410000|2021-06-08 06:06:50|7313.7|7298.7|7313.6|7298.6|7313.7|7298.7|7313.6|7298.6|2
1623132420000|2021-06-08 06:07:00|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1623132460000|2021-06-08 06:07:40|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1623132520000|2021-06-08 06:08:40|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1623132530000|2021-06-08 06:08:50|7313.4|7298.4|7313.5|7298.5|7313.5|7298.5|7313.4|7298.4|2
1623132550000|2021-06-08 06:09:10|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1623132560000|2021-06-08 06:09:20|7313.5|7298.5|7313.6|7298.6|7313.6|7298.6|7313.5|7298.5|2
1623132580000|2021-06-08 06:09:40|7313.7|7298.7|7314|7299|7314|7299|7313.7|7298.7|2
1623132590000|2021-06-08 06:09:50|7313.5|7298.5|7313.4|7298.4|7313.6|7298.6|7313.2|7298.2|7
1623132600000|2021-06-08 06:10:00|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1623132620000|2021-06-08 06:10:20|7313.4|7298.4|7312.6|7297.6|7313.4|7298.4|7312.6|7297.6|4
1623132630000|2021-06-08 06:10:30|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|1
1623132640000|2021-06-08 06:10:40|7311.8|7296.8|7312|7297|7312|7297|7311.7|7296.7|3
1623132650000|2021-06-08 06:10:50|7311.8|7296.8|7311.7|7296.7|7311.8|7296.8|7311.7|7296.7|2
1623132700000|2021-06-08 06:11:40|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1623132710000|2021-06-08 06:11:50|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|1
1623132720000|2021-06-08 06:12:00|7311.8|7296.8|7312.2|7297.2|7312.2|7297.2|7311.7|7296.7|4
1623132730000|2021-06-08 06:12:10|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1623132740000|2021-06-08 06:12:20|7312.6|7297.6|7313.3|7298.3|7313.3|7298.3|7312.6|7297.6|3
1623132750000|2021-06-08 06:12:30|7313.2|7298.2|7313|7298|7313.2|7298.2|7313|7298|2
1623132760000|2021-06-08 06:12:40|7312.8|7297.8|7312.9|7297.9|7312.9|7297.9|7312.8|7297.8|2
1623132780000|2021-06-08 06:13:00|7313|7298|7313.5|7298.5|7313.5|7298.5|7313|7298|2
1623132790000|2021-06-08 06:13:10|7313.3|7298.3|7312.8|7297.8|7313.3|7298.3|7312.8|7297.8|10
1623132800000|2021-06-08 06:13:20|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|1
1623132810000|2021-06-08 06:13:30|7313|7298|7313.4|7298.4|7313.4|7298.4|7313|7298|2
1623132830000|2021-06-08 06:13:50|7313.5|7298.5|7313.7|7298.7|7313.7|7298.7|7313.5|7298.5|2
1623132850000|2021-06-08 06:14:10|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1623132900000|2021-06-08 06:15:00|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1623132920000|2021-06-08 06:15:20|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1623132940000|2021-06-08 06:15:40|7313.5|7298.5|7313.4|7298.4|7313.5|7298.5|7313.4|7298.4|2
1623132960000|2021-06-08 06:16:00|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1623132980000|2021-06-08 06:16:20|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|1
1623132990000|2021-06-08 06:16:30|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1623133010000|2021-06-08 06:16:50|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1623133060000|2021-06-08 06:17:40|7313.2|7298.2|7313.3|7298.3|7313.3|7298.3|7313.2|7298.2|2
1623133070000|2021-06-08 06:17:50|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1623133140000|2021-06-08 06:19:00|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1623133170000|2021-06-08 06:19:30|7313.2|7298.2|7312.9|7297.9|7313.2|7298.2|7312.9|7297.9|4
1623133180000|2021-06-08 06:19:40|7313|7298|7313|7298|7313.1|7298.1|7313|7298|3
1623133190000|2021-06-08 06:19:50|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1623133230000|2021-06-08 06:20:30|7313.2|7298.2|7313.5|7298.5|7313.5|7298.5|7313.2|7298.2|2
1623133240000|2021-06-08 06:20:40|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1623133260000|2021-06-08 06:21:00|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1623133380000|2021-06-08 06:23:00|7313.8|7298.8|7313.9|7298.9|7313.9|7298.9|7313.8|7298.8|2
1623133440000|2021-06-08 06:24:00|7314|7299|7313.9|7298.9|7314|7299|7313.9|7298.9|2
1623133470000|2021-06-08 06:24:30|7314|7299|7314.3|7299.3|7314.3|7299.3|7314|7299|3
1623133480000|2021-06-08 06:24:40|7314.5|7299.5|7314.6|7299.6|7314.6|7299.6|7314.5|7299.5|2
1623133520000|2021-06-08 06:25:20|7314.7|7299.7|7314.6|7299.6|7314.7|7299.7|7314.6|7299.6|2
1623133560000|2021-06-08 06:26:00|7314.7|7299.7|7314.6|7299.6|7314.7|7299.7|7314.6|7299.6|2
1623133570000|2021-06-08 06:26:10|7314.8|7299.8|7314.5|7299.5|7314.8|7299.8|7314.5|7299.5|4
1623133580000|2021-06-08 06:26:20|7314.6|7299.6|7314.8|7299.8|7314.8|7299.8|7314.6|7299.6|2
1623133590000|2021-06-08 06:26:30|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1623133600000|2021-06-08 06:26:40|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.5|7299.5|3
1623133610000|2021-06-08 06:26:50|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|1
1623133620000|2021-06-08 06:27:00|7314.6|7299.6|7314.8|7299.8|7314.8|7299.8|7314.6|7299.6|4
1623133630000|2021-06-08 06:27:10|7314.7|7299.7|7314.8|7299.8|7314.8|7299.8|7314.7|7299.7|2
1623133640000|2021-06-08 06:27:20|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1623133650000|2021-06-08 06:27:30|7314.8|7299.8|7314.7|7299.7|7314.8|7299.8|7314.7|7299.7|2
1623133660000|2021-06-08 06:27:40|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1623133680000|2021-06-08 06:28:00|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1623133690000|2021-06-08 06:28:10|7315|7300|7315|7300|7315|7300|7315|7300|1
1623133760000|2021-06-08 06:29:20|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|1
1623133770000|2021-06-08 06:29:30|7315.5|7300.5|7315.5|7300.5|7315.6|7300.6|7315.4|7300.4|4
1623133780000|2021-06-08 06:29:40|7315.4|7300.4|7315.3|7300.3|7315.4|7300.4|7315.3|7300.3|2
1623133790000|2021-06-08 06:29:50|7315.2|7300.2|7315.2|7300.2|7315.3|7300.3|7315.2|7300.2|3
1623133800000|2021-06-08 06:30:00|7315|7300|7314.7|7299.7|7315|7300|7314.7|7299.7|3
1623133810000|2021-06-08 06:30:10|7314.8|7299.8|7314.7|7299.7|7314.8|7299.8|7314.7|7299.7|2
1623133820000|2021-06-08 06:30:20|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1623133840000|2021-06-08 06:30:40|7314.9|7299.9|7314.9|7299.9|7315|7300|7314.9|7299.9|3
1623133850000|2021-06-08 06:30:50|7315|7300|7315|7300|7315|7300|7315|7300|1
1623133860000|2021-06-08 06:31:00|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1623133880000|2021-06-08 06:31:20|7314.8|7299.8|7314.7|7299.7|7314.8|7299.8|7314.6|7299.6|3
1623133900000|2021-06-08 06:31:40|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1623133920000|2021-06-08 06:32:00|7315|7300|7315.4|7300.4|7315.4|7300.4|7315|7300|3
1623133930000|2021-06-08 06:32:10|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|1
1623133940000|2021-06-08 06:32:20|7315.4|7300.4|7315.6|7300.6|7315.6|7300.6|7315.4|7300.4|2
1623133990000|2021-06-08 06:33:10|7315.8|7300.8|7315.6|7300.6|7315.8|7300.8|7315.6|7300.6|2
1623134020000|2021-06-08 06:33:40|7315.5|7300.5|7315.3|7300.3|7315.5|7300.5|7315.3|7300.3|2
1623134060000|2021-06-08 06:34:20|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|1
1623134070000|2021-06-08 06:34:30|7315.3|7300.3|7315|7300|7315.3|7300.3|7315|7300|4
1623134080000|2021-06-08 06:34:40|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1623134090000|2021-06-08 06:34:50|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1623134100000|2021-06-08 06:35:00|7314.9|7299.9|7314.5|7299.5|7314.9|7299.9|7314.5|7299.5|4
1623134110000|2021-06-08 06:35:10|7314.6|7299.6|7314.4|7299.4|7314.6|7299.6|7314.4|7299.4|2
1623134120000|2021-06-08 06:35:20|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1623134130000|2021-06-08 06:35:30|7314.2|7299.2|7314|7299|7314.2|7299.2|7314|7299|3
1623134150000|2021-06-08 06:35:50|7313.9|7298.9|7314.1|7299.1|7314.1|7299.1|7313.9|7298.9|5
1623134160000|2021-06-08 06:36:00|7314|7299|7314|7299|7314|7299|7314|7299|1
1623134200000|2021-06-08 06:36:40|7313.9|7298.9|7313.6|7298.6|7313.9|7298.9|7313.6|7298.6|3
1623134220000|2021-06-08 06:37:00|7313.7|7298.7|7313.8|7298.8|7313.8|7298.8|7313.6|7298.6|9
1623134240000|2021-06-08 06:37:20|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|1
1623134250000|2021-06-08 06:37:30|7314|7299|7314.3|7299.3|7314.3|7299.3|7314|7299|2
1623134260000|2021-06-08 06:37:40|7314.2|7299.2|7313.9|7298.9|7314.2|7299.2|7313.9|7298.9|4
1623134270000|2021-06-08 06:37:50|7314.2|7299.2|7314.4|7299.4|7314.4|7299.4|7314.2|7299.2|3
1623134280000|2021-06-08 06:38:00|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|1
1623134290000|2021-06-08 06:38:10|7314.6|7299.6|7315.3|7300.3|7315.3|7300.3|7314.6|7299.6|4
1623134320000|2021-06-08 06:38:40|7315.4|7300.4|7315.6|7300.6|7315.6|7300.6|7315.4|7300.4|2
1623134350000|2021-06-08 06:39:10|7315.7|7300.7|7315.6|7300.6|7315.7|7300.7|7315.6|7300.6|2
1623134370000|2021-06-08 06:39:30|7315.7|7300.7|7315.3|7300.3|7315.7|7300.7|7315.3|7300.3|3
1623134380000|2021-06-08 06:39:40|7315.4|7300.4|7315.3|7300.3|7315.4|7300.4|7315.3|7300.3|2
1623134390000|2021-06-08 06:39:50|7315.1|7300.1|7314.6|7299.6|7315.1|7300.1|7314.6|7299.6|3
1623134400000|2021-06-08 06:40:00|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|1
1623134420000|2021-06-08 06:40:20|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|1
1623134440000|2021-06-08 06:40:40|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|1
1623134480000|2021-06-08 06:41:20|7314.3|7299.3|7313.8|7298.8|7314.3|7299.3|7313.8|7298.8|5
1623134500000|2021-06-08 06:41:40|7313.7|7298.7|7313.8|7298.8|7313.8|7298.8|7313.7|7298.7|2
1623134510000|2021-06-08 06:41:50|7313.7|7298.7|7313.7|7298.7|7313.8|7298.8|7313.6|7298.6|5
1623134520000|2021-06-08 06:42:00|7313.8|7298.8|7313.8|7298.8|7313.9|7298.9|7313.8|7298.8|3
1623134530000|2021-06-08 06:42:10|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|1
1623134550000|2021-06-08 06:42:30|7313.8|7298.8|7313.7|7298.7|7313.8|7298.8|7313.7|7298.7|2
1623134570000|2021-06-08 06:42:50|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1623134590000|2021-06-08 06:43:10|7313.7|7298.7|7313.9|7298.9|7313.9|7298.9|7313.7|7298.7|3
1623134600000|2021-06-08 06:43:20|7313.8|7298.8|7313.7|7298.7|7313.8|7298.8|7313.7|7298.7|2
1623134610000|2021-06-08 06:43:30|7313.6|7298.6|7313.4|7298.4|7313.6|7298.6|7313.4|7298.4|3
1623134640000|2021-06-08 06:44:00|7313.3|7298.3|7313.2|7298.2|7313.4|7298.4|7313.2|7298.2|4
1623134690000|2021-06-08 06:44:50|7313.3|7298.3|7313.3|7298.3|7313.5|7298.5|7313.3|7298.3|4
1623134700000|2021-06-08 06:45:00|7313.2|7298.2|7313.7|7298.7|7313.7|7298.7|7313.2|7298.2|5
1623134720000|2021-06-08 06:45:20|7313.8|7298.8|7314.2|7299.2|7314.2|7299.2|7313.8|7298.8|4
1623134740000|2021-06-08 06:45:40|7314.3|7299.3|7314.2|7299.2|7314.3|7299.3|7314.2|7299.2|2
1623134770000|2021-06-08 06:46:10|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|1
1623134780000|2021-06-08 06:46:20|7313.5|7298.5|7313.7|7298.7|7313.7|7298.7|7313.5|7298.5|3
1623134800000|2021-06-08 06:46:40|7313.8|7298.8|7314|7299|7314|7299|7313.8|7298.8|3
1623134820000|2021-06-08 06:47:00|7314.1|7299.1|7314|7299|7314.1|7299.1|7314|7299|2
1623134840000|2021-06-08 06:47:20|7314.1|7299.1|7314|7299|7314.1|7299.1|7314|7299|2
1623134870000|2021-06-08 06:47:50|7314.2|7299.2|7314|7299|7314.2|7299.2|7314|7299|2
1623134880000|2021-06-08 06:48:00|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|1
1623134910000|2021-06-08 06:48:30|7313.8|7298.8|7313.6|7298.6|7313.8|7298.8|7313.6|7298.6|3
1623134920000|2021-06-08 06:48:40|7313.7|7298.7|7313.6|7298.6|7313.7|7298.7|7313.6|7298.6|2
1623134930000|2021-06-08 06:48:50|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1623134940000|2021-06-08 06:49:00|7313.8|7298.8|7313.7|7298.7|7313.8|7298.8|7313.7|7298.7|2
1623134950000|2021-06-08 06:49:10|7313.8|7298.8|7314.1|7299.1|7314.1|7299.1|7313.8|7298.8|3
1623134960000|2021-06-08 06:49:20|7314|7299|7313.6|7298.6|7314|7299|7313.6|7298.6|3
1623135010000|2021-06-08 06:50:10|7313.5|7298.5|7313.2|7298.2|7313.5|7298.5|7313.2|7298.2|3
1623135020000|2021-06-08 06:50:20|7313.4|7298.4|7313.8|7298.8|7313.8|7298.8|7313.2|7298.2|4
1623135130000|2021-06-08 06:52:10|7313.3|7298.3|7313.4|7298.4|7313.4|7298.4|7313.3|7298.3|2
1623135140000|2021-06-08 06:52:20|7313.3|7298.3|7313.1|7298.1|7313.3|7298.3|7313.1|7298.1|2
1623135150000|2021-06-08 06:52:30|7312.9|7297.9|7312.7|7297.7|7312.9|7297.9|7312.7|7297.7|3
1623135160000|2021-06-08 06:52:40|7312.8|7297.8|7312.7|7297.7|7312.8|7297.8|7312.7|7297.7|2
1623135170000|2021-06-08 06:52:50|7312.8|7297.8|7313.3|7298.3|7313.3|7298.3|7312.8|7297.8|7
1623135180000|2021-06-08 06:53:00|7313.2|7298.2|7313.1|7298.1|7313.2|7298.2|7313.1|7298.1|2
1623135190000|2021-06-08 06:53:10|7313.2|7298.2|7313.3|7298.3|7313.3|7298.3|7313.2|7298.2|2
1623135210000|2021-06-08 06:53:30|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1623135260000|2021-06-08 06:54:20|7313|7298|7313.2|7298.2|7313.2|7298.2|7313|7298|2
1623135280000|2021-06-08 06:54:40|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|1
1623135290000|2021-06-08 06:54:50|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1623135330000|2021-06-08 06:55:30|7313.4|7298.4|7313.3|7298.3|7313.4|7298.4|7313.3|7298.3|2
1623135350000|2021-06-08 06:55:50|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|1
1623135370000|2021-06-08 06:56:10|7313.5|7298.5|7313.4|7298.4|7313.5|7298.5|7313.4|7298.4|2
1623135410000|2021-06-08 06:56:50|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1623135430000|2021-06-08 06:57:10|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|1
1623135440000|2021-06-08 06:57:20|7313.5|7298.5|7313.4|7298.4|7313.5|7298.5|7313.4|7298.4|2
1623135470000|2021-06-08 06:57:50|7313.3|7298.3|7313.4|7298.4|7313.4|7298.4|7313.3|7298.3|2
1623135480000|2021-06-08 06:58:00|7313.3|7298.3|7313.1|7298.1|7313.3|7298.3|7313.1|7298.1|2
1623135490000|2021-06-08 06:58:10|7313.3|7298.3|7313.4|7298.4|7313.4|7298.4|7313.3|7298.3|2
1623135540000|2021-06-08 06:59:00|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1623135570000|2021-06-08 06:59:30|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|1
1623135580000|2021-06-08 06:59:40|7313.3|7298.3|7313.1|7298.1|7313.3|7298.3|7313.1|7298.1|2
1623135590000|2021-06-08 06:59:50|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1623135600000|2021-06-08 07:00:00|7313|7298|7313.1|7298.1|7313.1|7298.1|7313|7298|2
1623135610000|2021-06-08 07:00:10|7313.6|7298.6|7313.1|7298.1|7313.6|7298.6|7313.1|7298.1|5
1623135620000|2021-06-08 07:00:20|7313.3|7298.3|7313.4|7298.4|7313.4|7298.4|7313.3|7298.3|2
1623135630000|2021-06-08 07:00:30|7313.6|7298.6|7313.5|7298.5|7313.7|7298.7|7313.5|7298.5|3
1623135640000|2021-06-08 07:00:40|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1623135650000|2021-06-08 07:00:50|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1623135670000|2021-06-08 07:01:10|7313.5|7298.5|7313.4|7298.4|7313.5|7298.5|7313.4|7298.4|2
1623135680000|2021-06-08 07:01:20|7313.3|7298.3|7313.1|7298.1|7313.4|7298.4|7313.1|7298.1|4
1623135690000|2021-06-08 07:01:30|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1623135700000|2021-06-08 07:01:40|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1623135710000|2021-06-08 07:01:50|7312.7|7297.7|7312.8|7297.8|7312.8|7297.8|7312.7|7297.7|2
1623135740000|2021-06-08 07:02:20|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|1
1623135750000|2021-06-08 07:02:30|7312.5|7297.5|7313.1|7298.1|7313.2|7298.2|7312.1|7297.1|9
1623135770000|2021-06-08 07:02:50|7313|7298|7313.2|7298.2|7313.2|7298.2|7313|7298|3
1623135780000|2021-06-08 07:03:00|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1623135820000|2021-06-08 07:03:40|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|1
1623135830000|2021-06-08 07:03:50|7313.3|7298.3|7313.4|7298.4|7313.4|7298.4|7313.3|7298.3|2
1623135890000|2021-06-08 07:04:50|7313.2|7298.2|7313.3|7298.3|7313.3|7298.3|7313.2|7298.2|2
1623135920000|2021-06-08 07:05:20|7313.2|7298.2|7313.3|7298.3|7313.3|7298.3|7313.2|7298.2|2
1623135950000|2021-06-08 07:05:50|7313.4|7298.4|7314.1|7299.1|7314.1|7299.1|7313.4|7298.4|2
1623135960000|2021-06-08 07:06:00|7314|7299|7314|7299|7314|7299|7314|7299|1
1623136040000|2021-06-08 07:07:20|7313.9|7298.9|7313.7|7298.7|7313.9|7298.9|7313.7|7298.7|5
1623136060000|2021-06-08 07:07:40|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|1
1623136090000|2021-06-08 07:08:10|7313.7|7298.7|7313.8|7298.8|7313.8|7298.8|7313.7|7298.7|4
1623136100000|2021-06-08 07:08:20|7314|7299|7314.3|7299.3|7314.3|7299.3|7314|7299|3
1623136110000|2021-06-08 07:08:30|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|1
1623136140000|2021-06-08 07:09:00|7314.1|7299.1|7314.2|7299.2|7314.2|7299.2|7314|7299|3
1623136160000|2021-06-08 07:09:20|7314.3|7299.3|7314.2|7299.2|7314.3|7299.3|7314.2|7299.2|2
1623136270000|2021-06-08 07:11:10|7314.3|7299.3|7314.2|7299.2|7314.3|7299.3|7314.2|7299.2|2
1623136290000|2021-06-08 07:11:30|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1623136320000|2021-06-08 07:12:00|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1623136380000|2021-06-08 07:13:00|7314.1|7299.1|7313.6|7298.6|7314.1|7299.1|7313.5|7298.5|5
1623136430000|2021-06-08 07:13:50|7313.5|7298.5|7313.3|7298.3|7313.5|7298.5|7313.3|7298.3|2
1623136440000|2021-06-08 07:14:00|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|1
1623136450000|2021-06-08 07:14:10|7313.3|7298.3|7313.3|7298.3|7313.4|7298.4|7313.3|7298.3|3
1623136460000|2021-06-08 07:14:20|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|1
1623136470000|2021-06-08 07:14:30|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1623136480000|2021-06-08 07:14:40|7313.6|7298.6|7313.5|7298.5|7313.6|7298.6|7313.5|7298.5|2
1623136500000|2021-06-08 07:15:00|7313.7|7298.7|7314|7299|7314|7299|7313.7|7298.7|4
1623136510000|2021-06-08 07:15:10|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|1
1623136520000|2021-06-08 07:15:20|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|1
1623136550000|2021-06-08 07:15:50|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1623136560000|2021-06-08 07:16:00|7313.8|7298.8|7314|7299|7314|7299|7313.8|7298.8|3
1623136570000|2021-06-08 07:16:10|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|1
1623136580000|2021-06-08 07:16:20|7314|7299|7314|7299|7314|7299|7314|7299|1
1623136590000|2021-06-08 07:16:30|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|1
1623136620000|2021-06-08 07:17:00|7314.3|7299.3|7314.5|7299.5|7314.5|7299.5|7314.3|7299.3|3
1623136640000|2021-06-08 07:17:20|7314.4|7299.4|7314.1|7299.1|7314.4|7299.4|7314.1|7299.1|4
1623136660000|2021-06-08 07:17:40|7314.2|7299.2|7314.1|7299.1|7314.2|7299.2|7314.1|7299.1|2
1623136670000|2021-06-08 07:17:50|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.1|7299.1|3
1623136680000|2021-06-08 07:18:00|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1623136730000|2021-06-08 07:18:50|7314.2|7299.2|7314.3|7299.3|7314.3|7299.3|7314.2|7299.2|4
1623136740000|2021-06-08 07:19:00|7314.2|7299.2|7314.6|7299.6|7314.6|7299.6|7314.2|7299.2|4
1623136750000|2021-06-08 07:19:10|7314.8|7299.8|7314.9|7299.9|7314.9|7299.9|7314.8|7299.8|2
1623136770000|2021-06-08 07:19:30|7314.4|7299.4|7314.2|7299.2|7314.4|7299.4|7314.2|7299.2|2
1623136780000|2021-06-08 07:19:40|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1623136810000|2021-06-08 07:20:10|7314|7299|7314.1|7299.1|7314.1|7299.1|7314|7299|2
1623136820000|2021-06-08 07:20:20|7313.9|7298.9|7314|7299|7314|7299|7313.9|7298.9|2
1623136830000|2021-06-08 07:20:30|7314.2|7299.2|7314.3|7299.3|7314.3|7299.3|7314.2|7299.2|2
1623136840000|2021-06-08 07:20:40|7314.2|7299.2|7315.2|7300.2|7315.3|7300.3|7314.2|7299.2|4
1623136850000|2021-06-08 07:20:50|7315|7300|7315|7300|7315|7300|7315|7300|1
1623136860000|2021-06-08 07:21:00|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1623136880000|2021-06-08 07:21:20|7314.9|7299.9|7315|7300|7315|7300|7314.9|7299.9|2
1623136890000|2021-06-08 07:21:30|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1623136910000|2021-06-08 07:21:50|7315.6|7300.6|7315.1|7300.1|7315.6|7300.6|7315|7300|4
1623136930000|2021-06-08 07:22:10|7315|7300|7315.1|7300.1|7315.1|7300.1|7315|7300|2
1623136950000|2021-06-08 07:22:30|7315|7300|7314.9|7299.9|7315|7300|7314.9|7299.9|2
1623136960000|2021-06-08 07:22:40|7315|7300|7315|7300|7315|7300|7315|7300|1
1623136970000|2021-06-08 07:22:50|7315.2|7300.2|7315.1|7300.1|7315.2|7300.2|7315.1|7300.1|2
1623136990000|2021-06-08 07:23:10|7315|7300|7315|7300|7315|7300|7315|7300|1
1623137040000|2021-06-08 07:24:00|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|1
1623137080000|2021-06-08 07:24:40|7314.6|7299.6|7314.4|7299.4|7314.8|7299.8|7314.3|7299.3|7
1623137090000|2021-06-08 07:24:50|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1623137110000|2021-06-08 07:25:10|7314.2|7299.2|7314.4|7299.4|7314.4|7299.4|7314.2|7299.2|2
1623137120000|2021-06-08 07:25:20|7314.8|7299.8|7314.1|7299.1|7314.8|7299.8|7314.1|7299.1|6
1623137150000|2021-06-08 07:25:50|7314|7299|7314|7299|7314|7299|7314|7299|1
1623137170000|2021-06-08 07:26:10|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|1
1623137310000|2021-06-08 07:28:30|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314|7299|3
1623137320000|2021-06-08 07:28:40|7314|7299|7314.1|7299.1|7314.1|7299.1|7314|7299|2
1623137330000|2021-06-08 07:28:50|7314|7299|7314|7299|7314.1|7299.1|7313.9|7298.9|5
1623137350000|2021-06-08 07:29:10|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1623137370000|2021-06-08 07:29:30|7314|7299|7314.1|7299.1|7314.1|7299.1|7314|7299|2
1623137390000|2021-06-08 07:29:50|7314|7299|7314.1|7299.1|7314.1|7299.1|7314|7299|2
1623137400000|2021-06-08 07:30:00|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|1
1623137410000|2021-06-08 07:30:10|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1623137450000|2021-06-08 07:30:50|7314.4|7299.4|7314.5|7299.5|7314.5|7299.5|7314.4|7299.4|2
1623137460000|2021-06-08 07:31:00|7314.6|7299.6|7315|7300|7315|7300|7314.6|7299.6|4
1623137470000|2021-06-08 07:31:10|7314.9|7299.9|7315|7300|7315|7300|7314.9|7299.9|2
1623137480000|2021-06-08 07:31:20|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1623137500000|2021-06-08 07:31:40|7315|7300|7315|7300|7315|7300|7315|7300|1
1623137510000|2021-06-08 07:31:50|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1623137540000|2021-06-08 07:32:20|7315.2|7300.2|7315.7|7300.7|7315.7|7300.7|7315.2|7300.2|5
1623137550000|2021-06-08 07:32:30|7316.1|7301.1|7316|7301|7316.1|7301.1|7316|7301|2
1623137590000|2021-06-08 07:33:10|7316.1|7301.1|7316.4|7301.4|7316.4|7301.4|7316.1|7301.1|4
1623137600000|2021-06-08 07:33:20|7316.5|7301.5|7316.8|7301.8|7317|7302|7316.4|7301.4|10
1623137610000|2021-06-08 07:33:30|7317.1|7302.1|7316.7|7301.7|7317.1|7302.1|7316.7|7301.7|3
1623137620000|2021-06-08 07:33:40|7316.8|7301.8|7316.5|7301.5|7316.8|7301.8|7316|7301|11
1623137630000|2021-06-08 07:33:50|7316.6|7301.6|7316.8|7301.8|7316.8|7301.8|7316.6|7301.6|3
1623137640000|2021-06-08 07:34:00|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|1
1623137660000|2021-06-08 07:34:20|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1623137670000|2021-06-08 07:34:30|7316.7|7301.7|7316.8|7301.8|7316.8|7301.8|7316.7|7301.7|2
1623137680000|2021-06-08 07:34:40|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|1
1623137700000|2021-06-08 07:35:00|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1623137720000|2021-06-08 07:35:20|7316.5|7301.5|7316.7|7301.7|7316.8|7301.8|7316.5|7301.5|3
1623137730000|2021-06-08 07:35:30|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1623137750000|2021-06-08 07:35:50|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|1
1623137800000|2021-06-08 07:36:40|7316.8|7301.8|7316.7|7301.7|7316.8|7301.8|7316.7|7301.7|2
1623137810000|2021-06-08 07:36:50|7316.8|7301.8|7316.9|7301.9|7316.9|7301.9|7316.8|7301.8|4
1623137820000|2021-06-08 07:37:00|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|1
1623137850000|2021-06-08 07:37:30|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|1
1623137920000|2021-06-08 07:38:40|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1623137930000|2021-06-08 07:38:50|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|1
1623137970000|2021-06-08 07:39:30|7316.7|7301.7|7316.5|7301.5|7316.8|7301.8|7316.5|7301.5|4
1623137980000|2021-06-08 07:39:40|7316.6|7301.6|7316.8|7301.8|7316.8|7301.8|7316.6|7301.6|3
1623138000000|2021-06-08 07:40:00|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|1
1623138010000|2021-06-08 07:40:10|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|1
1623138030000|2021-06-08 07:40:30|7316.5|7301.5|7316.6|7301.6|7316.6|7301.6|7315.9|7300.9|5
1623138040000|2021-06-08 07:40:40|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|1
1623138050000|2021-06-08 07:40:50|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|1
1623138070000|2021-06-08 07:41:10|7316.4|7301.4|7316.7|7301.7|7316.7|7301.7|7316.4|7301.4|3
1623138080000|2021-06-08 07:41:20|7316.5|7301.5|7316.2|7301.2|7316.5|7301.5|7316.2|7301.2|3
1623138090000|2021-06-08 07:41:30|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|1
1623138100000|2021-06-08 07:41:40|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1623138150000|2021-06-08 07:42:30|7315.6|7300.6|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|2
1623138170000|2021-06-08 07:42:50|7315.6|7300.6|7315|7300|7315.7|7300.7|7315|7300|6
1623138190000|2021-06-08 07:43:10|7315.1|7300.1|7315|7300|7315.1|7300.1|7315|7300|2
1623138260000|2021-06-08 07:44:20|7314.2|7299.2|7314.8|7299.8|7314.8|7299.8|7314.2|7299.2|4
1623138270000|2021-06-08 07:44:30|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.3|7299.3|3
1623138280000|2021-06-08 07:44:40|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1623138300000|2021-06-08 07:45:00|7314.4|7299.4|7314.3|7299.3|7314.4|7299.4|7314.3|7299.3|2
1623138360000|2021-06-08 07:46:00|7314.7|7299.7|7314.5|7299.5|7314.7|7299.7|7314.5|7299.5|2
1623138420000|2021-06-08 07:47:00|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|1
1623138440000|2021-06-08 07:47:20|7314.7|7299.7|7314.8|7299.8|7314.9|7299.9|7314.7|7299.7|4
1623138460000|2021-06-08 07:47:40|7314.6|7299.6|7314.2|7299.2|7314.6|7299.6|7314.2|7299.2|3
1623138470000|2021-06-08 07:47:50|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1623138480000|2021-06-08 07:48:00|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|1
1623138500000|2021-06-08 07:48:20|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1623138510000|2021-06-08 07:48:30|7314.2|7299.2|7314.1|7299.1|7314.2|7299.2|7314.1|7299.1|2
1623138520000|2021-06-08 07:48:40|7314.4|7299.4|7314.9|7299.9|7314.9|7299.9|7314.4|7299.4|3
1623138540000|2021-06-08 07:49:00|7315|7300|7314.9|7299.9|7315|7300|7314.9|7299.9|2
1623138550000|2021-06-08 07:49:10|7315|7300|7315|7300|7315|7300|7315|7300|1
1623138560000|2021-06-08 07:49:20|7314.9|7299.9|7315.3|7300.3|7315.3|7300.3|7314.9|7299.9|3
1623138570000|2021-06-08 07:49:30|7315.2|7300.2|7315.3|7300.3|7315.3|7300.3|7315.2|7300.2|2
1623138580000|2021-06-08 07:49:40|7315.1|7300.1|7315|7300|7315.1|7300.1|7315|7300|2
1623138610000|2021-06-08 07:50:10|7315.3|7300.3|7315.8|7300.8|7315.8|7300.8|7315.3|7300.3|5
1623138640000|2021-06-08 07:50:40|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1623138660000|2021-06-08 07:51:00|7315.4|7300.4|7314.9|7299.9|7315.4|7300.4|7314.9|7299.9|8
1623138680000|2021-06-08 07:51:20|7314.7|7299.7|7315|7300|7315|7300|7314.7|7299.7|4
1623138790000|2021-06-08 07:53:10|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1623138850000|2021-06-08 07:54:10|7315|7300|7315|7300|7315|7300|7315|7300|1
1623138870000|2021-06-08 07:54:30|7315.2|7300.2|7315.3|7300.3|7315.3|7300.3|7315.2|7300.2|2
1623138960000|2021-06-08 07:56:00|7315.4|7300.4|7315.6|7300.6|7315.6|7300.6|7315.3|7300.3|3
1623138970000|2021-06-08 07:56:10|7315.7|7300.7|7316|7301|7316|7301|7315.3|7300.3|5
1623138990000|2021-06-08 07:56:30|7316.1|7301.1|7316|7301|7316.1|7301.1|7315.6|7300.6|5
1623139030000|2021-06-08 07:57:10|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1623139040000|2021-06-08 07:57:20|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1623139060000|2021-06-08 07:57:40|7315.6|7300.6|7315.3|7300.3|7315.7|7300.7|7315.3|7300.3|6
1623139070000|2021-06-08 07:57:50|7315|7300|7315|7300|7315|7300|7315|7300|1
1623139080000|2021-06-08 07:58:00|7314.7|7299.7|7314.3|7299.3|7314.8|7299.8|7314.3|7299.3|4
1623139190000|2021-06-08 07:59:50|7314.2|7299.2|7314.3|7299.3|7314.3|7299.3|7314.2|7299.2|2
1623139200000|2021-06-08 08:00:00|7314.4|7299.4|7314.8|7299.8|7315|7300|7314.4|7299.4|5
1623139230000|2021-06-08 08:00:30|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|1
1623139240000|2021-06-08 08:00:40|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1623139250000|2021-06-08 08:00:50|7314.2|7299.2|7313.5|7298.5|7314.2|7299.2|7313.5|7298.5|2
1623139260000|2021-06-08 08:01:00|7313.6|7298.6|7313.9|7298.9|7314|7299|7313.6|7298.6|4
1623139270000|2021-06-08 08:01:10|7314.1|7299.1|7314|7299|7314.1|7299.1|7314|7299|2
1623139280000|2021-06-08 08:01:20|7313.8|7298.8|7314.1|7299.1|7314.1|7299.1|7313.8|7298.8|4
1623139290000|2021-06-08 08:01:30|7314|7299|7314|7299|7314.1|7299.1|7314|7299|5
1623139300000|2021-06-08 08:01:40|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1623139320000|2021-06-08 08:02:00|7314|7299|7313.9|7298.9|7314|7299|7313.8|7298.8|3
1623139330000|2021-06-08 08:02:10|7314|7299|7314|7299|7314.1|7299.1|7314|7299|3
1623139340000|2021-06-08 08:02:20|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1623139350000|2021-06-08 08:02:30|7314|7299|7314.9|7299.9|7314.9|7299.9|7314|7299|5
1623139410000|2021-06-08 08:03:30|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1623139460000|2021-06-08 08:04:20|7314.9|7299.9|7315|7300|7315|7300|7314.8|7299.8|3
1623139470000|2021-06-08 08:04:30|7314.9|7299.9|7314.8|7299.8|7314.9|7299.9|7314.8|7299.8|2
1623139480000|2021-06-08 08:04:40|7314.9|7299.9|7315.1|7300.1|7315.1|7300.1|7314.9|7299.9|3
1623139490000|2021-06-08 08:04:50|7314.9|7299.9|7315.1|7300.1|7315.1|7300.1|7314.9|7299.9|2
1623139500000|2021-06-08 08:05:00|7314.9|7299.9|7315.1|7300.1|7315.2|7300.2|7314.9|7299.9|4
1623139530000|2021-06-08 08:05:30|7315.4|7300.4|7315.1|7300.1|7315.4|7300.4|7315.1|7300.1|3
1623139540000|2021-06-08 08:05:40|7315|7300|7315|7300|7315|7300|7315|7300|1
1623139630000|2021-06-08 08:07:10|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1623139640000|2021-06-08 08:07:20|7315|7300|7315.1|7300.1|7315.1|7300.1|7315|7300|2
1623139650000|2021-06-08 08:07:30|7315|7300|7315|7300|7315|7300|7315|7300|1
1623139660000|2021-06-08 08:07:40|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1623139680000|2021-06-08 08:08:00|7315|7300|7315.1|7300.1|7315.1|7300.1|7315|7300|2
1623139700000|2021-06-08 08:08:20|7315|7300|7315|7300|7315|7300|7315|7300|1
1623139730000|2021-06-08 08:08:50|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1623139770000|2021-06-08 08:09:30|7314.9|7299.9|7314.8|7299.8|7314.9|7299.9|7314.8|7299.8|2
1623139780000|2021-06-08 08:09:40|7315|7300|7315|7300|7315|7300|7315|7300|1
1623139800000|2021-06-08 08:10:00|7315.4|7300.4|7315.1|7300.1|7315.4|7300.4|7315.1|7300.1|2
1623139850000|2021-06-08 08:10:50|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1623139860000|2021-06-08 08:11:00|7315|7300|7315.1|7300.1|7315.2|7300.2|7315|7300|4
1623139870000|2021-06-08 08:11:10|7315|7300|7315|7300|7315|7300|7315|7300|1
1623139880000|2021-06-08 08:11:20|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315|7300|3
1623139890000|2021-06-08 08:11:30|7315|7300|7315.3|7300.3|7315.3|7300.3|7315|7300|3
1623139900000|2021-06-08 08:11:40|7316|7301|7316.2|7301.2|7316.2|7301.2|7316|7301|2
1623139920000|2021-06-08 08:12:00|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|1
1623139970000|2021-06-08 08:12:50|7316.1|7301.1|7315.6|7300.6|7316.1|7301.1|7315.6|7300.6|4
1623140010000|2021-06-08 08:13:30|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|1
1623140020000|2021-06-08 08:13:40|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1623140030000|2021-06-08 08:13:50|7315.3|7300.3|7314.8|7299.8|7315.3|7300.3|7314.8|7299.8|6
1623140100000|2021-06-08 08:15:00|7314.9|7299.9|7315.1|7300.1|7315.1|7300.1|7314.9|7299.9|2
1623140120000|2021-06-08 08:15:20|7314.9|7299.9|7314.8|7299.8|7314.9|7299.9|7314.8|7299.8|2
1623140150000|2021-06-08 08:15:50|7314.9|7299.9|7315.8|7300.8|7315.9|7300.9|7314.9|7299.9|5
1623140160000|2021-06-08 08:16:00|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1623140170000|2021-06-08 08:16:10|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|1
1623140180000|2021-06-08 08:16:20|7316.1|7301.1|7316.8|7301.8|7316.8|7301.8|7316.1|7301.1|5
1623140190000|2021-06-08 08:16:30|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|1
1623140200000|2021-06-08 08:16:40|7317|7302|7317|7302|7317|7302|7317|7302|1
1623140210000|2021-06-08 08:16:50|7317.1|7302.1|7319.1|7304.1|7319.1|7304.1|7317|7302|11
1623140220000|2021-06-08 08:17:00|7319|7304|7318.4|7303.4|7319|7304|7318.3|7303.3|10
1623140230000|2021-06-08 08:17:10|7318.3|7303.3|7317.9|7302.9|7318.4|7303.4|7317.9|7302.9|5
1623140240000|2021-06-08 08:17:20|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|1
1623140250000|2021-06-08 08:17:30|7317.7|7302.7|7317.6|7302.6|7317.7|7302.7|7317.6|7302.6|2
1623140270000|2021-06-08 08:17:50|7317.5|7302.5|7317.2|7302.2|7317.5|7302.5|7317.2|7302.2|5
1623140280000|2021-06-08 08:18:00|7317.3|7302.3|7318|7303|7318|7303|7317.3|7302.3|6
1623140290000|2021-06-08 08:18:10|7318.1|7303.1|7318.6|7303.6|7318.6|7303.6|7318.1|7303.1|7
1623140300000|2021-06-08 08:18:20|7319.2|7304.2|7319.3|7304.3|7319.3|7304.3|7319.2|7304.2|2
1623140310000|2021-06-08 08:18:30|7319.2|7304.2|7319.5|7304.5|7319.5|7304.5|7319.2|7304.2|6
1623140320000|2021-06-08 08:18:40|7319.3|7304.3|7318.6|7303.6|7319.3|7304.3|7318.6|7303.6|5
1623140340000|2021-06-08 08:19:00|7318.9|7303.9|7318.6|7303.6|7318.9|7303.9|7318.5|7303.5|5
1623140350000|2021-06-08 08:19:10|7318.4|7303.4|7318.3|7303.3|7318.4|7303.4|7318.2|7303.2|5
1623140360000|2021-06-08 08:19:20|7318.4|7303.4|7318.6|7303.6|7318.6|7303.6|7318.4|7303.4|2
1623140380000|2021-06-08 08:19:40|7318.5|7303.5|7318.8|7303.8|7318.8|7303.8|7318.5|7303.5|3
1623140390000|2021-06-08 08:19:50|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|1
1623140400000|2021-06-08 08:20:00|7318.7|7303.7|7318.4|7303.4|7318.8|7303.8|7318.3|7303.3|6
1623140410000|2021-06-08 08:20:10|7318.5|7303.5|7318.5|7303.5|7318.6|7303.6|7318.5|7303.5|3
1623140420000|2021-06-08 08:20:20|7318.6|7303.6|7318.5|7303.5|7318.6|7303.6|7318.5|7303.5|2
1623140440000|2021-06-08 08:20:40|7318.6|7303.6|7317.8|7302.8|7318.6|7303.6|7317.8|7302.8|4
1623140450000|2021-06-08 08:20:50|7317.9|7302.9|7318.3|7303.3|7318.3|7303.3|7317.9|7302.9|2
1623140460000|2021-06-08 08:21:00|7318.5|7303.5|7318.6|7303.6|7318.6|7303.6|7318.5|7303.5|2
1623140470000|2021-06-08 08:21:10|7318.3|7303.3|7318.4|7303.4|7318.4|7303.4|7318.3|7303.3|2
1623140480000|2021-06-08 08:21:20|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1623140500000|2021-06-08 08:21:40|7318.5|7303.5|7318.8|7303.8|7318.8|7303.8|7318.5|7303.5|3
1623140510000|2021-06-08 08:21:50|7318.6|7303.6|7318.3|7303.3|7318.6|7303.6|7318.3|7303.3|2
1623140570000|2021-06-08 08:22:50|7318.7|7303.7|7318.6|7303.6|7318.8|7303.8|7318.6|7303.6|3
1623140580000|2021-06-08 08:23:00|7318.5|7303.5|7318.3|7303.3|7318.5|7303.5|7318.3|7303.3|2
1623140620000|2021-06-08 08:23:40|7318.5|7303.5|7318.8|7303.8|7318.8|7303.8|7318.3|7303.3|5
1623140640000|2021-06-08 08:24:00|7318.6|7303.6|7318.4|7303.4|7318.6|7303.6|7318.4|7303.4|2
1623140650000|2021-06-08 08:24:10|7318.5|7303.5|7318.8|7303.8|7319|7304|7318.5|7303.5|5
1623140660000|2021-06-08 08:24:20|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|1
1623140670000|2021-06-08 08:24:30|7318.7|7303.7|7318.8|7303.8|7318.8|7303.8|7318.7|7303.7|2
1623140680000|2021-06-08 08:24:40|7319|7304|7319|7304|7319|7304|7319|7304|1
1623140690000|2021-06-08 08:24:50|7319.3|7304.3|7319.2|7304.2|7319.4|7304.4|7319|7304|7
1623140700000|2021-06-08 08:25:00|7319.4|7304.4|7319.1|7304.1|7319.5|7304.5|7319.1|7304.1|4
1623140710000|2021-06-08 08:25:10|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1623140720000|2021-06-08 08:25:20|7319.4|7304.4|7319.8|7304.8|7319.8|7304.8|7319.4|7304.4|4
1623140730000|2021-06-08 08:25:30|7320|7305|7320|7305|7320|7305|7320|7305|1
1623140740000|2021-06-08 08:25:40|7320.1|7305.1|7320|7305|7320.1|7305.1|7320|7305|4
1623140750000|2021-06-08 08:25:50|7320.1|7305.1|7320|7305|7320.1|7305.1|7320|7305|4
1623140810000|2021-06-08 08:26:50|7320.1|7305.1|7320.2|7305.2|7320.2|7305.2|7320.1|7305.1|2
1623140820000|2021-06-08 08:27:00|7320|7305|7320|7305|7320|7305|7320|7305|1
1623140830000|2021-06-08 08:27:10|7319.9|7304.9|7320.1|7305.1|7320.1|7305.1|7319.9|7304.9|2
1623140850000|2021-06-08 08:27:30|7320|7305|7320.1|7305.1|7320.1|7305.1|7320|7305|2
1623140870000|2021-06-08 08:27:50|7320|7305|7320|7305|7320|7305|7320|7305|1
1623140880000|2021-06-08 08:28:00|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1623140910000|2021-06-08 08:28:30|7320.4|7305.4|7320.1|7305.1|7320.4|7305.4|7320.1|7305.1|3
1623140920000|2021-06-08 08:28:40|7320.2|7305.2|7320.4|7305.4|7320.4|7305.4|7320.2|7305.2|4
1623140930000|2021-06-08 08:28:50|7320.5|7305.5|7321.8|7306.8|7321.8|7306.8|7320.4|7305.4|9
1623140940000|2021-06-08 08:29:00|7321.6|7306.6|7321.3|7306.3|7321.6|7306.6|7321.3|7306.3|5
1623140950000|2021-06-08 08:29:10|7321.1|7306.1|7320.8|7305.8|7321.1|7306.1|7320.8|7305.8|2
1623140960000|2021-06-08 08:29:20|7320.5|7305.5|7320.3|7305.3|7320.5|7305.5|7320.3|7305.3|2
1623141000000|2021-06-08 08:30:00|7320.6|7305.6|7320.8|7305.8|7320.8|7305.8|7320.6|7305.6|2
1623141010000|2021-06-08 08:30:10|7320.9|7305.9|7320.8|7305.8|7320.9|7305.9|7320.8|7305.8|4
1623141060000|2021-06-08 08:31:00|7320.6|7305.6|7320.7|7305.7|7320.7|7305.7|7320.6|7305.6|2
1623141070000|2021-06-08 08:31:10|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1623141090000|2021-06-08 08:31:30|7320.4|7305.4|7319.9|7304.9|7320.4|7305.4|7319.8|7304.8|8
1623141100000|2021-06-08 08:31:40|7320|7305|7319.9|7304.9|7320|7305|7319.9|7304.9|2
1623141120000|2021-06-08 08:32:00|7319.8|7304.8|7319.9|7304.9|7319.9|7304.9|7319.8|7304.8|2
1623141140000|2021-06-08 08:32:20|7319.8|7304.8|7319.8|7304.8|7319.9|7304.9|7319.8|7304.8|3
1623141160000|2021-06-08 08:32:40|7320|7305|7320.3|7305.3|7320.3|7305.3|7320|7305|2
1623141170000|2021-06-08 08:32:50|7319.9|7304.9|7319.9|7304.9|7320.2|7305.2|7319.9|7304.9|3
1623141180000|2021-06-08 08:33:00|7320|7305|7320|7305|7320|7305|7320|7305|1
1623141230000|2021-06-08 08:33:50|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1623141240000|2021-06-08 08:34:00|7319.9|7304.9|7320|7305|7320|7305|7319.9|7304.9|2
1623141250000|2021-06-08 08:34:10|7319.9|7304.9|7319.9|7304.9|7320|7305|7319|7304|7
1623141260000|2021-06-08 08:34:20|7320|7305|7320.8|7305.8|7320.8|7305.8|7320|7305|3
1623141270000|2021-06-08 08:34:30|7320.7|7305.7|7320.6|7305.6|7320.7|7305.7|7320.6|7305.6|2
1623141280000|2021-06-08 08:34:40|7320|7305|7320.6|7305.6|7320.6|7305.6|7320|7305|4
1623141290000|2021-06-08 08:34:50|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1623141300000|2021-06-08 08:35:00|7319.9|7304.9|7319.6|7304.6|7320.1|7305.1|7319.5|7304.5|7
1623141310000|2021-06-08 08:35:10|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1623141320000|2021-06-08 08:35:20|7319.9|7304.9|7320.7|7305.7|7320.7|7305.7|7319.9|7304.9|6
1623141330000|2021-06-08 08:35:30|7320.8|7305.8|7320.7|7305.7|7320.8|7305.8|7320.5|7305.5|3
1623141340000|2021-06-08 08:35:40|7320.5|7305.5|7320.7|7305.7|7320.7|7305.7|7320.5|7305.5|2
1623141350000|2021-06-08 08:35:50|7320.4|7305.4|7320.4|7305.4|7320.5|7305.5|7320.4|7305.4|3
1623141360000|2021-06-08 08:36:00|7320.3|7305.3|7320.4|7305.4|7320.4|7305.4|7320.3|7305.3|2
1623141370000|2021-06-08 08:36:10|7320|7305|7320.2|7305.2|7320.2|7305.2|7320|7305|3
1623141380000|2021-06-08 08:36:20|7320|7305|7320.2|7305.2|7320.4|7305.4|7320|7305|12
1623141400000|2021-06-08 08:36:40|7320.3|7305.3|7320.4|7305.4|7320.4|7305.4|7320.3|7305.3|2
1623141420000|2021-06-08 08:37:00|7320.6|7305.6|7320.7|7305.7|7320.7|7305.7|7320.6|7305.6|2
1623141430000|2021-06-08 08:37:10|7320.5|7305.5|7320.4|7305.4|7320.7|7305.7|7320.4|7305.4|3
1623141490000|2021-06-08 08:38:10|7320.5|7305.5|7320.8|7305.8|7320.8|7305.8|7320.5|7305.5|3
1623141510000|2021-06-08 08:38:30|7320.7|7305.7|7320.8|7305.8|7320.8|7305.8|7320.7|7305.7|2
1623141520000|2021-06-08 08:38:40|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1623141530000|2021-06-08 08:38:50|7320.8|7305.8|7320.7|7305.7|7320.8|7305.8|7320.7|7305.7|2
1623141560000|2021-06-08 08:39:20|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.7|7305.7|3
1623141600000|2021-06-08 08:40:00|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1623141620000|2021-06-08 08:40:20|7320.4|7305.4|7320.5|7305.5|7320.7|7305.7|7320.4|7305.4|10
1623141630000|2021-06-08 08:40:30|7320.6|7305.6|7320.7|7305.7|7320.7|7305.7|7320.6|7305.6|2
1623141640000|2021-06-08 08:40:40|7320.6|7305.6|7320.7|7305.7|7320.7|7305.7|7320.6|7305.6|2
1623141670000|2021-06-08 08:41:10|7320.9|7305.9|7321|7306|7321|7306|7320.9|7305.9|2
1623141680000|2021-06-08 08:41:20|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|1
1623141700000|2021-06-08 08:41:40|7320.5|7305.5|7320.6|7305.6|7320.6|7305.6|7320.5|7305.5|2
1623141710000|2021-06-08 08:41:50|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1623141720000|2021-06-08 08:42:00|7320.4|7305.4|7320.5|7305.5|7320.5|7305.5|7320.4|7305.4|2
1623141730000|2021-06-08 08:42:10|7320.4|7305.4|7320.6|7305.6|7320.6|7305.6|7320.4|7305.4|3
1623141740000|2021-06-08 08:42:20|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.6|7305.6|3
1623141750000|2021-06-08 08:42:30|7320.5|7305.5|7320.7|7305.7|7320.7|7305.7|7320.5|7305.5|3
1623141770000|2021-06-08 08:42:50|7321|7306|7321|7306|7321|7306|7321|7306|1
1623141780000|2021-06-08 08:43:00|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1623141790000|2021-06-08 08:43:10|7320.5|7305.5|7320.7|7305.7|7320.7|7305.7|7320.5|7305.5|4
1623141810000|2021-06-08 08:43:30|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|1
1623141820000|2021-06-08 08:43:40|7320.5|7305.5|7320.6|7305.6|7320.7|7305.7|7320.5|7305.5|3
1623141830000|2021-06-08 08:43:50|7320|7305|7319.8|7304.8|7320|7305|7319.8|7304.8|3
1623141840000|2021-06-08 08:44:00|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1623141850000|2021-06-08 08:44:10|7320|7305|7320|7305|7320|7305|7320|7305|1
1623141860000|2021-06-08 08:44:20|7319.8|7304.8|7319.6|7304.6|7319.8|7304.8|7319.6|7304.6|2
1623141870000|2021-06-08 08:44:30|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1623141940000|2021-06-08 08:45:40|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1623141960000|2021-06-08 08:46:00|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1623141970000|2021-06-08 08:46:10|7319.9|7304.9|7320.3|7305.3|7320.3|7305.3|7319.9|7304.9|3
1623142010000|2021-06-08 08:46:50|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|1
1623142020000|2021-06-08 08:47:00|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1623142050000|2021-06-08 08:47:30|7321|7306|7321|7306|7321|7306|7321|7306|1
1623142060000|2021-06-08 08:47:40|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1623142070000|2021-06-08 08:47:50|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1623142080000|2021-06-08 08:48:00|7320.7|7305.7|7320.5|7305.5|7320.7|7305.7|7320.5|7305.5|2
1623142120000|2021-06-08 08:48:40|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1623142130000|2021-06-08 08:48:50|7321|7306|7321.4|7306.4|7321.4|7306.4|7321|7306|6
1623142140000|2021-06-08 08:49:00|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.4|7306.4|3
1623142170000|2021-06-08 08:49:30|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1623142180000|2021-06-08 08:49:40|7321.5|7306.5|7321.5|7306.5|7321.6|7306.6|7321.5|7306.5|5
1623142190000|2021-06-08 08:49:50|7321.8|7306.8|7322.1|7307.1|7322.1|7307.1|7321.8|7306.8|5
1623142200000|2021-06-08 08:50:00|7322.2|7307.2|7322.1|7307.1|7322.2|7307.2|7322.1|7307.1|4
1623142210000|2021-06-08 08:50:10|7321.7|7306.7|7321.5|7306.5|7321.7|7306.7|7321.5|7306.5|2
1623142260000|2021-06-08 08:51:00|7321.4|7306.4|7320.7|7305.7|7321.4|7306.4|7320.7|7305.7|5
1623142280000|2021-06-08 08:51:20|7320.9|7305.9|7320.3|7305.3|7321.3|7306.3|7320.3|7305.3|6
1623142300000|2021-06-08 08:51:40|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|1
1623142330000|2021-06-08 08:52:10|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1623142340000|2021-06-08 08:52:20|7320.2|7305.2|7320.3|7305.3|7320.3|7305.3|7320.2|7305.2|2
1623142360000|2021-06-08 08:52:40|7320.7|7305.7|7320.3|7305.3|7320.8|7305.8|7320.3|7305.3|6
1623142390000|2021-06-08 08:53:10|7320.4|7305.4|7320.3|7305.3|7320.5|7305.5|7320.3|7305.3|5
1623142400000|2021-06-08 08:53:20|7319.4|7304.4|7319.5|7304.5|7319.5|7304.5|7319.4|7304.4|2
1623142410000|2021-06-08 08:53:30|7319.3|7304.3|7319.3|7304.3|7319.5|7304.5|7319.3|7304.3|5
1623142450000|2021-06-08 08:54:10|7319.2|7304.2|7319.3|7304.3|7319.3|7304.3|7319.2|7304.2|2
1623142460000|2021-06-08 08:54:20|7319.4|7304.4|7319.5|7304.5|7319.5|7304.5|7319.4|7304.4|2
1623142470000|2021-06-08 08:54:30|7319.4|7304.4|7319.4|7304.4|7319.5|7304.5|7319.4|7304.4|3
1623142480000|2021-06-08 08:54:40|7319.3|7304.3|7319.8|7304.8|7320.1|7305.1|7319.3|7304.3|4
1623142500000|2021-06-08 08:55:00|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1623142520000|2021-06-08 08:55:20|7319.9|7304.9|7319.9|7304.9|7320|7305|7319.9|7304.9|3
1623142530000|2021-06-08 08:55:30|7319.6|7304.6|7319.9|7304.9|7319.9|7304.9|7319.6|7304.6|2
1623142550000|2021-06-08 08:55:50|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1623142670000|2021-06-08 08:57:50|7319.9|7304.9|7319.8|7304.8|7319.9|7304.9|7319.8|7304.8|4
1623142680000|2021-06-08 08:58:00|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1623142700000|2021-06-08 08:58:20|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1623142710000|2021-06-08 08:58:30|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1623142720000|2021-06-08 08:58:40|7319.8|7304.8|7319.9|7304.9|7319.9|7304.9|7319.8|7304.8|2
1623142730000|2021-06-08 08:58:50|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.6|7304.6|3
1623142740000|2021-06-08 08:59:00|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1623142770000|2021-06-08 08:59:30|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1623142810000|2021-06-08 09:00:10|7320|7305|7320.1|7305.1|7320.1|7305.1|7320|7305|2
1623142830000|2021-06-08 09:00:30|7320|7305|7320|7305|7320|7305|7320|7305|1
1623142840000|2021-06-08 09:00:40|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1623142850000|2021-06-08 09:00:50|7320|7305|7320.1|7305.1|7320.1|7305.1|7320|7305|2
1623142860000|2021-06-08 09:01:00|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|1
1623142880000|2021-06-08 09:01:20|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|1
1623142920000|2021-06-08 09:02:00|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|1
1623142960000|2021-06-08 09:02:40|7320.5|7305.5|7320.6|7305.6|7320.6|7305.6|7320.5|7305.5|4
1623142970000|2021-06-08 09:02:50|7320.5|7305.5|7320.6|7305.6|7320.6|7305.6|7320.5|7305.5|2
1623143030000|2021-06-08 09:03:50|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1623143040000|2021-06-08 09:04:00|7320|7305|7320|7305|7320|7305|7320|7305|1
1623143060000|2021-06-08 09:04:20|7320.1|7305.1|7320.6|7305.6|7320.6|7305.6|7320.1|7305.1|3
1623143100000|2021-06-08 09:05:00|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1623143140000|2021-06-08 09:05:40|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.4|7305.4|3
1623143160000|2021-06-08 09:06:00|7320.6|7305.6|7320.8|7305.8|7320.8|7305.8|7320.6|7305.6|2
1623143170000|2021-06-08 09:06:10|7320.6|7305.6|7320.8|7305.8|7320.8|7305.8|7320.6|7305.6|2
1623143180000|2021-06-08 09:06:20|7320.6|7305.6|7320.8|7305.8|7320.8|7305.8|7320.6|7305.6|5
1623143220000|2021-06-08 09:07:00|7320.6|7305.6|7320.8|7305.8|7320.8|7305.8|7320.6|7305.6|2
1623143230000|2021-06-08 09:07:10|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1623143240000|2021-06-08 09:07:20|7320.6|7305.6|7320.3|7305.3|7320.6|7305.6|7320.3|7305.3|3
1623143270000|2021-06-08 09:07:50|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320|7305|5
1623143280000|2021-06-08 09:08:00|7320|7305|7320.1|7305.1|7320.1|7305.1|7320|7305|2
1623143290000|2021-06-08 09:08:10|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|1
1623143340000|2021-06-08 09:09:00|7320.5|7305.5|7320.6|7305.6|7320.6|7305.6|7320.5|7305.5|2
1623143370000|2021-06-08 09:09:30|7320.5|7305.5|7320.6|7305.6|7320.6|7305.6|7320.5|7305.5|2
1623143380000|2021-06-08 09:09:40|7320.5|7305.5|7320|7305|7320.6|7305.6|7319.8|7304.8|5
1623143390000|2021-06-08 09:09:50|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1623143440000|2021-06-08 09:10:40|7319.9|7304.9|7319.8|7304.8|7319.9|7304.9|7319.8|7304.8|4
1623143450000|2021-06-08 09:10:50|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1623143460000|2021-06-08 09:11:00|7319.8|7304.8|7319.9|7304.9|7319.9|7304.9|7319.8|7304.8|2
1623143470000|2021-06-08 09:11:10|7320|7305|7320|7305|7320|7305|7320|7305|1
1623143480000|2021-06-08 09:11:20|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1623143500000|2021-06-08 09:11:40|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1623143530000|2021-06-08 09:12:10|7319.6|7304.6|7319.2|7304.2|7319.6|7304.6|7319.2|7304.2|8
1623143570000|2021-06-08 09:12:50|7319.3|7304.3|7319.5|7304.5|7319.5|7304.5|7319.3|7304.3|3
1623143580000|2021-06-08 09:13:00|7319.4|7304.4|7319.8|7304.8|7319.8|7304.8|7319.4|7304.4|4
1623143590000|2021-06-08 09:13:10|7320|7305|7320.1|7305.1|7320.1|7305.1|7320|7305|2
1623143630000|2021-06-08 09:13:50|7320.2|7305.2|7320|7305|7320.3|7305.3|7320|7305|5
1623143650000|2021-06-08 09:14:10|7320.1|7305.1|7320|7305|7320.1|7305.1|7320|7305|2
1623143670000|2021-06-08 09:14:30|7320.1|7305.1|7320|7305|7320.1|7305.1|7320|7305|2
1623143700000|2021-06-08 09:15:00|7319.9|7304.9|7320|7305|7320.1|7305.1|7319.9|7304.9|6
1623143720000|2021-06-08 09:15:20|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1623143810000|2021-06-08 09:16:50|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.8|7304.8|3
1623143820000|2021-06-08 09:17:00|7320|7305|7320.1|7305.1|7320.1|7305.1|7320|7305|2
1623143830000|2021-06-08 09:17:10|7320|7305|7320|7305|7320|7305|7319.9|7304.9|3
1623143840000|2021-06-08 09:17:20|7319.9|7304.9|7320|7305|7320.1|7305.1|7319.9|7304.9|10
1623143850000|2021-06-08 09:17:30|7319.8|7304.8|7319.8|7304.8|7320|7305|7319.8|7304.8|4
1623143860000|2021-06-08 09:17:40|7320|7305|7320.1|7305.1|7320.1|7305.1|7320|7305|2
1623143880000|2021-06-08 09:18:00|7320.5|7305.5|7320.6|7305.6|7320.6|7305.6|7320.5|7305.5|2
1623143890000|2021-06-08 09:18:10|7320.1|7305.1|7320.5|7305.5|7320.6|7305.6|7320.1|7305.1|6
1623143910000|2021-06-08 09:18:30|7320.8|7305.8|7320.8|7305.8|7320.9|7305.9|7320.7|7305.7|4
1623143920000|2021-06-08 09:18:40|7321|7306|7321|7306|7321|7306|7321|7306|1
1623143930000|2021-06-08 09:18:50|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1623144040000|2021-06-08 09:20:40|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1623144060000|2021-06-08 09:21:00|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|1
1623144090000|2021-06-08 09:21:30|7322|7307|7321.9|7306.9|7322|7307|7321.9|7306.9|2
1623144100000|2021-06-08 09:21:40|7322|7307|7323.4|7308.4|7323.8|7308.8|7322|7307|14
1623144110000|2021-06-08 09:21:50|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|1
1623144120000|2021-06-08 09:22:00|7323|7308|7322.8|7307.8|7323|7308|7322.8|7307.8|3
1623144130000|2021-06-08 09:22:10|7322.4|7307.4|7322|7307|7322.4|7307.4|7322|7307|3
1623144160000|2021-06-08 09:22:40|7321.8|7306.8|7321.8|7306.8|7322|7307|7321.8|7306.8|3
1623144170000|2021-06-08 09:22:50|7321.7|7306.7|7322|7307|7322|7307|7321.7|7306.7|5
1623144180000|2021-06-08 09:23:00|7322.1|7307.1|7322.1|7307.1|7322.2|7307.2|7322.1|7307.1|3
1623144190000|2021-06-08 09:23:10|7322.2|7307.2|7322|7307|7322.2|7307.2|7321.9|7306.9|7
1623144220000|2021-06-08 09:23:40|7321.6|7306.6|7321.6|7306.6|7321.8|7306.8|7321.5|7306.5|12
1623144230000|2021-06-08 09:23:50|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.6|7306.6|3
1623144240000|2021-06-08 09:24:00|7322|7307|7322|7307|7322.3|7307.3|7322|7307|4
1623144260000|2021-06-08 09:24:20|7322.1|7307.1|7322|7307|7322.1|7307.1|7322|7307|2
1623144270000|2021-06-08 09:24:30|7321.9|7306.9|7322.1|7307.1|7322.1|7307.1|7321.9|7306.9|3
1623144280000|2021-06-08 09:24:40|7322.2|7307.2|7322.2|7307.2|7322.3|7307.3|7322|7307|5
1623144290000|2021-06-08 09:24:50|7322.1|7307.1|7322.2|7307.2|7322.2|7307.2|7322.1|7307.1|2
1623144310000|2021-06-08 09:25:10|7322.3|7307.3|7322.2|7307.2|7322.3|7307.3|7322.2|7307.2|2
1623144320000|2021-06-08 09:25:20|7322|7307|7321.9|7306.9|7322|7307|7321.9|7306.9|2
1623144330000|2021-06-08 09:25:30|7322|7307|7322|7307|7322|7307|7322|7307|1
1623144360000|2021-06-08 09:26:00|7321.9|7306.9|7322.1|7307.1|7322.1|7307.1|7321.9|7306.9|2
1623144380000|2021-06-08 09:26:20|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.1|7307.1|3
1623144400000|2021-06-08 09:26:40|7322.1|7307.1|7322.3|7307.3|7322.3|7307.3|7322.1|7307.1|5
1623144410000|2021-06-08 09:26:50|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|1
1623144420000|2021-06-08 09:27:00|7322.5|7307.5|7322.4|7307.4|7322.5|7307.5|7322.4|7307.4|2
1623144430000|2021-06-08 09:27:10|7322.6|7307.6|7323.1|7308.1|7323.1|7308.1|7322.6|7307.6|4
1623144440000|2021-06-08 09:27:20|7323.4|7308.4|7323.9|7308.9|7323.9|7308.9|7323.4|7308.4|4
1623144450000|2021-06-08 09:27:30|7323.7|7308.7|7323.4|7308.4|7323.7|7308.7|7323.4|7308.4|4
1623144460000|2021-06-08 09:27:40|7323.2|7308.2|7323.4|7308.4|7323.4|7308.4|7323.2|7308.2|3
1623144470000|2021-06-08 09:27:50|7323|7308|7323|7308|7323|7308|7323|7308|1
1623144500000|2021-06-08 09:28:20|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7322.9|7307.9|4
1623144510000|2021-06-08 09:28:30|7323|7308|7323.7|7308.7|7323.7|7308.7|7323|7308|4
1623144520000|2021-06-08 09:28:40|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1623144530000|2021-06-08 09:28:50|7323.7|7308.7|7323.3|7308.3|7323.7|7308.7|7323.3|7308.3|3
1623144550000|2021-06-08 09:29:10|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1623144560000|2021-06-08 09:29:20|7323.7|7308.7|7323.6|7308.6|7323.7|7308.7|7323.6|7308.6|2
1623144570000|2021-06-08 09:29:30|7323.7|7308.7|7323.6|7308.6|7323.7|7308.7|7323.6|7308.6|2
1623144580000|2021-06-08 09:29:40|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1623144600000|2021-06-08 09:30:00|7323.6|7308.6|7323.6|7308.6|7323.8|7308.8|7323.6|7308.6|3
1623144610000|2021-06-08 09:30:10|7323.8|7308.8|7323.5|7308.5|7323.9|7308.9|7323.5|7308.5|5
1623144620000|2021-06-08 09:30:20|7323.6|7308.6|7323.7|7308.7|7323.7|7308.7|7323.6|7308.6|2
1623144630000|2021-06-08 09:30:30|7323.6|7308.6|7323.7|7308.7|7323.9|7308.9|7323.6|7308.6|10
1623144640000|2021-06-08 09:30:40|7323.8|7308.8|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|2
1623144650000|2021-06-08 09:30:50|7323.9|7308.9|7323.9|7308.9|7324|7309|7323.9|7308.9|3
1623144690000|2021-06-08 09:31:30|7323.4|7308.4|7323.1|7308.1|7323.4|7308.4|7323.1|7308.1|3
1623144700000|2021-06-08 09:31:40|7323.2|7308.2|7323.5|7308.5|7323.5|7308.5|7323.2|7308.2|7
1623144720000|2021-06-08 09:32:00|7323.3|7308.3|7323.1|7308.1|7323.4|7308.4|7323.1|7308.1|4
1623144730000|2021-06-08 09:32:10|7322.9|7307.9|7323.1|7308.1|7323.1|7308.1|7322.9|7307.9|5
1623144750000|2021-06-08 09:32:30|7322.8|7307.8|7322.8|7307.8|7323.1|7308.1|7322.7|7307.7|11
1623144760000|2021-06-08 09:32:40|7322.7|7307.7|7322.9|7307.9|7322.9|7307.9|7322.7|7307.7|3
1623144800000|2021-06-08 09:33:20|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1623144830000|2021-06-08 09:33:50|7323|7308|7321.8|7306.8|7323|7308|7321.8|7306.8|6
1623144840000|2021-06-08 09:34:00|7322.2|7307.2|7322.3|7307.3|7322.3|7307.3|7322.2|7307.2|2
1623144850000|2021-06-08 09:34:10|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|1
1623144880000|2021-06-08 09:34:40|7322.2|7307.2|7321.7|7306.7|7322.2|7307.2|7321.7|7306.7|5
1623144890000|2021-06-08 09:34:50|7321.3|7306.3|7321.4|7306.4|7321.4|7306.4|7321.3|7306.3|2
1623144940000|2021-06-08 09:35:40|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1623144990000|2021-06-08 09:36:30|7321.2|7306.2|7321.7|7306.7|7321.7|7306.7|7321.2|7306.2|3
1623145020000|2021-06-08 09:37:00|7322|7307|7322|7307|7322|7307|7322|7307|1
1623145040000|2021-06-08 09:37:20|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1623145070000|2021-06-08 09:37:50|7321.5|7306.5|7321.7|7306.7|7321.7|7306.7|7321.5|7306.5|3
1623145090000|2021-06-08 09:38:10|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1623145100000|2021-06-08 09:38:20|7321|7306|7320.5|7305.5|7321|7306|7320.1|7305.1|6
1623145110000|2021-06-08 09:38:30|7320.2|7305.2|7320.7|7305.7|7320.7|7305.7|7320.1|7305.1|5
1623145140000|2021-06-08 09:39:00|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|1
1623145150000|2021-06-08 09:39:10|7321.1|7306.1|7321.5|7306.5|7321.5|7306.5|7321.1|7306.1|3
1623145160000|2021-06-08 09:39:20|7321.8|7306.8|7320.9|7305.9|7321.8|7306.8|7320.9|7305.9|5
1623145180000|2021-06-08 09:39:40|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.5|7305.5|3
1623145190000|2021-06-08 09:39:50|7320.5|7305.5|7320.6|7305.6|7320.6|7305.6|7320.5|7305.5|2
1623145200000|2021-06-08 09:40:00|7320.7|7305.7|7320.7|7305.7|7320.9|7305.9|7320.7|7305.7|7
1623145210000|2021-06-08 09:40:10|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|1
1623145310000|2021-06-08 09:41:50|7321|7306|7321|7306|7321|7306|7321|7306|1
1623145430000|2021-06-08 09:43:50|7320.9|7305.9|7321|7306|7321|7306|7320.9|7305.9|2
1623145500000|2021-06-08 09:45:00|7320.8|7305.8|7321|7306|7321|7306|7320.8|7305.8|2
1623145510000|2021-06-08 09:45:10|7320.8|7305.8|7320.9|7305.9|7321|7306|7320.8|7305.8|3
1623145520000|2021-06-08 09:45:20|7321|7306|7321|7306|7321|7306|7321|7306|1
1623145590000|2021-06-08 09:46:30|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|1
1623145610000|2021-06-08 09:46:50|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.4|7305.4|4
1623145680000|2021-06-08 09:48:00|7320.7|7305.7|7320.9|7305.9|7320.9|7305.9|7320.7|7305.7|3
1623145690000|2021-06-08 09:48:10|7320.8|7305.8|7320.6|7305.6|7320.8|7305.8|7320.6|7305.6|2
1623145700000|2021-06-08 09:48:20|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.6|7305.6|3
1623145710000|2021-06-08 09:48:30|7320.5|7305.5|7320.6|7305.6|7320.7|7305.7|7320.5|7305.5|4
1623145730000|2021-06-08 09:48:50|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|1
1623145740000|2021-06-08 09:49:00|7320.2|7305.2|7320.3|7305.3|7320.3|7305.3|7320.2|7305.2|4
1623145750000|2021-06-08 09:49:10|7320.2|7305.2|7319.3|7304.3|7320.3|7305.3|7319.1|7304.1|6
1623145770000|2021-06-08 09:49:30|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1623145920000|2021-06-08 09:52:00|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1623145940000|2021-06-08 09:52:20|7319.5|7304.5|7318.8|7303.8|7319.5|7304.5|7318.7|7303.7|6
1623145950000|2021-06-08 09:52:30|7318.7|7303.7|7318.6|7303.6|7318.7|7303.7|7318.6|7303.6|2
1623145960000|2021-06-08 09:52:40|7318.7|7303.7|7318.9|7303.9|7318.9|7303.9|7318.7|7303.7|3
1623145970000|2021-06-08 09:52:50|7319.1|7304.1|7318.9|7303.9|7319.2|7304.2|7318.9|7303.9|5
1623145980000|2021-06-08 09:53:00|7319|7304|7318.8|7303.8|7319.2|7304.2|7318.8|7303.8|7
1623146110000|2021-06-08 09:55:10|7318.9|7303.9|7319|7304|7319.2|7304.2|7318.9|7303.9|5
1623146120000|2021-06-08 09:55:20|7319.2|7304.2|7319.9|7304.9|7319.9|7304.9|7319.2|7304.2|4
1623146160000|2021-06-08 09:56:00|7320|7305|7320|7305|7320|7305|7320|7305|1
1623146170000|2021-06-08 09:56:10|7319.9|7304.9|7320|7305|7320|7305|7319.9|7304.9|2
1623146190000|2021-06-08 09:56:30|7320.1|7305.1|7320|7305|7320.4|7305.4|7320|7305|4
1623146210000|2021-06-08 09:56:50|7320.1|7305.1|7320.6|7305.6|7320.6|7305.6|7320.1|7305.1|3
1623146220000|2021-06-08 09:57:00|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1623146250000|2021-06-08 09:57:30|7321.3|7306.3|7321.8|7306.8|7321.8|7306.8|7321.2|7306.2|4
1623146260000|2021-06-08 09:57:40|7321.9|7306.9|7321.8|7306.8|7322.1|7307.1|7321.8|7306.8|4
1623146310000|2021-06-08 09:58:30|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|1
1623146330000|2021-06-08 09:58:50|7321.8|7306.8|7322.4|7307.4|7322.4|7307.4|7321.8|7306.8|5
1623146340000|2021-06-08 09:59:00|7322.3|7307.3|7322|7307|7322.3|7307.3|7321.8|7306.8|5
1623146350000|2021-06-08 09:59:10|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1623146360000|2021-06-08 09:59:20|7321.6|7306.6|7321.1|7306.1|7321.6|7306.6|7321|7306|5
1623146370000|2021-06-08 09:59:30|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.7|7305.7|3
1623146390000|2021-06-08 09:59:50|7320.6|7305.6|7320.5|7305.5|7320.6|7305.6|7320.5|7305.5|2
1623146400000|2021-06-08 10:00:00|7320.8|7305.8|7320.6|7305.6|7320.8|7305.8|7320.6|7305.6|2
1623146410000|2021-06-08 10:00:10|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1623146430000|2021-06-08 10:00:30|7320.6|7305.6|7321|7306|7321|7306|7320.6|7305.6|4
1623146450000|2021-06-08 10:00:50|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1623146460000|2021-06-08 10:01:00|7320.8|7305.8|7322|7307|7322|7307|7320.8|7305.8|4
1623146470000|2021-06-08 10:01:10|7322.2|7307.2|7322.3|7307.3|7322.3|7307.3|7322.2|7307.2|2
1623146500000|2021-06-08 10:01:40|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1623146510000|2021-06-08 10:01:50|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1623146530000|2021-06-08 10:02:10|7322.2|7307.2|7322|7307|7322.2|7307.2|7321.9|7306.9|3
1623146540000|2021-06-08 10:02:20|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1623146670000|2021-06-08 10:04:30|7322.7|7307.7|7322.8|7307.8|7322.8|7307.8|7322.7|7307.7|2
1623146680000|2021-06-08 10:04:40|7322.9|7307.9|7322.8|7307.8|7322.9|7307.9|7322.8|7307.8|2
1623146740000|2021-06-08 10:05:40|7322.9|7307.9|7322.8|7307.8|7322.9|7307.9|7322.8|7307.8|2
1623146830000|2021-06-08 10:07:10|7322.6|7307.6|7322.4|7307.4|7322.6|7307.6|7322.4|7307.4|2
1623146840000|2021-06-08 10:07:20|7322.2|7307.2|7322.4|7307.4|7322.5|7307.5|7322.2|7307.2|4
1623146850000|2021-06-08 10:07:30|7322.5|7307.5|7322.4|7307.4|7322.5|7307.5|7322.4|7307.4|8
1623146860000|2021-06-08 10:07:40|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1623146870000|2021-06-08 10:07:50|7322.6|7307.6|7322.5|7307.5|7322.6|7307.6|7322.5|7307.5|4
1623146880000|2021-06-08 10:08:00|7322.6|7307.6|7322.5|7307.5|7322.6|7307.6|7322.5|7307.5|4
1623146900000|2021-06-08 10:08:20|7322.3|7307.3|7322.5|7307.5|7322.5|7307.5|7322.2|7307.2|3
1623146910000|2021-06-08 10:08:30|7322|7307|7321.5|7306.5|7322|7307|7321.5|7306.5|3
1623146940000|2021-06-08 10:09:00|7321.8|7306.8|7322|7307|7322|7307|7321.8|7306.8|2
1623146980000|2021-06-08 10:09:40|7322.2|7307.2|7322.3|7307.3|7322.3|7307.3|7322.2|7307.2|2
1623147010000|2021-06-08 10:10:10|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1623147040000|2021-06-08 10:10:40|7322.3|7307.3|7322|7307|7322.3|7307.3|7322|7307|2
1623147050000|2021-06-08 10:10:50|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1623147100000|2021-06-08 10:11:40|7321.1|7306.1|7320.8|7305.8|7321.1|7306.1|7320.8|7305.8|3
1623147280000|2021-06-08 10:14:40|7320.5|7305.5|7320.3|7305.3|7320.5|7305.5|7320.3|7305.3|3
1623147300000|2021-06-08 10:15:00|7320.2|7305.2|7320.3|7305.3|7320.3|7305.3|7320.2|7305.2|4
1623147310000|2021-06-08 10:15:10|7320.4|7305.4|7320.8|7305.8|7320.8|7305.8|7320.4|7305.4|3
1623147350000|2021-06-08 10:15:50|7320.6|7305.6|7320.3|7305.3|7320.6|7305.6|7320.3|7305.3|2
1623147390000|2021-06-08 10:16:30|7319.7|7304.7|7319.2|7304.2|7319.7|7304.7|7319.2|7304.2|3
1623147420000|2021-06-08 10:17:00|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1623147430000|2021-06-08 10:17:10|7319.5|7304.5|7319.8|7304.8|7319.8|7304.8|7319.5|7304.5|2
1623147450000|2021-06-08 10:17:30|7320|7305|7320.6|7305.6|7320.6|7305.6|7320|7305|3
1623147460000|2021-06-08 10:17:40|7320.8|7305.8|7321.3|7306.3|7321.3|7306.3|7320.8|7305.8|5
1623147470000|2021-06-08 10:17:50|7321.1|7306.1|7320.8|7305.8|7321.1|7306.1|7320.8|7305.8|3
1623147480000|2021-06-08 10:18:00|7320.7|7305.7|7320.3|7305.3|7320.7|7305.7|7320.3|7305.3|2
1623147490000|2021-06-08 10:18:10|7320.5|7305.5|7320.8|7305.8|7320.8|7305.8|7320.5|7305.5|3
1623147630000|2021-06-08 10:20:30|7320.9|7305.9|7321.9|7306.9|7321.9|7306.9|7320.9|7305.9|4
1623147640000|2021-06-08 10:20:40|7321.8|7306.8|7321.9|7306.9|7321.9|7306.9|7321.8|7306.8|2
1623147650000|2021-06-08 10:20:50|7322|7307|7322|7307|7322|7307|7322|7307|1
1623147660000|2021-06-08 10:21:00|7322.1|7307.1|7321.6|7306.6|7322.1|7307.1|7321.6|7306.6|3
1623147670000|2021-06-08 10:21:10|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1623147690000|2021-06-08 10:21:30|7321.6|7306.6|7321.5|7306.5|7321.6|7306.6|7321.5|7306.5|2
1623147720000|2021-06-08 10:22:00|7321.2|7306.2|7321|7306|7321.2|7306.2|7321|7306|2
1623147810000|2021-06-08 10:23:30|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1623147850000|2021-06-08 10:24:10|7321|7306|7321|7306|7321|7306|7321|7306|1
1623147860000|2021-06-08 10:24:20|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1623147880000|2021-06-08 10:24:40|7321.2|7306.2|7321.1|7306.1|7321.2|7306.2|7321.1|7306.1|2
1623147890000|2021-06-08 10:24:50|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.1|7306.1|3
1623147900000|2021-06-08 10:25:00|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1623147970000|2021-06-08 10:26:10|7321|7306|7321.1|7306.1|7321.1|7306.1|7321|7306|2
1623148070000|2021-06-08 10:27:50|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1623148080000|2021-06-08 10:28:00|7321.1|7306.1|7321.1|7306.1|7321.2|7306.2|7321.1|7306.1|5
1623148090000|2021-06-08 10:28:10|7321.2|7306.2|7321.1|7306.1|7321.2|7306.2|7321.1|7306.1|2
1623148100000|2021-06-08 10:28:20|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1623148150000|2021-06-08 10:29:10|7321.1|7306.1|7321.2|7306.2|7321.2|7306.2|7321.1|7306.1|2
1623148170000|2021-06-08 10:29:30|7321.1|7306.1|7321.2|7306.2|7321.2|7306.2|7321.1|7306.1|4
1623148180000|2021-06-08 10:29:40|7321.1|7306.1|7321.1|7306.1|7321.2|7306.2|7321.1|7306.1|3
1623148190000|2021-06-08 10:29:50|7321.2|7306.2|7321.1|7306.1|7321.2|7306.2|7321.1|7306.1|6
1623148230000|2021-06-08 10:30:30|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1623148290000|2021-06-08 10:31:30|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1623148310000|2021-06-08 10:31:50|7321|7306|7321|7306|7321|7306|7321|7306|1
1623148320000|2021-06-08 10:32:00|7320.8|7305.8|7320.5|7305.5|7320.8|7305.8|7320.5|7305.5|3
1623148370000|2021-06-08 10:32:50|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.5|7305.5|3
1623148440000|2021-06-08 10:34:00|7321|7306|7321.4|7306.4|7321.4|7306.4|7321|7306|3
1623148450000|2021-06-08 10:34:10|7321.1|7306.1|7321.6|7306.6|7321.6|7306.6|7321.1|7306.1|6
1623148480000|2021-06-08 10:34:40|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1623148490000|2021-06-08 10:34:50|7321.6|7306.6|7321.8|7306.8|7321.8|7306.8|7321.6|7306.6|3
1623148500000|2021-06-08 10:35:00|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1623148510000|2021-06-08 10:35:10|7321.8|7306.8|7321.1|7306.1|7321.8|7306.8|7321.1|7306.1|5
1623148540000|2021-06-08 10:35:40|7321.2|7306.2|7321.3|7306.3|7321.4|7306.4|7321.2|7306.2|3
1623148550000|2021-06-08 10:35:50|7321.1|7306.1|7320.9|7305.9|7321.2|7306.2|7320.9|7305.9|4
1623148560000|2021-06-08 10:36:00|7320.8|7305.8|7320.9|7305.9|7320.9|7305.9|7320.8|7305.8|2
1623148590000|2021-06-08 10:36:30|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1623148610000|2021-06-08 10:36:50|7320.9|7305.9|7321.2|7306.2|7321.2|7306.2|7320.9|7305.9|2
1623148710000|2021-06-08 10:38:30|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1623148720000|2021-06-08 10:38:40|7321.5|7306.5|7321.8|7306.8|7321.8|7306.8|7321.5|7306.5|3
1623148760000|2021-06-08 10:39:20|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1623148780000|2021-06-08 10:39:40|7321.4|7306.4|7321.2|7306.2|7321.4|7306.4|7321.2|7306.2|3
1623148800000|2021-06-08 10:40:00|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1623148810000|2021-06-08 10:40:10|7321.3|7306.3|7321.6|7306.6|7321.6|7306.6|7321.3|7306.3|2
1623148860000|2021-06-08 10:41:00|7321.4|7306.4|7321.6|7306.6|7321.6|7306.6|7321.4|7306.4|3
1623148870000|2021-06-08 10:41:10|7321.5|7306.5|7321.6|7306.6|7321.6|7306.6|7321.5|7306.5|2
1623148890000|2021-06-08 10:41:30|7321.5|7306.5|7321.4|7306.4|7321.5|7306.5|7321.4|7306.4|2
1623148920000|2021-06-08 10:42:00|7321.3|7306.3|7321.3|7306.3|7321.5|7306.5|7321.3|7306.3|6
1623148930000|2021-06-08 10:42:10|7321.2|7306.2|7320.2|7305.2|7321.2|7306.2|7320.2|7305.2|7
1623149020000|2021-06-08 10:43:40|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1623149180000|2021-06-08 10:46:20|7320|7305|7320|7305|7320|7305|7320|7305|1
1623149410000|2021-06-08 10:50:10|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1623149480000|2021-06-08 10:51:20|7319.1|7304.1|7319|7304|7319.4|7304.4|7319|7304|5
1623149490000|2021-06-08 10:51:30|7319.1|7304.1|7319|7304|7319.3|7304.3|7319|7304|10
1623149500000|2021-06-08 10:51:40|7318.9|7303.9|7319|7304|7319|7304|7318.9|7303.9|2
1623149530000|2021-06-08 10:52:10|7319.1|7304.1|7319.4|7304.4|7319.4|7304.4|7319.1|7304.1|3
1623149560000|2021-06-08 10:52:40|7319.6|7304.6|7319.5|7304.5|7319.6|7304.6|7319.5|7304.5|2
1623149580000|2021-06-08 10:53:00|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1623149590000|2021-06-08 10:53:10|7319.7|7304.7|7319.6|7304.6|7319.7|7304.7|7319.6|7304.6|2
1623149640000|2021-06-08 10:54:00|7319.4|7304.4|7319.6|7304.6|7319.6|7304.6|7319.4|7304.4|2
1623149690000|2021-06-08 10:54:50|7319.1|7304.1|7318.9|7303.9|7319.1|7304.1|7318.8|7303.8|7
1623149700000|2021-06-08 10:55:00|7319.1|7304.1|7319.4|7304.4|7319.4|7304.4|7319.1|7304.1|4
1623149750000|2021-06-08 10:55:50|7319.3|7304.3|7319.4|7304.4|7319.4|7304.4|7319.3|7304.3|2
1623149820000|2021-06-08 10:57:00|7319.5|7304.5|7320.1|7305.1|7320.2|7305.2|7319.5|7304.5|8
1623149830000|2021-06-08 10:57:10|7320.2|7305.2|7320.2|7305.2|7320.3|7305.3|7320.2|7305.2|3
1623149840000|2021-06-08 10:57:20|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|1
1623149880000|2021-06-08 10:58:00|7320.4|7305.4|7320.3|7305.3|7320.4|7305.4|7320.3|7305.3|2
1623149890000|2021-06-08 10:58:10|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|1
1623149900000|2021-06-08 10:58:20|7320.3|7305.3|7320.2|7305.2|7320.3|7305.3|7320.2|7305.2|2
1623149910000|2021-06-08 10:58:30|7320.3|7305.3|7320.4|7305.4|7320.4|7305.4|7320.3|7305.3|2
1623149940000|2021-06-08 10:59:00|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.2|7305.2|3
1623149950000|2021-06-08 10:59:10|7320.4|7305.4|7320.3|7305.3|7320.4|7305.4|7320.3|7305.3|2
1623149960000|2021-06-08 10:59:20|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.3|7305.3|3
1623149970000|2021-06-08 10:59:30|7320.6|7305.6|7320.7|7305.7|7320.7|7305.7|7320.6|7305.6|2
1623149980000|2021-06-08 10:59:40|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|1
1623150000000|2021-06-08 11:00:00|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.6|7305.6|5
1623150010000|2021-06-08 11:00:10|7320.8|7305.8|7320.7|7305.7|7320.8|7305.8|7320.7|7305.7|2
1623150040000|2021-06-08 11:00:40|7320.6|7305.6|7320.7|7305.7|7320.7|7305.7|7320.6|7305.6|2
1623150120000|2021-06-08 11:02:00|7320.8|7305.8|7320.6|7305.6|7320.8|7305.8|7320.6|7305.6|3
1623150130000|2021-06-08 11:02:10|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.6|7305.6|3
1623150150000|2021-06-08 11:02:30|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1623150170000|2021-06-08 11:02:50|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1623150220000|2021-06-08 11:03:40|7320.8|7305.8|7320.7|7305.7|7320.8|7305.8|7320.7|7305.7|2
1623150230000|2021-06-08 11:03:50|7320.8|7305.8|7320.7|7305.7|7320.8|7305.8|7320.7|7305.7|2
1623150240000|2021-06-08 11:04:00|7320.3|7305.3|7320.7|7305.7|7320.7|7305.7|7320.2|7305.2|5
1623150250000|2021-06-08 11:04:10|7320.5|7305.5|7320.7|7305.7|7320.7|7305.7|7320.5|7305.5|2
1623150280000|2021-06-08 11:04:40|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1623150330000|2021-06-08 11:05:30|7320.9|7305.9|7320.8|7305.8|7320.9|7305.9|7320.8|7305.8|2
1623150380000|2021-06-08 11:06:20|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1623150400000|2021-06-08 11:06:40|7320.8|7305.8|7320.7|7305.7|7320.8|7305.8|7320.7|7305.7|2
1623150440000|2021-06-08 11:07:20|7320.8|7305.8|7320.7|7305.7|7320.8|7305.8|7320.7|7305.7|2
1623150450000|2021-06-08 11:07:30|7320.8|7305.8|7320.7|7305.7|7320.8|7305.8|7320.7|7305.7|4
1623150460000|2021-06-08 11:07:40|7320.8|7305.8|7320.7|7305.7|7320.8|7305.8|7320.4|7305.4|8
1623150520000|2021-06-08 11:08:40|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|1
1623150540000|2021-06-08 11:09:00|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1623150560000|2021-06-08 11:09:20|7320.4|7305.4|7319.5|7304.5|7320.4|7305.4|7319.4|7304.4|4
1623150580000|2021-06-08 11:09:40|7319.4|7304.4|7319.2|7304.2|7319.5|7304.5|7318.6|7303.6|6
1623150590000|2021-06-08 11:09:50|7319.8|7304.8|7320.3|7305.3|7320.3|7305.3|7319.8|7304.8|5
1623150600000|2021-06-08 11:10:00|7320.1|7305.1|7320.3|7305.3|7320.3|7305.3|7320.1|7305.1|2
1623150680000|2021-06-08 11:11:20|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|1
1623150710000|2021-06-08 11:11:50|7320.2|7305.2|7320.4|7305.4|7320.4|7305.4|7320.2|7305.2|2
1623150720000|2021-06-08 11:12:00|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|1
1623150730000|2021-06-08 11:12:10|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|1
1623150760000|2021-06-08 11:12:40|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1623150810000|2021-06-08 11:13:30|7320.4|7305.4|7320.5|7305.5|7320.5|7305.5|7320.4|7305.4|2
1623150890000|2021-06-08 11:14:50|7320.4|7305.4|7320.5|7305.5|7320.6|7305.6|7320.4|7305.4|3
1623150900000|2021-06-08 11:15:00|7320.2|7305.2|7320|7305|7320.4|7305.4|7319.9|7304.9|6
1623150910000|2021-06-08 11:15:10|7320.2|7305.2|7319.9|7304.9|7320.2|7305.2|7319.9|7304.9|2
1623150920000|2021-06-08 11:15:20|7319.8|7304.8|7319.8|7304.8|7319.9|7304.9|7319.8|7304.8|3
1623150930000|2021-06-08 11:15:30|7320|7305|7319.8|7304.8|7320|7305|7319.8|7304.8|3
1623150970000|2021-06-08 11:16:10|7319.7|7304.7|7320|7305|7320|7305|7319.7|7304.7|4
1623151000000|2021-06-08 11:16:40|7320.2|7305.2|7320.1|7305.1|7320.2|7305.2|7319.8|7304.8|4
1623151020000|2021-06-08 11:17:00|7320|7305|7320|7305|7320|7305|7320|7305|1
1623151030000|2021-06-08 11:17:10|7320.1|7305.1|7320|7305|7320.1|7305.1|7320|7305|2
1623151040000|2021-06-08 11:17:20|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320|7305|5
1623151050000|2021-06-08 11:17:30|7320|7305|7320|7305|7320.1|7305.1|7320|7305|3
1623151070000|2021-06-08 11:17:50|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320|7305|3
1623151080000|2021-06-08 11:18:00|7320|7305|7320.1|7305.1|7320.1|7305.1|7320|7305|4
1623151170000|2021-06-08 11:19:30|7320|7305|7320.5|7305.5|7320.5|7305.5|7320|7305|5
1623151180000|2021-06-08 11:19:40|7320.3|7305.3|7320.5|7305.5|7320.5|7305.5|7320.3|7305.3|2
1623151200000|2021-06-08 11:20:00|7320.3|7305.3|7320.5|7305.5|7320.5|7305.5|7320.2|7305.2|3
1623151210000|2021-06-08 11:20:10|7320.7|7305.7|7320.8|7305.8|7320.8|7305.8|7320.7|7305.7|2
1623151220000|2021-06-08 11:20:20|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1623151230000|2021-06-08 11:20:30|7320.7|7305.7|7320.6|7305.6|7320.7|7305.7|7320.6|7305.6|2
1623151240000|2021-06-08 11:20:40|7320.7|7305.7|7320.6|7305.6|7320.7|7305.7|7320.6|7305.6|2
1623151260000|2021-06-08 11:21:00|7320.5|7305.5|7320.5|7305.5|7320.6|7305.6|7320.2|7305.2|6
1623151270000|2021-06-08 11:21:10|7320.2|7305.2|7320.5|7305.5|7320.5|7305.5|7320.2|7305.2|2
1623151290000|2021-06-08 11:21:30|7320.1|7305.1|7320.5|7305.5|7320.5|7305.5|7320.1|7305.1|4
1623151300000|2021-06-08 11:21:40|7320.3|7305.3|7320.2|7305.2|7320.3|7305.3|7320.1|7305.1|8
1623151310000|2021-06-08 11:21:50|7320.1|7305.1|7320.5|7305.5|7320.5|7305.5|7319.8|7304.8|9
1623151350000|2021-06-08 11:22:30|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.5|7305.5|3
1623151360000|2021-06-08 11:22:40|7320.6|7305.6|7320.7|7305.7|7320.7|7305.7|7320.6|7305.6|4
1623151370000|2021-06-08 11:22:50|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1623151390000|2021-06-08 11:23:10|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|1
1623151400000|2021-06-08 11:23:20|7320.5|7305.5|7320.7|7305.7|7320.7|7305.7|7320.5|7305.5|2
1623151410000|2021-06-08 11:23:30|7320.5|7305.5|7320.7|7305.7|7320.7|7305.7|7320.5|7305.5|2
1623151420000|2021-06-08 11:23:40|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1623151450000|2021-06-08 11:24:10|7320.6|7305.6|7320.7|7305.7|7320.7|7305.7|7320.6|7305.6|2
1623151460000|2021-06-08 11:24:20|7320.6|7305.6|7320.5|7305.5|7320.6|7305.6|7320.5|7305.5|2
1623151470000|2021-06-08 11:24:30|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1623151480000|2021-06-08 11:24:40|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1623151500000|2021-06-08 11:25:00|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1623151510000|2021-06-08 11:25:10|7320.5|7305.5|7320.2|7305.2|7320.5|7305.5|7320.2|7305.2|2
1623151520000|2021-06-08 11:25:20|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1623151740000|2021-06-08 11:29:00|7320.6|7305.6|7320.5|7305.5|7320.6|7305.6|7320.5|7305.5|2
1623152020000|2021-06-08 11:33:40|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|1
1623152140000|2021-06-08 11:35:40|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1623152210000|2021-06-08 11:36:50|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|1
1623152250000|2021-06-08 11:37:30|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1623152570000|2021-06-08 11:42:50|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1623152580000|2021-06-08 11:43:00|7320.3|7305.3|7319.3|7304.3|7320.3|7305.3|7319.3|7304.3|3
1623152630000|2021-06-08 11:43:50|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1623152640000|2021-06-08 11:44:00|7319.9|7304.9|7320|7305|7320.1|7305.1|7319.8|7304.8|4
1623152990000|2021-06-08 11:49:50|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|1
1623153000000|2021-06-08 11:50:00|7320|7305|7320.1|7305.1|7320.1|7305.1|7319.3|7304.3|4
1623153010000|2021-06-08 11:50:10|7319.9|7304.9|7320|7305|7320.1|7305.1|7319.9|7304.9|4
1623153020000|2021-06-08 11:50:20|7320.1|7305.1|7319.9|7304.9|7320.1|7305.1|7319.9|7304.9|2
1623153030000|2021-06-08 11:50:30|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1623153050000|2021-06-08 11:50:50|7319.9|7304.9|7319.9|7304.9|7320|7305|7319.9|7304.9|3
1623153060000|2021-06-08 11:51:00|7320.1|7305.1|7319.9|7304.9|7320.1|7305.1|7319.9|7304.9|2
1623153110000|2021-06-08 11:51:50|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1623153120000|2021-06-08 11:52:00|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1623153140000|2021-06-08 11:52:20|7319.8|7304.8|7319.7|7304.7|7319.8|7304.8|7319.7|7304.7|2
1623153150000|2021-06-08 11:52:30|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1623153200000|2021-06-08 11:53:20|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1623153320000|2021-06-08 11:55:20|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1623153430000|2021-06-08 11:57:10|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1623153460000|2021-06-08 11:57:40|7319.9|7304.9|7319.7|7304.7|7319.9|7304.9|7319.7|7304.7|2
1623153690000|2021-06-08 12:01:30|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1623153830000|2021-06-08 12:03:50|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1623153840000|2021-06-08 12:04:00|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1623153880000|2021-06-08 12:04:40|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1623153990000|2021-06-08 12:06:30|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1623154020000|2021-06-08 12:07:00|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1623154070000|2021-06-08 12:07:50|7319.8|7304.8|7320|7305|7320|7305|7319.8|7304.8|3
1623154290000|2021-06-08 12:11:30|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1623154310000|2021-06-08 12:11:50|7320.2|7305.2|7320.1|7305.1|7320.2|7305.2|7320.1|7305.1|4
1623154350000|2021-06-08 12:12:30|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|1
1623154840000|2021-06-08 12:20:40|7320.3|7305.3|7320.2|7305.2|7320.3|7305.3|7320.2|7305.2|2
1623155210000|2021-06-08 12:26:50|7320.3|7305.3|7320.1|7305.1|7320.3|7305.3|7320.1|7305.1|2
1623155220000|2021-06-08 12:27:00|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|1
1623155270000|2021-06-08 12:27:50|7320.4|7305.4|7320.2|7305.2|7320.4|7305.4|7320.2|7305.2|2
1623155340000|2021-06-08 12:29:00|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|1
1623155400000|2021-06-08 12:30:00|7320.2|7305.2|7320.3|7305.3|7320.3|7305.3|7320.2|7305.2|2
1623155430000|2021-06-08 12:30:30|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|1
1623155440000|2021-06-08 12:30:40|7320.4|7305.4|7320.2|7305.2|7320.4|7305.4|7320.2|7305.2|4
1623155490000|2021-06-08 12:31:30|7319.6|7304.6|7319.9|7304.9|7319.9|7304.9|7319.6|7304.6|2
1623155500000|2021-06-08 12:31:40|7320|7305|7320|7305|7320|7305|7319.9|7304.9|3
1623155510000|2021-06-08 12:31:50|7319.9|7304.9|7320|7305|7320|7305|7319.9|7304.9|2
1623155550000|2021-06-08 12:32:30|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1623155800000|2021-06-08 12:36:40|7319.8|7304.8|7319.9|7304.9|7319.9|7304.9|7319.8|7304.8|4
1623155820000|2021-06-08 12:37:00|7319.8|7304.8|7319.8|7304.8|7319.9|7304.9|7319.8|7304.8|3
1623155830000|2021-06-08 12:37:10|7319.9|7304.9|7319.3|7304.3|7319.9|7304.9|7319.2|7304.2|6
1623155840000|2021-06-08 12:37:20|7319.4|7304.4|7318.9|7303.9|7319.4|7304.4|7318.8|7303.8|6
1623155870000|2021-06-08 12:37:50|7319|7304|7319.1|7304.1|7319.1|7304.1|7319|7304|2
1623155910000|2021-06-08 12:38:30|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1623156080000|2021-06-08 12:41:20|7319.3|7304.3|7319.2|7304.2|7319.3|7304.3|7319.2|7304.2|2
1623156090000|2021-06-08 12:41:30|7319|7304|7319.2|7304.2|7319.3|7304.3|7319|7304|4
1623156140000|2021-06-08 12:42:20|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1623156150000|2021-06-08 12:42:30|7319.2|7304.2|7319.1|7304.1|7319.2|7304.2|7319.1|7304.1|2
1623156160000|2021-06-08 12:42:40|7319.2|7304.2|7319.1|7304.1|7319.2|7304.2|7319.1|7304.1|4
1623156170000|2021-06-08 12:42:50|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1623156200000|2021-06-08 12:43:20|7319.3|7304.3|7319.2|7304.2|7319.3|7304.3|7319.2|7304.2|2
1623156220000|2021-06-08 12:43:40|7319.8|7304.8|7320|7305|7320|7305|7319.8|7304.8|2
1623156230000|2021-06-08 12:43:50|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1623156260000|2021-06-08 12:44:20|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1623156270000|2021-06-08 12:44:30|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1623156280000|2021-06-08 12:44:40|7320|7305|7320.1|7305.1|7320.1|7305.1|7320|7305|6
1623156290000|2021-06-08 12:44:50|7320|7305|7320.2|7305.2|7320.2|7305.2|7320|7305|3
1623156300000|2021-06-08 12:45:00|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1623156310000|2021-06-08 12:45:10|7320|7305|7320.1|7305.1|7320.1|7305.1|7320|7305|2
1623156330000|2021-06-08 12:45:30|7320|7305|7320.1|7305.1|7320.1|7305.1|7320|7305|2
1623156350000|2021-06-08 12:45:50|7320.2|7305.2|7320.1|7305.1|7320.2|7305.2|7320.1|7305.1|2
1623156490000|2021-06-08 12:48:10|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|1
1623156550000|2021-06-08 12:49:10|7320|7305|7320.5|7305.5|7320.5|7305.5|7320|7305|3
1623156600000|2021-06-08 12:50:00|7320.6|7305.6|7320.7|7305.7|7320.7|7305.7|7320.5|7305.5|3
1623156610000|2021-06-08 12:50:10|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1623156620000|2021-06-08 12:50:20|7320.7|7305.7|7320.6|7305.6|7320.7|7305.7|7320.6|7305.6|2
1623156650000|2021-06-08 12:50:50|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.7|7305.7|3
1623156660000|2021-06-08 12:51:00|7320.7|7305.7|7320.7|7305.7|7320.8|7305.8|7320.7|7305.7|3
1623156670000|2021-06-08 12:51:10|7320.6|7305.6|7320.8|7305.8|7320.8|7305.8|7320.6|7305.6|3
1623156690000|2021-06-08 12:51:30|7320.9|7305.9|7320.8|7305.8|7320.9|7305.9|7320.8|7305.8|2
1623156720000|2021-06-08 12:52:00|7321|7306|7321|7306|7321|7306|7320.9|7305.9|3
1623156730000|2021-06-08 12:52:10|7320.9|7305.9|7320.8|7305.8|7321|7306|7320.8|7305.8|7
1623156740000|2021-06-08 12:52:20|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|1
1623156750000|2021-06-08 12:52:30|7321|7306|7320.8|7305.8|7321|7306|7320.8|7305.8|5
1623156770000|2021-06-08 12:52:50|7321.2|7306.2|7321.4|7306.4|7321.4|7306.4|7321.2|7306.2|2
1623156780000|2021-06-08 12:53:00|7321.5|7306.5|7321.4|7306.4|7321.5|7306.5|7321.3|7306.3|6
1623156790000|2021-06-08 12:53:10|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1623156800000|2021-06-08 12:53:20|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1623156810000|2021-06-08 12:53:30|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1623156820000|2021-06-08 12:53:40|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1623156840000|2021-06-08 12:54:00|7321.4|7306.4|7321.3|7306.3|7321.4|7306.4|7321.3|7306.3|2
1623156860000|2021-06-08 12:54:20|7321.4|7306.4|7321.3|7306.3|7321.4|7306.4|7321.3|7306.3|2
1623156890000|2021-06-08 12:54:50|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1623156940000|2021-06-08 12:55:40|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1623156960000|2021-06-08 12:56:00|7320.7|7305.7|7320.6|7305.6|7320.7|7305.7|7320.6|7305.6|2
1623157200000|2021-06-08 13:00:00|7320.7|7305.7|7320.6|7305.6|7320.7|7305.7|7320.6|7305.6|2
1623157220000|2021-06-08 13:00:20|7320.5|7305.5|7320.6|7305.6|7320.6|7305.6|7320.5|7305.5|2
1623157250000|2021-06-08 13:00:50|7320.5|7305.5|7320.6|7305.6|7320.6|7305.6|7320.5|7305.5|2
1623157360000|2021-06-08 13:02:40|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|1
1623157380000|2021-06-08 13:03:00|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|1
1623157670000|2021-06-08 13:07:50|7320.5|7305.5|7320.8|7305.8|7320.8|7305.8|7320.5|7305.5|5
1623157700000|2021-06-08 13:08:20|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1623157720000|2021-06-08 13:08:40|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1623157750000|2021-06-08 13:09:10|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1623157760000|2021-06-08 13:09:20|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1623157770000|2021-06-08 13:09:30|7322.1|7307.1|7323.3|7308.3|7323.3|7308.3|7322.1|7307.1|7
1623157780000|2021-06-08 13:09:40|7323.5|7308.5|7323.3|7308.3|7323.5|7308.5|7323.3|7308.3|2
1623157840000|2021-06-08 13:10:40|7322.9|7307.9|7323.3|7308.3|7323.3|7308.3|7322.7|7307.7|5
1623157850000|2021-06-08 13:10:50|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|1
1623157860000|2021-06-08 13:11:00|7322.6|7307.6|7322.7|7307.7|7322.7|7307.7|7322.6|7307.6|2
1623157880000|2021-06-08 13:11:20|7322.1|7307.1|7321.5|7306.5|7322.1|7307.1|7321.5|7306.5|5
1623157890000|2021-06-08 13:11:30|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1623157900000|2021-06-08 13:11:40|7322|7307|7322|7307|7322|7307|7321.9|7306.9|3
1623157910000|2021-06-08 13:11:50|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1623157940000|2021-06-08 13:12:20|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1623157980000|2021-06-08 13:13:00|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1623158000000|2021-06-08 13:13:20|7322.4|7307.4|7323|7308|7323.1|7308.1|7322.4|7307.4|7
1623158040000|2021-06-08 13:14:00|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|1
1623158110000|2021-06-08 13:15:10|7323.4|7308.4|7324.5|7309.5|7324.6|7309.6|7323.4|7308.4|9
1623158160000|2021-06-08 13:16:00|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1623158180000|2021-06-08 13:16:20|7324.3|7309.3|7324.6|7309.6|7324.6|7309.6|7324.3|7309.3|2
1623158210000|2021-06-08 13:16:50|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1623158220000|2021-06-08 13:17:00|7324.2|7309.2|7323.8|7308.8|7324.2|7309.2|7323.8|7308.8|3
1623158230000|2021-06-08 13:17:10|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1623158270000|2021-06-08 13:17:50|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1623158280000|2021-06-08 13:18:00|7323.8|7308.8|7324.3|7309.3|7324.3|7309.3|7323.8|7308.8|3
1623158300000|2021-06-08 13:18:20|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1623158340000|2021-06-08 13:19:00|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1623158390000|2021-06-08 13:19:50|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1623158430000|2021-06-08 13:20:30|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1623158550000|2021-06-08 13:22:30|7324.1|7309.1|7324.1|7309.1|7324.2|7309.2|7324.1|7309.1|3
1623158590000|2021-06-08 13:23:10|7323.8|7308.8|7323.9|7308.9|7323.9|7308.9|7323.8|7308.8|2
1623158600000|2021-06-08 13:23:20|7324|7309|7323.9|7308.9|7324|7309|7323.8|7308.8|4
1623158610000|2021-06-08 13:23:30|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1623158650000|2021-06-08 13:24:10|7324|7309|7324|7309|7324|7309|7324|7309|1
1623158660000|2021-06-08 13:24:20|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1623158670000|2021-06-08 13:24:30|7324|7309|7324|7309|7324|7309|7324|7309|1
1623158700000|2021-06-08 13:25:00|7324.1|7309.1|7324|7309|7324.1|7309.1|7324|7309|4
1623158710000|2021-06-08 13:25:10|7324.1|7309.1|7323.9|7308.9|7324.1|7309.1|7323.9|7308.9|3
1623158730000|2021-06-08 13:25:30|7324|7309|7324.7|7309.7|7324.7|7309.7|7323.9|7308.9|4
1623158740000|2021-06-08 13:25:40|7324.5|7309.5|7324.9|7309.9|7324.9|7309.9|7324.5|7309.5|2
1623158790000|2021-06-08 13:26:30|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1623158820000|2021-06-08 13:27:00|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1623158830000|2021-06-08 13:27:10|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1623158900000|2021-06-08 13:28:20|7325.2|7310.2|7325.8|7310.8|7325.8|7310.8|7325.2|7310.2|3
1623158920000|2021-06-08 13:28:40|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1623158950000|2021-06-08 13:29:10|7327.4|7312.4|7327|7312|7327.5|7312.5|7327|7312|4
1623158960000|2021-06-08 13:29:20|7327.2|7312.2|7325.5|7310.5|7327.6|7312.6|7325.5|7310.5|4
1623158970000|2021-06-08 13:29:30|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1623158980000|2021-06-08 13:29:40|7325.6|7310.6|7325.9|7310.9|7325.9|7310.9|7325.6|7310.6|2
1623158990000|2021-06-08 13:29:50|7325.7|7310.7|7326.1|7311.1|7326.2|7311.2|7325.7|7310.7|7
1623159000000|2021-06-08 13:30:00|7326.2|7311.2|7326|7311|7326.2|7311.2|7326|7311|3
1623159010000|2021-06-08 13:30:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1623159020000|2021-06-08 13:30:20|7326.1|7311.1|7325.8|7310.8|7326.1|7311.1|7325.8|7310.8|3
1623159030000|2021-06-08 13:30:30|7326|7311|7326|7311|7326|7311|7326|7311|1
1623159040000|2021-06-08 13:30:40|7325.8|7310.8|7326|7311|7326|7311|7325.8|7310.8|2
1623159050000|2021-06-08 13:30:50|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326|7311|3
1623159060000|2021-06-08 13:31:00|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|5
1623159070000|2021-06-08 13:31:10|7326.1|7311.1|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|3
1623159080000|2021-06-08 13:31:20|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|5
1623159090000|2021-06-08 13:31:30|7326.1|7311.1|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|3
1623159100000|2021-06-08 13:31:40|7326|7311|7326|7311|7326.1|7311.1|7326|7311|5
1623159110000|2021-06-08 13:31:50|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1623159130000|2021-06-08 13:32:10|7325.8|7310.8|7326.2|7311.2|7326.2|7311.2|7325.8|7310.8|2
1623159160000|2021-06-08 13:32:40|7325.8|7310.8|7326.2|7311.2|7326.2|7311.2|7325.8|7310.8|2
1623159170000|2021-06-08 13:32:50|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1623159180000|2021-06-08 13:33:00|7326.6|7311.6|7326.6|7311.6|7326.7|7311.7|7326.6|7311.6|3
1623159190000|2021-06-08 13:33:10|7326.8|7311.8|7327.2|7312.2|7327.2|7312.2|7326.8|7311.8|4
1623159200000|2021-06-08 13:33:20|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1623159210000|2021-06-08 13:33:30|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1623159240000|2021-06-08 13:34:00|7327.4|7312.4|7328.3|7313.3|7328.6|7313.6|7327.4|7312.4|7
1623159250000|2021-06-08 13:34:10|7328.6|7313.6|7328.3|7313.3|7328.7|7313.7|7328.3|7313.3|3
1623159260000|2021-06-08 13:34:20|7328.6|7313.6|7328.9|7313.9|7329.1|7314.1|7328.4|7313.4|9
1623159270000|2021-06-08 13:34:30|7329.4|7314.4|7328.8|7313.8|7329.5|7314.5|7328.8|7313.8|8
1623159280000|2021-06-08 13:34:40|7328.7|7313.7|7328.8|7313.8|7329|7314|7328.7|7313.7|6
1623159290000|2021-06-08 13:34:50|7328.9|7313.9|7328.7|7313.7|7328.9|7313.9|7328.7|7313.7|5
1623159310000|2021-06-08 13:35:10|7328.8|7313.8|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|2
1623159320000|2021-06-08 13:35:20|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1623159330000|2021-06-08 13:35:30|7328.7|7313.7|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|7
1623159340000|2021-06-08 13:35:40|7328.8|7313.8|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|4
1623159350000|2021-06-08 13:35:50|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1623159360000|2021-06-08 13:36:00|7328.7|7313.7|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|3
1623159370000|2021-06-08 13:36:10|7329.4|7314.4|7329.2|7314.2|7329.4|7314.4|7329.2|7314.2|6
1623159380000|2021-06-08 13:36:20|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1623159400000|2021-06-08 13:36:40|7329.5|7314.5|7329.2|7314.2|7329.8|7314.8|7329.2|7314.2|5
1623159430000|2021-06-08 13:37:10|7329.4|7314.4|7329.6|7314.6|7329.6|7314.6|7329.4|7314.4|2
1623159450000|2021-06-08 13:37:30|7329.5|7314.5|7328.5|7313.5|7329.5|7314.5|7328.4|7313.4|7
1623159460000|2021-06-08 13:37:40|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.3|7313.3|3
1623159500000|2021-06-08 13:38:20|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1623159520000|2021-06-08 13:38:40|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|2
1623159540000|2021-06-08 13:39:00|7327.4|7312.4|7327|7312|7327.4|7312.4|7327|7312|3
1623159550000|2021-06-08 13:39:10|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1623159560000|2021-06-08 13:39:20|7327|7312|7327|7312|7327|7312|7327|7312|1
1623159570000|2021-06-08 13:39:30|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1623159580000|2021-06-08 13:39:40|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1623159590000|2021-06-08 13:39:50|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|4
1623159600000|2021-06-08 13:40:00|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|4
1623159610000|2021-06-08 13:40:10|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|4
1623159620000|2021-06-08 13:40:20|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|4
1623159640000|2021-06-08 13:40:40|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1623159650000|2021-06-08 13:40:50|7327|7312|7326.9|7311.9|7327|7312|7326.8|7311.8|3
1623159660000|2021-06-08 13:41:00|7327|7312|7326.9|7311.9|7327|7312|7326.8|7311.8|4
1623159670000|2021-06-08 13:41:10|7327|7312|7327|7312|7327|7312|7327|7312|1
1623159690000|2021-06-08 13:41:30|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1623159700000|2021-06-08 13:41:40|7327|7312|7327|7312|7327|7312|7327|7312|1
1623159710000|2021-06-08 13:41:50|7327.1|7312.1|7327.1|7312.1|7327.2|7312.2|7327|7312|4
1623159720000|2021-06-08 13:42:00|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1623159740000|2021-06-08 13:42:20|7327.4|7312.4|7327.2|7312.2|7327.4|7312.4|7327.2|7312.2|2
1623159800000|2021-06-08 13:43:20|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1623159960000|2021-06-08 13:46:00|7327.4|7312.4|7327.8|7312.8|7327.8|7312.8|7327.4|7312.4|2
1623160030000|2021-06-08 13:47:10|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1623160050000|2021-06-08 13:47:30|7328|7313|7328|7313|7328.1|7313.1|7328|7313|3
1623160090000|2021-06-08 13:48:10|7328.1|7313.1|7328|7313|7328.1|7313.1|7328|7313|2
1623160120000|2021-06-08 13:48:40|7328.2|7313.2|7328.3|7313.3|7328.3|7313.3|7328.2|7313.2|2
1623160140000|2021-06-08 13:49:00|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1623160150000|2021-06-08 13:49:10|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1623160190000|2021-06-08 13:49:50|7328.4|7313.4|7328.3|7313.3|7328.4|7313.4|7328.3|7313.3|2
1623160210000|2021-06-08 13:50:10|7328.4|7313.4|7328.3|7313.3|7328.4|7313.4|7328.3|7313.3|2
1623160220000|2021-06-08 13:50:20|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1623160320000|2021-06-08 13:52:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1623160370000|2021-06-08 13:52:50|7328.7|7313.7|7329|7314|7329|7314|7328.7|7313.7|2
1623160480000|2021-06-08 13:54:40|7329.1|7314.1|7330.2|7315.2|7330.2|7315.2|7329.1|7314.1|3
1623160490000|2021-06-08 13:54:50|7329.9|7314.9|7329.6|7314.6|7329.9|7314.9|7329.5|7314.5|3
1623160500000|2021-06-08 13:55:00|7329.4|7314.4|7329.6|7314.6|7329.6|7314.6|7329.4|7314.4|10
1623160510000|2021-06-08 13:55:10|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.4|7314.4|6
1623160520000|2021-06-08 13:55:20|7329.5|7314.5|7330.2|7315.2|7330.2|7315.2|7329.4|7314.4|6
1623160530000|2021-06-08 13:55:30|7330.3|7315.3|7330.1|7315.1|7330.3|7315.3|7330.1|7315.1|3
1623160560000|2021-06-08 13:56:00|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1623160580000|2021-06-08 13:56:20|7330.9|7315.9|7330.7|7315.7|7330.9|7315.9|7330.7|7315.7|3
1623160600000|2021-06-08 13:56:40|7330.8|7315.8|7330.7|7315.7|7330.8|7315.8|7330.7|7315.7|2
1623160620000|2021-06-08 13:57:00|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1623160630000|2021-06-08 13:57:10|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|2
1623160650000|2021-06-08 13:57:30|7330.5|7315.5|7329.4|7314.4|7330.5|7315.5|7329.2|7314.2|4
1623160660000|2021-06-08 13:57:40|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|2
1623160670000|2021-06-08 13:57:50|7329.3|7314.3|7329.4|7314.4|7329.4|7314.4|7329.3|7314.3|2
1623160680000|2021-06-08 13:58:00|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1623160720000|2021-06-08 13:58:40|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|2
1623160750000|2021-06-08 13:59:10|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1623160770000|2021-06-08 13:59:30|7329.4|7314.4|7329|7314|7329.4|7314.4|7329|7314|3
1623160780000|2021-06-08 13:59:40|7328.9|7313.9|7328.4|7313.4|7328.9|7313.9|7328.4|7313.4|4
1623160790000|2021-06-08 13:59:50|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|2
1623160820000|2021-06-08 14:00:20|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1623160840000|2021-06-08 14:00:40|7328.4|7313.4|7328.2|7313.2|7328.4|7313.4|7328.2|7313.2|6
1623160850000|2021-06-08 14:00:50|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.2|7313.2|3
1623160860000|2021-06-08 14:01:00|7328.2|7313.2|7328.4|7313.4|7328.4|7313.4|7328.2|7313.2|2
1623160880000|2021-06-08 14:01:20|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1623160890000|2021-06-08 14:01:30|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1623160900000|2021-06-08 14:01:40|7328.2|7313.2|7328.2|7313.2|7328.4|7313.4|7328.2|7313.2|3
1623160920000|2021-06-08 14:02:00|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1623160930000|2021-06-08 14:02:10|7328|7313|7327.4|7312.4|7328|7313|7327.2|7312.2|7
1623160940000|2021-06-08 14:02:20|7327.3|7312.3|7327.6|7312.6|7327.8|7312.8|7327|7312|10
1623160950000|2021-06-08 14:02:30|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.6|7312.6|5
1623160960000|2021-06-08 14:02:40|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1623160980000|2021-06-08 14:03:00|7327.5|7312.5|7327.8|7312.8|7327.8|7312.8|7327.5|7312.5|3
1623161030000|2021-06-08 14:03:50|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1623161040000|2021-06-08 14:04:00|7327.8|7312.8|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|3
1623161050000|2021-06-08 14:04:10|7327.9|7312.9|7327.9|7312.9|7328|7313|7327.8|7312.8|5
1623161070000|2021-06-08 14:04:30|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1623161090000|2021-06-08 14:04:50|7327.6|7312.6|7327.8|7312.8|7327.8|7312.8|7327.6|7312.6|3
1623161100000|2021-06-08 14:05:00|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.8|7312.8|5
1623161110000|2021-06-08 14:05:10|7327.8|7312.8|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|3
1623161140000|2021-06-08 14:05:40|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1623161150000|2021-06-08 14:05:50|7327.6|7312.6|7327.5|7312.5|7327.6|7312.6|7327.5|7312.5|2
1623161160000|2021-06-08 14:06:00|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1623161210000|2021-06-08 14:06:50|7327|7312|7327|7312|7327|7312|7326.8|7311.8|5
1623161230000|2021-06-08 14:07:10|7326.8|7311.8|7327|7312|7327|7312|7326.8|7311.8|2
1623161290000|2021-06-08 14:08:10|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1623161330000|2021-06-08 14:08:50|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1623161350000|2021-06-08 14:09:10|7325.8|7310.8|7325.7|7310.7|7325.8|7310.8|7325.6|7310.6|3
1623161370000|2021-06-08 14:09:30|7326|7311|7326|7311|7326.1|7311.1|7325.9|7310.9|4
1623161380000|2021-06-08 14:09:40|7326.1|7311.1|7326.7|7311.7|7327.6|7312.6|7326.1|7311.1|4
1623161390000|2021-06-08 14:09:50|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1623161400000|2021-06-08 14:10:00|7327|7312|7327|7312|7327|7312|7326.9|7311.9|3
1623161410000|2021-06-08 14:10:10|7326.9|7311.9|7327|7312|7327|7312|7326.9|7311.9|2
1623161420000|2021-06-08 14:10:20|7327.1|7312.1|7326.6|7311.6|7327.1|7312.1|7326.6|7311.6|3
1623161440000|2021-06-08 14:10:40|7326.4|7311.4|7326.6|7311.6|7326.6|7311.6|7326.2|7311.2|3
1623161450000|2021-06-08 14:10:50|7326.2|7311.2|7326.6|7311.6|7326.6|7311.6|7326.2|7311.2|4
1623161560000|2021-06-08 14:12:40|7326.3|7311.3|7326|7311|7326.3|7311.3|7326|7311|2
1623161580000|2021-06-08 14:13:00|7325.7|7310.7|7325.3|7310.3|7325.9|7310.9|7325.3|7310.3|4
1623161620000|2021-06-08 14:13:40|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1623161640000|2021-06-08 14:14:00|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|2
1623161650000|2021-06-08 14:14:10|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|2
1623161680000|2021-06-08 14:14:40|7325.5|7310.5|7325.6|7310.6|7325.7|7310.7|7325.5|7310.5|3
1623161700000|2021-06-08 14:15:00|7325.3|7310.3|7325.1|7310.1|7325.4|7310.4|7325.1|7310.1|6
1623161730000|2021-06-08 14:15:30|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1623161740000|2021-06-08 14:15:40|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1623161750000|2021-06-08 14:15:50|7325.2|7310.2|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|2
1623161760000|2021-06-08 14:16:00|7325.3|7310.3|7325|7310|7325.3|7310.3|7324.9|7309.9|3
1623161780000|2021-06-08 14:16:20|7325.1|7310.1|7325|7310|7325.1|7310.1|7325|7310|2
1623161800000|2021-06-08 14:16:40|7324.9|7309.9|7324.8|7309.8|7324.9|7309.9|7324.8|7309.8|2
1623161820000|2021-06-08 14:17:00|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1623161830000|2021-06-08 14:17:10|7324.8|7309.8|7324.7|7309.7|7324.8|7309.8|7324.7|7309.7|2
1623161840000|2021-06-08 14:17:20|7324.8|7309.8|7325.3|7310.3|7325.3|7310.3|7324.8|7309.8|2
1623161870000|2021-06-08 14:17:50|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1623161930000|2021-06-08 14:18:50|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1623161940000|2021-06-08 14:19:00|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|4
1623161950000|2021-06-08 14:19:10|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|2
1623161960000|2021-06-08 14:19:20|7325.4|7310.4|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|5
1623161970000|2021-06-08 14:19:30|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1623161980000|2021-06-08 14:19:40|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|4
1623162000000|2021-06-08 14:20:00|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1623162010000|2021-06-08 14:20:10|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1623162020000|2021-06-08 14:20:20|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|2
1623162060000|2021-06-08 14:21:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|3
1623162080000|2021-06-08 14:21:20|7325.8|7310.8|7325.6|7310.6|7325.9|7310.9|7325.6|7310.6|4
1623162090000|2021-06-08 14:21:30|7325.8|7310.8|7325.4|7310.4|7326|7311|7325.4|7310.4|6
1623162100000|2021-06-08 14:21:40|7325.5|7310.5|7325.4|7310.4|7325.6|7310.6|7325.4|7310.4|4
1623162110000|2021-06-08 14:21:50|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|2
1623162120000|2021-06-08 14:22:00|7325.6|7310.6|7325.4|7310.4|7325.6|7310.6|7325.4|7310.4|2
1623162380000|2021-06-08 14:26:20|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1623162430000|2021-06-08 14:27:10|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|2
1623162440000|2021-06-08 14:27:20|7325.4|7310.4|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|3
1623162450000|2021-06-08 14:27:30|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|6
1623162460000|2021-06-08 14:27:40|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|9
1623162470000|2021-06-08 14:27:50|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|2
1623162480000|2021-06-08 14:28:00|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|4
1623162490000|2021-06-08 14:28:10|7325.9|7310.9|7326.2|7311.2|7326.4|7311.4|7325.9|7310.9|3
1623162500000|2021-06-08 14:28:20|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1623162510000|2021-06-08 14:28:30|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1623162570000|2021-06-08 14:29:30|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1623162590000|2021-06-08 14:29:50|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1623162600000|2021-06-08 14:30:00|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1623162610000|2021-06-08 14:30:10|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1623162630000|2021-06-08 14:30:30|7326.7|7311.7|7326.8|7311.8|7326.8|7311.8|7326.7|7311.7|2
1623162640000|2021-06-08 14:30:40|7326.7|7311.7|7326.9|7311.9|7326.9|7311.9|7326.7|7311.7|2
1623162670000|2021-06-08 14:31:10|7327.1|7312.1|7327.5|7312.5|7327.5|7312.5|7327.1|7312.1|2
1623162680000|2021-06-08 14:31:20|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1623162700000|2021-06-08 14:31:40|7327.2|7312.2|7327.3|7312.3|7327.4|7312.4|7327.2|7312.2|3
1623162710000|2021-06-08 14:31:50|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1623162720000|2021-06-08 14:32:00|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1623162740000|2021-06-08 14:32:20|7327.2|7312.2|7327.3|7312.3|7327.3|7312.3|7327.2|7312.2|2
1623162800000|2021-06-08 14:33:20|7326.6|7311.6|7326.5|7311.5|7326.6|7311.6|7326.5|7311.5|2
1623162880000|2021-06-08 14:34:40|7326.6|7311.6|7326.5|7311.5|7326.6|7311.6|7326.5|7311.5|2
1623163100000|2021-06-08 14:38:20|7326.7|7311.7|7326.8|7311.8|7326.8|7311.8|7326.7|7311.7|2
1623163110000|2021-06-08 14:38:30|7326.6|7311.6|7326.5|7311.5|7326.6|7311.6|7326.5|7311.5|2
1623163250000|2021-06-08 14:40:50|7325.7|7310.7|7326.5|7311.5|7326.6|7311.6|7325.5|7310.5|9
1623163260000|2021-06-08 14:41:00|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1623163310000|2021-06-08 14:41:50|7325.5|7310.5|7325.3|7310.3|7325.5|7310.5|7325.3|7310.3|2
1623163320000|2021-06-08 14:42:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1623163330000|2021-06-08 14:42:10|7326|7311|7326|7311|7326|7311|7326|7311|1
1623163350000|2021-06-08 14:42:30|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1623163440000|2021-06-08 14:44:00|7326|7311|7326.1|7311.1|7326.1|7311.1|7326|7311|2
1623163450000|2021-06-08 14:44:10|7326|7311|7326|7311|7326|7311|7326|7311|1
1623163590000|2021-06-08 14:46:30|7325.9|7310.9|7326|7311|7326.1|7311.1|7325.9|7310.9|3
1623163600000|2021-06-08 14:46:40|7325.9|7310.9|7326|7311|7326|7311|7325.9|7310.9|2
1623163660000|2021-06-08 14:47:40|7325.9|7310.9|7326|7311|7326|7311|7325.9|7310.9|2
1623163670000|2021-06-08 14:47:50|7325.9|7310.9|7326|7311|7326|7311|7325.9|7310.9|6
1623163690000|2021-06-08 14:48:10|7325.9|7310.9|7326|7311|7326|7311|7325.9|7310.9|2
1623163710000|2021-06-08 14:48:30|7325.2|7310.2|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|2
1623163720000|2021-06-08 14:48:40|7325|7310|7324.9|7309.9|7325|7310|7324.9|7309.9|6
1623163740000|2021-06-08 14:49:00|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.7|7309.7|9
1623163750000|2021-06-08 14:49:10|7325|7310|7325|7310|7325|7310|7325|7310|1
1623163760000|2021-06-08 14:49:20|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1623163770000|2021-06-08 14:49:30|7324.6|7309.6|7324.9|7309.9|7324.9|7309.9|7324.6|7309.6|2
1623163780000|2021-06-08 14:49:40|7324.8|7309.8|7324.6|7309.6|7325|7310|7324.6|7309.6|12
1623163790000|2021-06-08 14:49:50|7324.7|7309.7|7324.5|7309.5|7324.8|7309.8|7324.5|7309.5|4
1623163840000|2021-06-08 14:50:40|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1623163870000|2021-06-08 14:51:10|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1623163890000|2021-06-08 14:51:30|7324.2|7309.2|7324.1|7309.1|7324.2|7309.2|7324.1|7309.1|6
1623163900000|2021-06-08 14:51:40|7324.2|7309.2|7324.1|7309.1|7324.4|7309.4|7324.1|7309.1|6
1623163910000|2021-06-08 14:51:50|7324.2|7309.2|7324.1|7309.1|7324.2|7309.2|7324.1|7309.1|2
1623163920000|2021-06-08 14:52:00|7324.2|7309.2|7324.1|7309.1|7324.2|7309.2|7324.1|7309.1|4
1623163930000|2021-06-08 14:52:10|7324.2|7309.2|7324|7309|7324.4|7309.4|7324|7309|13
1623163940000|2021-06-08 14:52:20|7324.4|7309.4|7324|7309|7324.4|7309.4|7324|7309|3
1623163950000|2021-06-08 14:52:30|7324.1|7309.1|7324|7309|7324.1|7309.1|7324|7309|8
1623163960000|2021-06-08 14:52:40|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1623163970000|2021-06-08 14:52:50|7324|7309|7324|7309|7324.1|7309.1|7324|7309|9
1623163980000|2021-06-08 14:53:00|7324.1|7309.1|7324|7309|7324.1|7309.1|7324|7309|2
1623163990000|2021-06-08 14:53:10|7324.1|7309.1|7324|7309|7324.1|7309.1|7324|7309|2
1623164000000|2021-06-08 14:53:20|7324.1|7309.1|7324|7309|7324.3|7309.3|7324|7309|10
1623164020000|2021-06-08 14:53:40|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1623164040000|2021-06-08 14:54:00|7324.3|7309.3|7324.1|7309.1|7324.3|7309.3|7324.1|7309.1|8
1623164340000|2021-06-08 14:59:00|7324.4|7309.4|7324.8|7309.8|7324.9|7309.9|7324.4|7309.4|5
1623164350000|2021-06-08 14:59:10|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1623164370000|2021-06-08 14:59:30|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1623164380000|2021-06-08 14:59:40|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1623164390000|2021-06-08 14:59:50|7324.6|7309.6|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|3
1623164410000|2021-06-08 15:00:10|7324.5|7309.5|7324.5|7309.5|7324.6|7309.6|7324.5|7309.5|7
1623164420000|2021-06-08 15:00:20|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1623164430000|2021-06-08 15:00:30|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|2
1623164450000|2021-06-08 15:00:50|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|4
1623164620000|2021-06-08 15:03:40|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1623164810000|2021-06-08 15:06:50|7324.7|7309.7|7324.7|7309.7|7324.8|7309.8|7324.6|7309.6|4
1623164840000|2021-06-08 15:07:20|7324.8|7309.8|7325|7310|7325|7310|7324.8|7309.8|3
1623164920000|2021-06-08 15:08:40|7325.1|7310.1|7325.4|7310.4|7325.4|7310.4|7325.1|7310.1|2
1623164940000|2021-06-08 15:09:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1623165060000|2021-06-08 15:11:00|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1623165130000|2021-06-08 15:12:10|7326|7311|7326.2|7311.2|7326.2|7311.2|7326|7311|3
1623165150000|2021-06-08 15:12:30|7326.4|7311.4|7326.2|7311.2|7326.4|7311.4|7326.2|7311.2|2
1623165170000|2021-06-08 15:12:50|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1623165180000|2021-06-08 15:13:00|7326.4|7311.4|7326.5|7311.5|7326.6|7311.6|7326.4|7311.4|4
1623165260000|2021-06-08 15:14:20|7326.7|7311.7|7326.5|7311.5|7326.7|7311.7|7326.5|7311.5|2
1623165270000|2021-06-08 15:14:30|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1623165280000|2021-06-08 15:14:40|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1623165310000|2021-06-08 15:15:10|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1623165320000|2021-06-08 15:15:20|7326.5|7311.5|7326.3|7311.3|7326.5|7311.5|7326.3|7311.3|2
1623165330000|2021-06-08 15:15:30|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1623165340000|2021-06-08 15:15:40|7326|7311|7326|7311|7326|7311|7326|7311|1
1623165830000|2021-06-08 15:23:50|7325.6|7310.6|7325.4|7310.4|7325.6|7310.6|7325.4|7310.4|2
1623165990000|2021-06-08 15:26:30|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1623166190000|2021-06-08 15:29:50|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1623166220000|2021-06-08 15:30:20|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1623166230000|2021-06-08 15:30:30|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1623166550000|2021-06-08 15:35:50|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1623166590000|2021-06-08 15:36:30|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1623166990000|2021-06-08 15:43:10|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1623167000000|2021-06-08 15:43:20|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|4
1623167010000|2021-06-08 15:43:30|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|2
1623167040000|2021-06-08 15:44:00|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1623167050000|2021-06-08 15:44:10|7326|7311|7326|7311|7326|7311|7326|7311|1
1623167310000|2021-06-08 15:48:30|7326.2|7311.2|7326.8|7311.8|7326.8|7311.8|7326.2|7311.2|2
1623167410000|2021-06-08 15:50:10|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1623167580000|2021-06-08 15:53:00|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1623167590000|2021-06-08 15:53:10|7327.2|7312.2|7327.4|7312.4|7327.4|7312.4|7327.2|7312.2|3
1623167660000|2021-06-08 15:54:20|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.4|7312.4|3
1623167700000|2021-06-08 15:55:00|7327.3|7312.3|7327.2|7312.2|7327.3|7312.3|7327.2|7312.2|2
1623167860000|2021-06-08 15:57:40|7327.3|7312.3|7327.5|7312.5|7327.5|7312.5|7327.3|7312.3|2
1623167880000|2021-06-08 15:58:00|7327.4|7312.4|7327.8|7312.8|7328.3|7313.3|7327.4|7312.4|7
1623167960000|2021-06-08 15:59:20|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1623167970000|2021-06-08 15:59:30|7328|7313|7327.9|7312.9|7328|7313|7327.9|7312.9|2
1623167980000|2021-06-08 15:59:40|7328|7313|7328|7313|7328|7313|7327.9|7312.9|11
1623167990000|2021-06-08 15:59:50|7327.9|7312.9|7328|7313|7328|7313|7327.9|7312.9|4
1623168000000|2021-06-08 16:00:00|7328.1|7313.1|7327.9|7312.9|7328.1|7313.1|7327.9|7312.9|3
1623168010000|2021-06-08 16:00:10|7328|7313|7328.6|7313.6|7328.6|7313.6|7328|7313|3
1623168020000|2021-06-08 16:00:20|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.3|7313.3|5
1623168030000|2021-06-08 16:00:30|7328.7|7313.7|7329.2|7314.2|7329.2|7314.2|7328.7|7313.7|3
1623168050000|2021-06-08 16:00:50|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1623168060000|2021-06-08 16:01:00|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1623168070000|2021-06-08 16:01:10|7329.4|7314.4|7329.5|7314.5|7329.5|7314.5|7329.4|7314.4|2
1623168130000|2021-06-08 16:02:10|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1623168290000|2021-06-08 16:04:50|7330.3|7315.3|7331|7316|7331|7316|7330.3|7315.3|3
1623168300000|2021-06-08 16:05:00|7330.7|7315.7|7330.5|7315.5|7330.7|7315.7|7330.4|7315.4|5
1623168310000|2021-06-08 16:05:10|7330.6|7315.6|7330.5|7315.5|7330.6|7315.6|7330.4|7315.4|4
1623168320000|2021-06-08 16:05:20|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|3
1623168380000|2021-06-08 16:06:20|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1623168390000|2021-06-08 16:06:30|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1623168430000|2021-06-08 16:07:10|7330.6|7315.6|7330.2|7315.2|7330.6|7315.6|7330.2|7315.2|4
1623168440000|2021-06-08 16:07:20|7329|7314|7328.8|7313.8|7329|7314|7328.8|7313.8|3
1623168470000|2021-06-08 16:07:50|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1623168490000|2021-06-08 16:08:10|7329|7314|7329|7314|7329|7314|7329|7314|1
1623168510000|2021-06-08 16:08:30|7328.9|7313.9|7328.7|7313.7|7328.9|7313.9|7328.7|7313.7|2
1623168520000|2021-06-08 16:08:40|7328.5|7313.5|7328.7|7313.7|7328.9|7313.9|7328.5|7313.5|4
1623168530000|2021-06-08 16:08:50|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1623168540000|2021-06-08 16:09:00|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1623168650000|2021-06-08 16:10:50|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1623168670000|2021-06-08 16:11:10|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1623168680000|2021-06-08 16:11:20|7328.6|7313.6|7329|7314|7329|7314|7328.6|7313.6|3
1623168690000|2021-06-08 16:11:30|7328.6|7313.6|7329|7314|7329|7314|7328.6|7313.6|2
1623168710000|2021-06-08 16:11:50|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1623168730000|2021-06-08 16:12:10|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1623168790000|2021-06-08 16:13:10|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1623168850000|2021-06-08 16:14:10|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|2
1623168900000|2021-06-08 16:15:00|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|2
1623168930000|2021-06-08 16:15:30|7328.2|7313.2|7328.4|7313.4|7328.5|7313.5|7328.2|7313.2|9
1623168940000|2021-06-08 16:15:40|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1623168950000|2021-06-08 16:15:50|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1623168960000|2021-06-08 16:16:00|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1623168970000|2021-06-08 16:16:10|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1623168990000|2021-06-08 16:16:30|7328.5|7313.5|7328.3|7313.3|7328.5|7313.5|7328.3|7313.3|2
1623169020000|2021-06-08 16:17:00|7335.4|7310.4|7333.3|7308.3|7335.4|7310.4|7333.3|7308.3|2
1623169080000|2021-06-08 16:18:00|7328.7|7313.7|7328.7|7313.7|7335.4|7313.7|7328.7|7310.4|7
1623169090000|2021-06-08 16:18:10|7335.4|7310.4|7328.7|7313.7|7335.4|7313.7|7328.7|7310.4|6
1623169100000|2021-06-08 16:18:20|7335.4|7310.4|7335.4|7310.4|7335.4|7310.4|7335.4|7310.4|1
1623169120000|2021-06-08 16:18:40|7328.7|7313.7|7335.8|7310.8|7335.8|7313.7|7328.7|7309|8
1623169140000|2021-06-08 16:19:00|7329.5|7314.5|7329.3|7314.3|7329.5|7314.5|7329.1|7314.1|4
1623169150000|2021-06-08 16:19:10|7329.5|7314.5|7329.7|7314.7|7329.7|7314.7|7329.1|7314.1|5
1623169160000|2021-06-08 16:19:20|7336.6|7311.6|7336.6|7311.6|7336.6|7314.5|7329.5|7311.6|3
1623169180000|2021-06-08 16:19:40|7329.6|7314.6|7329.6|7314.6|7336.6|7314.6|7329.6|7311.6|3
1623169200000|2021-06-08 16:20:00|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1623169220000|2021-06-08 16:20:20|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|2
1623169230000|2021-06-08 16:20:30|7329.7|7314.7|7335.4|7310.4|7337|7314.8|7329.7|7310.4|6
1623169240000|2021-06-08 16:20:40|7337|7312|7336.6|7311.6|7337|7312|7336.6|7311.6|2
1623169260000|2021-06-08 16:21:00|7329.6|7314.6|7336.6|7311.6|7336.6|7314.9|7329.6|7311.6|8
1623169270000|2021-06-08 16:21:10|7329.8|7314.8|7336.6|7311.6|7336.6|7314.8|7329.8|7311.6|2
1623169290000|2021-06-08 16:21:30|7329.8|7314.8|7336.6|7311.6|7336.6|7314.8|7329.6|7311.6|4
1623169320000|2021-06-08 16:22:00|7329.6|7314.6|7329.8|7314.8|7336.6|7314.8|7329.6|7311.6|3
1623169330000|2021-06-08 16:22:10|7335.4|7310.4|7334.7|7309.7|7337.2|7315.1|7329.7|7309.7|6
1623169380000|2021-06-08 16:23:00|7336.6|7311.6|7334.5|7309.5|7336.6|7311.6|7334.5|7309.5|2
1623169390000|2021-06-08 16:23:10|7336.6|7311.6|7336.6|7311.6|7336.6|7311.6|7336.6|7311.6|1
1623169430000|2021-06-08 16:23:50|7335|7310|7329.7|7314.7|7335|7315|7329.6|7310|6
1623169440000|2021-06-08 16:24:00|7329.5|7314.5|7329.6|7314.6|7329.8|7314.8|7329.5|7314.5|11
1623169450000|2021-06-08 16:24:10|7329.8|7314.8|7329.6|7314.6|7329.8|7314.8|7329.6|7314.6|2
1623169460000|2021-06-08 16:24:20|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|2
1623169490000|2021-06-08 16:24:50|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|3
1623169500000|2021-06-08 16:25:00|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1623169510000|2021-06-08 16:25:10|7330|7315|7330|7315|7330|7315|7330|7315|1
1623169570000|2021-06-08 16:26:10|7330.8|7315.8|7331.3|7316.3|7338.6|7316.3|7330.8|7313.6|6
1623169580000|2021-06-08 16:26:20|7338.6|7313.6|7339|7314|7339|7316.7|7331.5|7311.8|9
1623169590000|2021-06-08 16:26:30|7331.7|7316.7|7331.7|7316.7|7339|7316.7|7331.7|7314|3
1623169600000|2021-06-08 16:26:40|7339|7314|7339|7314|7339|7314|7339|7314|1
1623169610000|2021-06-08 16:26:50|7331.5|7316.5|7331.7|7316.7|7339|7316.7|7331.5|7314|4
1623169620000|2021-06-08 16:27:00|7332|7317|7332|7317|7332|7317|7332|7317|1
1623169650000|2021-06-08 16:27:30|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1623169710000|2021-06-08 16:28:30|7339|7314|7330.6|7315.6|7339|7315.8|7330.6|7314|5
1623169740000|2021-06-08 16:29:00|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1623169760000|2021-06-08 16:29:20|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1623169770000|2021-06-08 16:29:30|7330.8|7315.8|7330.6|7315.6|7330.8|7315.8|7330.6|7315.6|4
1623169780000|2021-06-08 16:29:40|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1623169800000|2021-06-08 16:30:00|7330.6|7315.6|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|3
1623169810000|2021-06-08 16:30:10|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1623169950000|2021-06-08 16:32:30|7334.1|7309.1|7329.6|7314.6|7334.1|7315.2|7328.8|7309.1|5
1623169960000|2021-06-08 16:32:40|7328.4|7313.4|7329.9|7314.9|7329.9|7314.9|7328.4|7313.4|5
1623169980000|2021-06-08 16:33:00|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1623169990000|2021-06-08 16:33:10|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1623170040000|2021-06-08 16:34:00|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1623170060000|2021-06-08 16:34:20|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.9|7314.9|2
1623170110000|2021-06-08 16:35:10|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1623170120000|2021-06-08 16:35:20|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1623170130000|2021-06-08 16:35:30|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.9|7314.9|2
1623170140000|2021-06-08 16:35:40|7329.7|7314.7|7334.3|7309.3|7334.3|7314.7|7329.7|7309.3|2
1623170150000|2021-06-08 16:35:50|7334.4|7309.4|7334.4|7309.4|7334.4|7309.4|7334.4|7309.4|1
1623170240000|2021-06-08 16:37:20|7334.6|7309.6|7334.6|7309.6|7334.6|7309.6|7334.6|7309.6|1
1623170250000|2021-06-08 16:37:30|7334.4|7309.4|7334.6|7309.6|7334.6|7309.6|7334.4|7309.4|2
1623170330000|2021-06-08 16:38:50|7334.4|7309.4|7334.6|7309.6|7334.6|7309.6|7334.4|7309.4|2
1623170350000|2021-06-08 16:39:10|7334.7|7309.7|7334.7|7309.7|7334.7|7309.7|7334.7|7309.7|1
1623170400000|2021-06-08 16:40:00|7329.8|7314.8|7336.4|7311.4|7336.4|7314.8|7329.8|7311.4|2
1623170470000|2021-06-08 16:41:10|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1623170500000|2021-06-08 16:41:40|7336.4|7311.4|7329.1|7314.1|7336.4|7314.1|7329.1|7311.4|4
1623170510000|2021-06-08 16:41:50|7336.4|7311.4|7336.4|7311.4|7336.4|7311.4|7336.4|7311.4|1
1623170530000|2021-06-08 16:42:10|7328.9|7313.9|7328.7|7313.7|7328.9|7313.9|7328.5|7313.5|7
1623170550000|2021-06-08 16:42:30|7328.8|7313.8|7328.9|7313.9|7328.9|7313.9|7328.7|7313.7|5
1623170560000|2021-06-08 16:42:40|7328.7|7313.7|7329.1|7314.1|7336.4|7314.1|7328.7|7310.2|6
1623170570000|2021-06-08 16:42:50|7336.4|7311.4|7336.4|7311.4|7336.4|7311.4|7336.4|7311.4|1
1623170630000|2021-06-08 16:43:50|7329.2|7314.2|7336.4|7311.4|7336.4|7314.2|7329.2|7311.4|2
1623170690000|2021-06-08 16:44:50|7329.1|7314.1|7336.4|7311.4|7336.4|7314.1|7329.1|7311.4|2
1623170730000|2021-06-08 16:45:30|7329.1|7314.1|7336.4|7311.4|7336.4|7314.1|7329.1|7311.4|4
1623170760000|2021-06-08 16:46:00|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1623170780000|2021-06-08 16:46:20|7336.4|7311.4|7329.1|7314.1|7336.4|7314.1|7329.1|7311.4|2
1623170790000|2021-06-08 16:46:30|7336.4|7311.4|7336.4|7311.4|7336.4|7314.1|7329.1|7311.4|5
1623170800000|2021-06-08 16:46:40|7329.1|7314.1|7336.4|7311.4|7336.4|7314.1|7328.9|7311.4|10
1623170810000|2021-06-08 16:46:50|7328.9|7313.9|7336.4|7311.4|7336.4|7313.9|7328.9|7311.4|4
1623170820000|2021-06-08 16:47:00|7328.9|7313.9|7329.1|7314.1|7336.4|7314.1|7328.9|7311.4|7
1623170830000|2021-06-08 16:47:10|7336.4|7311.4|7336.4|7311.4|7336.4|7314.1|7329.1|7311.4|3
1623170840000|2021-06-08 16:47:20|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1623170850000|2021-06-08 16:47:30|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1623170880000|2021-06-08 16:48:00|7329|7314|7328.9|7313.9|7329.1|7314.1|7328.9|7313.9|3
1623170890000|2021-06-08 16:48:10|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1623170910000|2021-06-08 16:48:30|7328.9|7313.9|7329.1|7314.1|7329.1|7314.1|7328.9|7313.9|2
1623170920000|2021-06-08 16:48:40|7328.9|7313.9|7328.7|7313.7|7328.9|7313.9|7328.5|7313.5|5
1623170980000|2021-06-08 16:49:40|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1623170990000|2021-06-08 16:49:50|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1623171000000|2021-06-08 16:50:00|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1623171010000|2021-06-08 16:50:10|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1623171110000|2021-06-08 16:51:50|7328.8|7313.8|7329|7314|7329|7314|7328.8|7313.8|2
1623171120000|2021-06-08 16:52:00|7329.1|7314.1|7329.7|7314.7|7329.7|7314.7|7329.1|7314.1|4
1623171140000|2021-06-08 16:52:20|7329.6|7314.6|7328.9|7313.9|7329.6|7314.6|7328.9|7313.9|4
1623171160000|2021-06-08 16:52:40|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1623171210000|2021-06-08 16:53:30|7329.1|7314.1|7328.5|7313.5|7329.1|7314.1|7328.5|7313.5|2
1623171220000|2021-06-08 16:53:40|7328.7|7313.7|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|3
1623171230000|2021-06-08 16:53:50|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1623171240000|2021-06-08 16:54:00|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1623171290000|2021-06-08 16:54:50|7328.6|7313.6|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|3
1623171330000|2021-06-08 16:55:30|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1623171360000|2021-06-08 16:56:00|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1623171380000|2021-06-08 16:56:20|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|2
1623171530000|2021-06-08 16:58:50|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1623171540000|2021-06-08 16:59:00|7328.4|7313.4|7328.1|7313.1|7328.5|7313.5|7328.1|7313.1|4
1623171670000|2021-06-08 17:01:10|7328|7313|7328|7313|7328|7313|7328|7313|1
1623171740000|2021-06-08 17:02:20|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1623171950000|2021-06-08 17:05:50|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1623172130000|2021-06-08 17:08:50|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1623172240000|2021-06-08 17:10:40|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1623172260000|2021-06-08 17:11:00|7328|7313|7328|7313|7328|7313|7328|7313|1
1623172350000|2021-06-08 17:12:30|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1623172360000|2021-06-08 17:12:40|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1623172390000|2021-06-08 17:13:10|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1623172420000|2021-06-08 17:13:40|7328|7313|7328|7313|7328|7313|7328|7313|1
1623172470000|2021-06-08 17:14:30|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1623172550000|2021-06-08 17:15:50|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1623172600000|2021-06-08 17:16:40|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1623172670000|2021-06-08 17:17:50|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1623172930000|2021-06-08 17:22:10|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1623173260000|2021-06-08 17:27:40|7327.4|7312.4|7327.2|7312.2|7327.4|7312.4|7327.2|7312.2|3
1623173280000|2021-06-08 17:28:00|7327.3|7312.3|7327.4|7312.4|7327.4|7312.4|7327.3|7312.3|2
1623173300000|2021-06-08 17:28:20|7327.6|7312.6|7327.8|7312.8|7327.8|7312.8|7327.6|7312.6|3
1623173360000|2021-06-08 17:29:20|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1623173370000|2021-06-08 17:29:30|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1623173410000|2021-06-08 17:30:10|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1623173530000|2021-06-08 17:32:10|7328|7313|7328|7313|7328|7313|7328|7313|1
1623174420000|2021-06-08 17:47:00|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1623174430000|2021-06-08 17:47:10|7327.7|7312.7|7328.1|7313.1|7328.1|7313.1|7327.7|7312.7|5
1623174440000|2021-06-08 17:47:20|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1623175210000|2021-06-08 18:00:10|7328|7313|7327.8|7312.8|7328|7313|7327.7|7312.7|4
1623175430000|2021-06-08 18:03:50|7328.5|7313.5|7328.6|7313.6|7328.6|7313.6|7328.4|7313.4|4
1623175620000|2021-06-08 18:07:00|7335.1|7310.1|7335.1|7310.1|7335.1|7314.7|7329.7|7310.1|3
1623175670000|2021-06-08 18:07:50|7334.5|7309.5|7334.5|7309.5|7334.5|7309.5|7334.5|7309.5|1
1623175740000|2021-06-08 18:09:00|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|1
1623175980000|2021-06-08 18:13:00|7334.1|7309.1|7334.1|7309.1|7334.1|7309.1|7334.1|7309.1|1
1623176160000|2021-06-08 18:16:00|7333.9|7308.9|7333.7|7308.7|7333.9|7308.9|7333.7|7308.7|2
1623176250000|2021-06-08 18:17:30|7333.8|7308.8|7333.8|7308.8|7333.8|7308.8|7333.8|7308.8|1
1623176340000|2021-06-08 18:19:00|7333.9|7308.9|7333.9|7308.9|7333.9|7308.9|7333.9|7308.9|1
1623176700000|2021-06-08 18:25:00|7334|7309|7334|7309|7334|7309|7334|7309|1
1623177110000|2021-06-08 18:31:50|7333.9|7308.9|7333.9|7308.9|7333.9|7308.9|7333.9|7308.9|1
1623177210000|2021-06-08 18:33:30|7334.1|7309.1|7333.9|7308.9|7334.1|7309.1|7333.9|7308.9|2
1623177340000|2021-06-08 18:35:40|7334|7309|7334|7309|7334|7309|7334|7309|1
1623177520000|2021-06-08 18:38:40|7328.9|7313.9|7329.3|7314.3|7329.3|7314.3|7328.9|7313.9|4
1623177580000|2021-06-08 18:39:40|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329|7314|3
1623177600000|2021-06-08 18:40:00|7328.9|7313.9|7329.1|7314.1|7329.1|7314.1|7328.9|7313.9|6
1623177650000|2021-06-08 18:40:50|7328.9|7313.9|7329.1|7314.1|7329.1|7314.1|7328.9|7313.9|6
1623177740000|2021-06-08 18:42:20|7328.9|7313.9|7329.1|7314.1|7329.1|7314.1|7328.9|7313.9|2
1623177830000|2021-06-08 18:43:50|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|2
1623177840000|2021-06-08 18:44:00|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1623177850000|2021-06-08 18:44:10|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7328.9|7313.9|13
1623177870000|2021-06-08 18:44:30|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1623177960000|2021-06-08 18:46:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1623178200000|2021-06-08 18:50:00|7328.9|7313.9|7329.1|7314.1|7329.1|7314.1|7328.9|7313.9|2
1623178210000|2021-06-08 18:50:10|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1623178570000|2021-06-08 18:56:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1623178580000|2021-06-08 18:56:20|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1623178610000|2021-06-08 18:56:50|7329.1|7314.1|7328.7|7313.7|7329.1|7314.1|7328.7|7313.7|2
1623178630000|2021-06-08 18:57:10|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1623178680000|2021-06-08 18:58:00|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1623178690000|2021-06-08 18:58:10|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1623179150000|2021-06-08 19:05:50|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1623179640000|2021-06-08 19:14:00|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1623179660000|2021-06-08 19:14:20|7328.3|7313.3|7328.2|7313.2|7328.3|7313.3|7328.1|7313.1|4
1623179670000|2021-06-08 19:14:30|7327.5|7312.5|7326.4|7311.4|7327.6|7312.6|7326.4|7311.4|4
1623179680000|2021-06-08 19:14:40|7326|7311|7326.1|7311.1|7326.2|7311.2|7326|7311|4
1623179700000|2021-06-08 19:15:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1623179780000|2021-06-08 19:16:20|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1623179820000|2021-06-08 19:17:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1623180140000|2021-06-08 19:22:20|7326.2|7311.2|7326|7311|7326.2|7311.2|7326|7311|2
1623180150000|2021-06-08 19:22:30|7326.3|7311.3|7326.8|7311.8|7326.8|7311.8|7326.3|7311.3|2
1623180870000|2021-06-08 19:34:30|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1623181570000|2021-06-08 19:46:10|7327.5|7312.5|7328.5|7313.5|7328.5|7313.5|7327.5|7312.5|3
1623181620000|2021-06-08 19:47:00|7335.4|7310.4|7334.2|7309.2|7335.4|7310.4|7334.2|7309.2|3
1623181660000|2021-06-08 19:47:40|7334.1|7309.1|7334.1|7309.1|7334.1|7309.1|7334.1|7309.1|1
1623181680000|2021-06-08 19:48:00|7334.8|7309.8|7334.8|7309.8|7334.8|7309.8|7334.8|7309.8|1
1623181750000|2021-06-08 19:49:10|7334.9|7309.9|7334.9|7309.9|7334.9|7309.9|7334.9|7309.9|1
1623181760000|2021-06-08 19:49:20|7337.8|7312.8|7335.6|7310.6|7337.8|7312.8|7335.3|7310.3|4
1623181770000|2021-06-08 19:49:30|7337.7|7312.7|7337.7|7312.7|7337.7|7312.7|7337.7|7312.7|1
1623181780000|2021-06-08 19:49:40|7337.6|7312.6|7337.6|7312.6|7337.6|7312.6|7337.6|7312.6|1
1623181800000|2021-06-08 19:50:00|7335.7|7310.7|7335.7|7310.7|7335.7|7310.7|7335.7|7310.7|1
1623181810000|2021-06-08 19:50:10|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1623181830000|2021-06-08 19:50:30|7334.8|7309.8|7335.8|7310.8|7335.8|7310.8|7334.3|7309.3|5
1623181880000|2021-06-08 19:51:20|7334|7309|7335.8|7310.8|7335.8|7310.8|7334|7309|2
1623181890000|2021-06-08 19:51:30|7334|7309|7334.8|7309.8|7335.8|7310.8|7334|7309|4
1623181930000|2021-06-08 19:52:10|7333.4|7308.4|7334|7309|7334|7309|7333.4|7308.4|2
1623181990000|2021-06-08 19:53:10|7333.4|7308.4|7333.4|7308.4|7333.4|7308.4|7333.4|7308.4|1
1623182070000|2021-06-08 19:54:30|7333.5|7308.5|7333.5|7308.5|7333.5|7308.5|7333.5|7308.5|1
1623182080000|2021-06-08 19:54:40|7334|7309|7334|7309|7334|7309|7334|7309|1
1623182170000|2021-06-08 19:56:10|7333.5|7308.5|7334.8|7309.8|7334.8|7309.8|7333.5|7308.5|3
1623182180000|2021-06-08 19:56:20|7333.8|7308.8|7333.8|7308.8|7333.8|7308.8|7333.8|7308.8|1
1623182210000|2021-06-08 19:56:50|7334.8|7309.8|7333.7|7308.7|7334.8|7309.8|7333.7|7308.7|2
1623182220000|2021-06-08 19:57:00|7334.8|7309.8|7334.8|7309.8|7334.8|7309.8|7334|7309|5
1623182230000|2021-06-08 19:57:10|7334.2|7309.2|7334.2|7309.2|7334.2|7309.2|7334.2|7309.2|1
1623182240000|2021-06-08 19:57:20|7334.8|7309.8|7334.8|7309.8|7334.8|7309.8|7334.8|7309.8|1
1623182250000|2021-06-08 19:57:30|7334|7309|7334.8|7309.8|7334.8|7309.8|7334|7309|3
1623182330000|2021-06-08 19:58:50|7334|7309|7334.8|7309.8|7334.8|7309.8|7333.7|7308.7|4
1623182340000|2021-06-08 19:59:00|7334|7309|7334|7309|7334|7309|7334|7309|1
1623182350000|2021-06-08 19:59:10|7334.8|7309.8|7334.8|7309.8|7334.8|7309.8|7334.8|7309.8|1
1623182370000|2021-06-08 19:59:30|7334.4|7309.4|7334.4|7309.4|7334.4|7309.4|7334.4|7309.4|1
1623182380000|2021-06-08 19:59:40|7334.8|7309.8|7334.8|7309.8|7334.8|7309.8|7334.8|7309.8|1
1623202260000|2021-06-09 01:31:00|7330.2|7305.2|7330.2|7305.2|7330.2|7305.2|7330.2|7305.2|1
1623202300000|2021-06-09 01:31:40|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|1
1623202340000|2021-06-09 01:32:20|7329.6|7304.6|7329.6|7304.6|7329.6|7304.6|7329.6|7304.6|1
1623202520000|2021-06-09 01:35:20|7329.7|7304.7|7329.6|7304.6|7329.7|7304.7|7329.6|7304.6|2
1623202550000|2021-06-09 01:35:50|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|1
1623202580000|2021-06-09 01:36:20|7329.6|7304.6|7329|7304|7329.6|7304.6|7329|7304|2
1623202620000|2021-06-09 01:37:00|7329.6|7304.6|7329.9|7304.9|7329.9|7304.9|7329.6|7304.6|2
1623202660000|2021-06-09 01:37:40|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|1
1623202700000|2021-06-09 01:38:20|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|1
1623202820000|2021-06-09 01:40:20|7329.6|7304.6|7329.6|7304.6|7329.6|7304.6|7329.6|7304.6|1
1623204430000|2021-06-09 02:07:10|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|1
1623206270000|2021-06-09 02:37:50|7328.6|7303.6|7329.7|7304.7|7329.7|7304.7|7328.6|7303.6|2
1623206370000|2021-06-09 02:39:30|7330|7305|7330.1|7305.1|7330.1|7305.1|7330|7305|2
1623206440000|2021-06-09 02:40:40|7330|7305|7330|7305|7330|7305|7330|7305|1
1623206640000|2021-06-09 02:44:00|7329.1|7304.1|7329.1|7304.1|7329.1|7304.1|7329.1|7304.1|1
1623206730000|2021-06-09 02:45:30|7329.2|7304.2|7329.2|7304.2|7329.2|7304.2|7329.2|7304.2|1
1623206750000|2021-06-09 02:45:50|7329.3|7304.3|7329.2|7304.2|7329.3|7304.3|7329.2|7304.2|2
1623206770000|2021-06-09 02:46:10|7329.3|7304.3|7329.3|7304.3|7329.3|7304.3|7329.3|7304.3|1
1623206900000|2021-06-09 02:48:20|7329.1|7304.1|7329.1|7304.1|7329.1|7304.1|7329.1|7304.1|1
1623206930000|2021-06-09 02:48:50|7329|7304|7329|7304|7329|7304|7329|7304|1
1623206960000|2021-06-09 02:49:20|7328.9|7303.9|7328.9|7303.9|7328.9|7303.9|7328.9|7303.9|1
1623206980000|2021-06-09 02:49:40|7329|7304|7328.9|7303.9|7329|7304|7328.9|7303.9|2
1623207000000|2021-06-09 02:50:00|7329|7304|7328.9|7303.9|7329|7304|7328.9|7303.9|2
1623207030000|2021-06-09 02:50:30|7329|7304|7328.9|7303.9|7329|7304|7328.9|7303.9|2
1623207070000|2021-06-09 02:51:10|7328.8|7303.8|7323.9|7308.9|7328.8|7308.9|7323.9|7303.8|2
1623207080000|2021-06-09 02:51:20|7328.7|7303.7|7323.9|7308.9|7328.7|7308.9|7323.9|7303.7|2
1623207090000|2021-06-09 02:51:30|7328.7|7303.7|7323.8|7308.8|7328.7|7308.9|7323.8|7303.7|3
1623207140000|2021-06-09 02:52:20|7323.9|7308.9|7323.8|7308.8|7323.9|7308.9|7323.8|7308.8|2
1623207270000|2021-06-09 02:54:30|7324|7309|7324.4|7309.4|7324.4|7309.4|7324|7309|3
1623207290000|2021-06-09 02:54:50|7324.5|7309.5|7324.4|7309.4|7324.5|7309.5|7324.4|7309.4|2
1623207300000|2021-06-09 02:55:00|7324.7|7309.7|7324.9|7309.9|7324.9|7309.9|7324.7|7309.7|2
1623207360000|2021-06-09 02:56:00|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|2
1623207380000|2021-06-09 02:56:20|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|2
1623207400000|2021-06-09 02:56:40|7324.8|7309.8|7325|7310|7325|7310|7324.8|7309.8|2
1623207420000|2021-06-09 02:57:00|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1623207430000|2021-06-09 02:57:10|7325|7310|7325|7310|7325|7310|7325|7310|1
1623207450000|2021-06-09 02:57:30|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1623207460000|2021-06-09 02:57:40|7324.9|7309.9|7324.6|7309.6|7324.9|7309.9|7324.6|7309.6|2
1623207480000|2021-06-09 02:58:00|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|2
1623207540000|2021-06-09 02:59:00|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|2
1623207600000|2021-06-09 03:00:00|7324.8|7309.8|7325|7310|7325|7310|7324.8|7309.8|2
1623207610000|2021-06-09 03:00:10|7329.8|7304.8|7323.7|7308.7|7329.8|7308.7|7323.7|7304.8|2
1623207620000|2021-06-09 03:00:20|7328.4|7303.4|7322.9|7307.9|7328.4|7307.9|7322.9|7302.9|5
1623207630000|2021-06-09 03:00:30|7327.7|7302.7|7326.5|7301.5|7327.7|7307.6|7322.5|7301.5|7
1623207640000|2021-06-09 03:00:40|7326.6|7301.6|7326.8|7301.8|7326.8|7301.8|7326.6|7301.6|2
1623207650000|2021-06-09 03:00:50|7326.7|7301.7|7326.8|7301.8|7326.8|7301.8|7326.7|7301.7|2
1623207680000|2021-06-09 03:01:20|7326.7|7301.7|7326.8|7301.8|7326.8|7301.8|7326.7|7301.7|2
1623207730000|2021-06-09 03:02:10|7326.7|7301.7|7326.8|7301.8|7326.8|7301.8|7326.7|7301.7|2
1623207780000|2021-06-09 03:03:00|7327|7302|7327.2|7302.2|7327.2|7302.2|7327|7302|2
1623207800000|2021-06-09 03:03:20|7327.5|7302.5|7327.5|7302.5|7327.5|7302.5|7327.5|7302.5|1
1623207870000|2021-06-09 03:04:30|7327.2|7302.2|7327.2|7302.2|7327.2|7302.2|7327.2|7302.2|1
1623207890000|2021-06-09 03:04:50|7327.9|7302.9|7327.9|7302.9|7327.9|7302.9|7327.9|7302.9|1
1623207920000|2021-06-09 03:05:20|7328|7303|7328|7303|7328|7303|7328|7303|1
1623208360000|2021-06-09 03:12:40|7328.8|7303.8|7328.8|7303.8|7328.8|7303.8|7328.8|7303.8|1
1623208700000|2021-06-09 03:18:20|7328.6|7303.6|7328.6|7303.6|7328.6|7303.6|7328.6|7303.6|1
1623208710000|2021-06-09 03:18:30|7328.8|7303.8|7328.8|7303.8|7328.8|7303.8|7328.8|7303.8|1
1623208740000|2021-06-09 03:19:00|7329|7304|7329|7304|7329|7304|7329|7304|1
1623208990000|2021-06-09 03:23:10|7328.7|7303.7|7329|7304|7329|7304|7328.7|7303.7|2
1623209400000|2021-06-09 03:30:00|7329.3|7304.3|7329.3|7304.3|7329.3|7304.3|7329.3|7304.3|1
1623209420000|2021-06-09 03:30:20|7329.4|7304.4|7329.4|7304.4|7329.4|7304.4|7329.4|7304.4|1
1623209440000|2021-06-09 03:30:40|7329.3|7304.3|7329.3|7304.3|7329.3|7304.3|7329.3|7304.3|1
1623209450000|2021-06-09 03:30:50|7329.4|7304.4|7329.4|7304.4|7329.4|7304.4|7329.4|7304.4|1
1623209480000|2021-06-09 03:31:20|7329.5|7304.5|7329.5|7304.5|7329.5|7304.5|7329.5|7304.5|1
1623209490000|2021-06-09 03:31:30|7329.3|7304.3|7329.4|7304.4|7329.4|7304.4|7329|7304|4
1623209500000|2021-06-09 03:31:40|7329.3|7304.3|7328.5|7303.5|7329.5|7304.5|7328.1|7303.1|7
1623209520000|2021-06-09 03:32:00|7328.7|7303.7|7328.8|7303.8|7328.8|7303.8|7328.7|7303.7|4
1623209530000|2021-06-09 03:32:10|7328.7|7303.7|7328.8|7303.8|7328.8|7303.8|7328.7|7303.7|2
1623209550000|2021-06-09 03:32:30|7328.7|7303.7|7328.8|7303.8|7328.8|7303.8|7328.7|7303.7|2
1623209560000|2021-06-09 03:32:40|7328.9|7303.9|7329.2|7304.2|7329.2|7309.8|7324.8|7303.9|5
1623209590000|2021-06-09 03:33:10|7324.4|7309.4|7324.5|7309.5|7324.5|7309.5|7324.4|7309.4|2
1623209600000|2021-06-09 03:33:20|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1623209670000|2021-06-09 03:34:30|7325.4|7310.4|7324.6|7309.6|7325.8|7310.8|7324.6|7309.6|6
1623209680000|2021-06-09 03:34:40|7325.4|7310.4|7324.6|7309.6|7325.4|7310.4|7324.6|7309.6|3
1623209690000|2021-06-09 03:34:50|7324.7|7309.7|7324.8|7309.8|7324.8|7309.8|7324.7|7309.7|2
1623209700000|2021-06-09 03:35:00|7324.9|7309.9|7325.5|7310.5|7332.4|7310.5|7324.8|7305.7|7
1623209720000|2021-06-09 03:35:20|7325.4|7310.4|7325.3|7310.3|7325.4|7310.4|7325|7310|3
1623209750000|2021-06-09 03:35:50|7325.2|7310.2|7324.8|7309.8|7325.2|7310.2|7324.8|7309.8|2
1623209770000|2021-06-09 03:36:10|7324.9|7309.9|7325.2|7310.2|7325.2|7310.2|7324.9|7309.9|2
1623209810000|2021-06-09 03:36:50|7325|7310|7324.5|7309.5|7325|7310|7323.9|7308.9|5
1623209820000|2021-06-09 03:37:00|7324.6|7309.6|7324.5|7309.5|7324.6|7309.6|7324.5|7309.5|2
1623209850000|2021-06-09 03:37:30|7324.2|7309.2|7324.3|7309.3|7324.3|7309.3|7324.2|7309.2|2
1623209860000|2021-06-09 03:37:40|7324.4|7309.4|7324.7|7309.7|7324.8|7309.8|7324.4|7309.4|6
1623209900000|2021-06-09 03:38:20|7325|7310|7325|7310|7325|7310|7325|7310|1
1623209910000|2021-06-09 03:38:30|7325.1|7310.1|7325.5|7310.5|7325.5|7310.5|7325.1|7310.1|2
1623209920000|2021-06-09 03:38:40|7325.4|7310.4|7325.3|7310.3|7325.4|7310.4|7325.3|7310.3|2
1623209930000|2021-06-09 03:38:50|7325|7310|7325.2|7310.2|7325.2|7310.2|7325|7310|3
1623209970000|2021-06-09 03:39:30|7325|7310|7325.7|7310.7|7325.7|7310.7|7324.4|7309.4|9
1623209980000|2021-06-09 03:39:40|7324.6|7309.6|7325.3|7310.3|7325.3|7310.3|7324.4|7309.4|6
1623209990000|2021-06-09 03:39:50|7325.2|7310.2|7325.2|7310.2|7325.3|7310.3|7324.5|7309.5|5
1623210000000|2021-06-09 03:40:00|7324.8|7309.8|7325.7|7310.7|7325.7|7310.7|7324.4|7309.4|6
1623210010000|2021-06-09 03:40:10|7325.4|7310.4|7325.7|7310.7|7325.7|7310.7|7324.9|7309.9|7
1623210020000|2021-06-09 03:40:20|7324.4|7309.4|7325|7310|7325.1|7310.1|7324.4|7309.4|4
1623210030000|2021-06-09 03:40:30|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1623210040000|2021-06-09 03:40:40|7324.7|7309.7|7324.5|7309.5|7324.7|7309.7|7324.5|7309.5|2
1623210050000|2021-06-09 03:40:50|7324.7|7309.7|7324.5|7309.5|7324.7|7309.7|7324.5|7309.5|2
1623210070000|2021-06-09 03:41:10|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1623210080000|2021-06-09 03:41:20|7324.2|7309.2|7324.5|7309.5|7324.6|7309.6|7324.2|7309.2|3
1623210110000|2021-06-09 03:41:50|7324.6|7309.6|7324.8|7309.8|7324.8|7309.8|7324.6|7309.6|3
1623210200000|2021-06-09 03:43:20|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1623210260000|2021-06-09 03:44:20|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1623210300000|2021-06-09 03:45:00|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1623210310000|2021-06-09 03:45:10|7324.2|7309.2|7324.5|7309.5|7324.5|7309.5|7324.2|7309.2|3
1623210320000|2021-06-09 03:45:20|7324.3|7309.3|7324.6|7309.6|7324.6|7309.6|7324.3|7309.3|6
1623210330000|2021-06-09 03:45:30|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1623210340000|2021-06-09 03:45:40|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1623210390000|2021-06-09 03:46:30|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1623210400000|2021-06-09 03:46:40|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1623210410000|2021-06-09 03:46:50|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1623210430000|2021-06-09 03:47:10|7324.2|7309.2|7324.3|7309.3|7324.3|7309.3|7324.2|7309.2|2
1623210530000|2021-06-09 03:48:50|7324.4|7309.4|7324.3|7309.3|7324.4|7309.4|7324.3|7309.3|2
1623210600000|2021-06-09 03:50:00|7324.2|7309.2|7324.3|7309.3|7324.3|7309.3|7324.2|7309.2|2
1623210610000|2021-06-09 03:50:10|7324|7309|7324.2|7309.2|7324.3|7309.3|7324|7309|4
1623210670000|2021-06-09 03:51:10|7324.5|7309.5|7324.5|7309.5|7324.6|7309.6|7324.5|7309.5|3
1623210680000|2021-06-09 03:51:20|7324.6|7309.6|7324.5|7309.5|7324.6|7309.6|7324.5|7309.5|2
1623210690000|2021-06-09 03:51:30|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|2
1623210720000|2021-06-09 03:52:00|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.2|7309.2|4
1623210750000|2021-06-09 03:52:30|7324.8|7309.8|7324.9|7309.9|7324.9|7309.9|7324.8|7309.8|2
1623210760000|2021-06-09 03:52:40|7325|7310|7325|7310|7325|7310|7325|7310|1
1623210770000|2021-06-09 03:52:50|7325.7|7310.7|7326.5|7311.5|7326.5|7311.5|7325.7|7310.7|6
1623210810000|2021-06-09 03:53:30|7326.4|7311.4|7326.5|7311.5|7326.5|7311.5|7326.4|7311.4|2
1623210820000|2021-06-09 03:53:40|7326.6|7311.6|7327.2|7312.2|7327.4|7312.4|7326.6|7311.6|4
1623210830000|2021-06-09 03:53:50|7327.1|7312.1|7326.5|7311.5|7327.1|7312.1|7326.5|7311.5|5
1623210890000|2021-06-09 03:54:50|7326.4|7311.4|7326.5|7311.5|7326.5|7311.5|7325.9|7310.9|7
1623210900000|2021-06-09 03:55:00|7326.4|7311.4|7326.5|7311.5|7326.5|7311.5|7326.2|7311.2|5
1623210910000|2021-06-09 03:55:10|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1623210920000|2021-06-09 03:55:20|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1623210930000|2021-06-09 03:55:30|7326.4|7311.4|7326.4|7311.4|7326.5|7311.5|7326.2|7311.2|6
1623210940000|2021-06-09 03:55:40|7326.5|7311.5|7326.2|7311.2|7326.5|7311.5|7326.2|7311.2|7
1623210960000|2021-06-09 03:56:00|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1623210970000|2021-06-09 03:56:10|7326|7311|7325.5|7310.5|7326|7311|7325.4|7310.4|3
1623210980000|2021-06-09 03:56:20|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1623211000000|2021-06-09 03:56:40|7325.7|7310.7|7325.9|7310.9|7325.9|7310.9|7325.7|7310.7|2
1623211010000|2021-06-09 03:56:50|7326.2|7311.2|7326|7311|7326.2|7311.2|7326|7311|2
1623211020000|2021-06-09 03:57:00|7325.7|7310.7|7325.9|7310.9|7325.9|7310.9|7325.7|7310.7|2
1623211030000|2021-06-09 03:57:10|7326|7311|7325.5|7310.5|7326|7311|7325.5|7310.5|3
1623211040000|2021-06-09 03:57:20|7325.6|7310.6|7325.9|7310.9|7325.9|7310.9|7325.6|7310.6|4
1623211050000|2021-06-09 03:57:30|7326|7311|7326|7311|7326.1|7311.1|7325.9|7310.9|4
1623211070000|2021-06-09 03:57:50|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326|7311|4
1623211110000|2021-06-09 03:58:30|7326|7311|7326.2|7311.2|7326.2|7311.2|7326|7311|2
1623211120000|2021-06-09 03:58:40|7326.3|7311.3|7325.5|7310.5|7326.3|7311.3|7325.5|7310.5|2
1623211140000|2021-06-09 03:59:00|7325.7|7310.7|7325.5|7310.5|7325.7|7310.7|7325.5|7310.5|2
1623211200000|2021-06-09 04:00:00|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1623211220000|2021-06-09 04:00:20|7325.9|7310.9|7326|7311|7326|7311|7325.9|7310.9|2
1623211240000|2021-06-09 04:00:40|7325.9|7310.9|7326|7311|7326|7311|7325.9|7310.9|2
1623211250000|2021-06-09 04:00:50|7326.2|7311.2|7327.3|7312.3|7327.3|7312.3|7326.2|7311.2|5
1623211270000|2021-06-09 04:01:10|7327.9|7312.9|7328.2|7313.2|7328.2|7313.2|7327.8|7312.8|4
1623211280000|2021-06-09 04:01:20|7328.3|7313.3|7327.7|7312.7|7328.5|7313.5|7327.7|7312.7|4
1623211300000|2021-06-09 04:01:40|7327|7312|7327|7312|7327|7312|7326.7|7311.7|3
1623211310000|2021-06-09 04:01:50|7326.9|7311.9|7326.7|7311.7|7326.9|7311.9|7326.7|7311.7|4
1623211320000|2021-06-09 04:02:00|7326.9|7311.9|7327.2|7312.2|7327.2|7312.2|7326.9|7311.9|3
1623211340000|2021-06-09 04:02:20|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1623211350000|2021-06-09 04:02:30|7327|7312|7327|7312|7327|7312|7327|7312|1
1623211370000|2021-06-09 04:02:50|7326.9|7311.9|7327|7312|7327|7312|7326.9|7311.9|2
1623211380000|2021-06-09 04:03:00|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1623211400000|2021-06-09 04:03:20|7327|7312|7327|7312|7327|7312|7327|7312|1
1623211450000|2021-06-09 04:04:10|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1623211490000|2021-06-09 04:04:50|7326.8|7311.8|7326.9|7311.9|7326.9|7311.9|7326.8|7311.8|2
1623211500000|2021-06-09 04:05:00|7327|7312|7327|7312|7327|7312|7327|7312|1
1623211570000|2021-06-09 04:06:10|7327.1|7312.1|7327.2|7312.2|7327.2|7312.2|7327.1|7312.1|2
1623211590000|2021-06-09 04:06:30|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1623211600000|2021-06-09 04:06:40|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1623211630000|2021-06-09 04:07:10|7326.8|7311.8|7326|7311|7326.8|7311.8|7325.9|7310.9|4
1623211640000|2021-06-09 04:07:20|7326.2|7311.2|7326.5|7311.5|7326.6|7311.6|7326.2|7311.2|6
1623211680000|2021-06-09 04:08:00|7326.4|7311.4|7325.7|7310.7|7326.4|7311.4|7325.7|7310.7|4
1623211690000|2021-06-09 04:08:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1623211700000|2021-06-09 04:08:20|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1623211760000|2021-06-09 04:09:20|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1623211790000|2021-06-09 04:09:50|7325.5|7310.5|7325.8|7310.8|7325.8|7310.8|7325.5|7310.5|2
1623211800000|2021-06-09 04:10:00|7325.6|7310.6|7325.3|7310.3|7325.6|7310.6|7325.3|7310.3|2
1623211920000|2021-06-09 04:12:00|7326|7311|7325.6|7310.6|7326|7311|7325.6|7310.6|2
1623211930000|2021-06-09 04:12:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1623212000000|2021-06-09 04:13:20|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1623212010000|2021-06-09 04:13:30|7325.3|7310.3|7325.5|7310.5|7325.5|7310.5|7325.1|7310.1|4
1623212030000|2021-06-09 04:13:50|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1623212080000|2021-06-09 04:14:40|7325.5|7310.5|7325.3|7310.3|7325.5|7310.5|7325.3|7310.3|2
1623212290000|2021-06-09 04:18:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1623212310000|2021-06-09 04:18:30|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1623212380000|2021-06-09 04:19:40|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1623212470000|2021-06-09 04:21:10|7326|7311|7326|7311|7326|7311|7326|7311|1
1623212490000|2021-06-09 04:21:30|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|2
1623212520000|2021-06-09 04:22:00|7325.7|7310.7|7325.3|7310.3|7325.7|7310.7|7325.3|7310.3|3
1623212590000|2021-06-09 04:23:10|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1623212610000|2021-06-09 04:23:30|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1623212630000|2021-06-09 04:23:50|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1623212670000|2021-06-09 04:24:30|7325.3|7310.3|7325.2|7310.2|7325.4|7310.4|7325.2|7310.2|4
1623212690000|2021-06-09 04:24:50|7325.3|7310.3|7325.2|7310.2|7325.3|7310.3|7325.2|7310.2|2
1623212700000|2021-06-09 04:25:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|3
1623212710000|2021-06-09 04:25:10|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1623212720000|2021-06-09 04:25:20|7325.1|7310.1|7325.2|7310.2|7325.2|7310.2|7325.1|7310.1|2
1623212750000|2021-06-09 04:25:50|7325.1|7310.1|7324.6|7309.6|7325.1|7310.1|7324.4|7309.4|5
1623212760000|2021-06-09 04:26:00|7324.7|7309.7|7322.9|7307.9|7324.7|7309.7|7322.9|7307.9|7
1623212770000|2021-06-09 04:26:10|7322.5|7307.5|7322.9|7307.9|7322.9|7307.9|7322.4|7307.4|6
1623212790000|2021-06-09 04:26:30|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|1
1623212800000|2021-06-09 04:26:40|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.8|7307.8|3
1623212840000|2021-06-09 04:27:20|7323|7308|7323.6|7308.6|7323.6|7308.6|7323|7308|4
1623212850000|2021-06-09 04:27:30|7323.5|7308.5|7324|7309|7324|7309|7323.5|7308.5|4
1623212890000|2021-06-09 04:28:10|7323.9|7308.9|7323.9|7308.9|7324|7309|7323.9|7308.9|3
1623212950000|2021-06-09 04:29:10|7323.5|7308.5|7323.4|7308.4|7323.5|7308.5|7323.4|7308.4|2
1623212980000|2021-06-09 04:29:40|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1623212990000|2021-06-09 04:29:50|7323.4|7308.4|7323.5|7308.5|7323.5|7308.5|7323.4|7308.4|2
1623213020000|2021-06-09 04:30:20|7323.4|7308.4|7323.5|7308.5|7323.5|7308.5|7323.4|7308.4|2
1623213030000|2021-06-09 04:30:30|7323.2|7308.2|7322.1|7307.1|7323.2|7308.2|7322.1|7307.1|7
1623213040000|2021-06-09 04:30:40|7322.2|7307.2|7322.4|7307.4|7322.4|7307.4|7322.2|7307.2|2
1623213050000|2021-06-09 04:30:50|7322.6|7307.6|7322.7|7307.7|7322.9|7307.9|7322.5|7307.5|7
1623213060000|2021-06-09 04:31:00|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1623213080000|2021-06-09 04:31:20|7322.6|7307.6|7323.4|7308.4|7323.4|7308.4|7322.6|7307.6|4
1623213090000|2021-06-09 04:31:30|7323.3|7308.3|7322.5|7307.5|7323.3|7308.3|7322.5|7307.5|9
1623213100000|2021-06-09 04:31:40|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.4|7307.4|6
1623213110000|2021-06-09 04:31:50|7322.5|7307.5|7322.9|7307.9|7322.9|7307.9|7322.5|7307.5|5
1623213130000|2021-06-09 04:32:10|7323|7308|7322.9|7307.9|7323|7308|7322.9|7307.9|4
1623213140000|2021-06-09 04:32:20|7323.1|7308.1|7323.1|7308.1|7323.2|7308.2|7323.1|7308.1|3
1623213150000|2021-06-09 04:32:30|7323.3|7308.3|7323.8|7308.8|7323.8|7308.8|7323.3|7308.3|4
1623213160000|2021-06-09 04:32:40|7323.7|7308.7|7324.1|7309.1|7324.1|7309.1|7323.7|7308.7|4
1623213170000|2021-06-09 04:32:50|7323.9|7308.9|7323.6|7308.6|7323.9|7308.9|7323.5|7308.5|5
1623213180000|2021-06-09 04:33:00|7323.5|7308.5|7323.1|7308.1|7323.6|7308.6|7322.9|7307.9|5
1623213190000|2021-06-09 04:33:10|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|1
1623213200000|2021-06-09 04:33:20|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.5|7307.5|3
1623213210000|2021-06-09 04:33:30|7322.5|7307.5|7322.6|7307.6|7322.6|7307.6|7322.5|7307.5|2
1623213220000|2021-06-09 04:33:40|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.4|7307.4|3
1623213230000|2021-06-09 04:33:50|7322.4|7307.4|7322.5|7307.5|7322.5|7307.5|7322.2|7307.2|4
1623213240000|2021-06-09 04:34:00|7322.6|7307.6|7322.9|7307.9|7322.9|7307.9|7322.5|7307.5|7
1623213250000|2021-06-09 04:34:10|7322.8|7307.8|7322.7|7307.7|7322.8|7307.8|7322.7|7307.7|2
1623213280000|2021-06-09 04:34:40|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|1
1623213300000|2021-06-09 04:35:00|7322.7|7307.7|7322.8|7307.8|7322.8|7307.8|7322.7|7307.7|2
1623213310000|2021-06-09 04:35:10|7323|7308|7323.3|7308.3|7323.3|7308.3|7323|7308|5
1623213320000|2021-06-09 04:35:20|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1623213340000|2021-06-09 04:35:40|7323.3|7308.3|7323.2|7308.2|7323.3|7308.3|7323.2|7308.2|2
1623213350000|2021-06-09 04:35:50|7323|7308|7323.6|7308.6|7323.6|7308.6|7323|7308|4
1623213360000|2021-06-09 04:36:00|7323.7|7308.7|7323.5|7308.5|7323.7|7308.7|7323.4|7308.4|4
1623213370000|2021-06-09 04:36:10|7323.4|7308.4|7323.5|7308.5|7323.5|7308.5|7323.4|7308.4|2
1623213380000|2021-06-09 04:36:20|7323.3|7308.3|7323.5|7308.5|7323.5|7308.5|7323.2|7308.2|4
1623213390000|2021-06-09 04:36:30|7323.4|7308.4|7323.5|7308.5|7323.5|7308.5|7323.3|7308.3|3
1623213400000|2021-06-09 04:36:40|7323.3|7308.3|7323.6|7308.6|7323.8|7308.8|7323.3|7308.3|6
1623213410000|2021-06-09 04:36:50|7323.7|7308.7|7323.6|7308.6|7323.7|7308.7|7323.6|7308.6|2
1623213420000|2021-06-09 04:37:00|7323.5|7308.5|7323.3|7308.3|7323.5|7308.5|7323.3|7308.3|2
1623213440000|2021-06-09 04:37:20|7323.1|7308.1|7322.8|7307.8|7323.3|7308.3|7322.6|7307.6|9
1623213450000|2021-06-09 04:37:30|7322.6|7307.6|7321.9|7306.9|7322.6|7307.6|7321.9|7306.9|6
1623213470000|2021-06-09 04:37:50|7321.7|7306.7|7322.2|7307.2|7322.2|7307.2|7321.4|7306.4|7
1623213480000|2021-06-09 04:38:00|7322.4|7307.4|7322.7|7307.7|7322.7|7307.7|7322.1|7307.1|5
1623213490000|2021-06-09 04:38:10|7322.5|7307.5|7322.4|7307.4|7322.5|7307.5|7322.4|7307.4|2
1623213510000|2021-06-09 04:38:30|7322.5|7307.5|7322.6|7307.6|7322.6|7307.6|7322.5|7307.5|2
1623213520000|2021-06-09 04:38:40|7322.7|7307.7|7322.6|7307.6|7322.7|7307.7|7322.6|7307.6|2
1623213540000|2021-06-09 04:39:00|7322.9|7307.9|7323|7308|7323|7308|7322.9|7307.9|2
1623213570000|2021-06-09 04:39:30|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|1
1623213600000|2021-06-09 04:40:00|7322.7|7307.7|7322.9|7307.9|7322.9|7307.9|7322.5|7307.5|5
1623213610000|2021-06-09 04:40:10|7323|7308|7323|7308|7323|7308|7323|7308|1
1623213650000|2021-06-09 04:40:50|7322.9|7307.9|7323|7308|7323|7308|7322.9|7307.9|2
1623213830000|2021-06-09 04:43:50|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1623213840000|2021-06-09 04:44:00|7323|7308|7323|7308|7323|7308|7323|7308|1
1623213880000|2021-06-09 04:44:40|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1623213890000|2021-06-09 04:44:50|7323|7308|7323|7308|7323|7308|7323|7308|1
1623213900000|2021-06-09 04:45:00|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1623213990000|2021-06-09 04:46:30|7322.9|7307.9|7323|7308|7323|7308|7322.9|7307.9|2
1623214010000|2021-06-09 04:46:50|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|1
1623214020000|2021-06-09 04:47:00|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|1
1623214030000|2021-06-09 04:47:10|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|1
1623214050000|2021-06-09 04:47:30|7322.8|7307.8|7322.9|7307.9|7322.9|7307.9|7322.8|7307.8|2
1623214070000|2021-06-09 04:47:50|7323|7308|7323|7308|7323|7308|7322.9|7307.9|3
1623214080000|2021-06-09 04:48:00|7322.9|7307.9|7322.8|7307.8|7322.9|7307.9|7322.8|7307.8|2
1623214090000|2021-06-09 04:48:10|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|1
1623214100000|2021-06-09 04:48:20|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1623214110000|2021-06-09 04:48:30|7322.4|7307.4|7322.4|7307.4|7322.5|7307.5|7322.4|7307.4|3
1623214120000|2021-06-09 04:48:40|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1623214140000|2021-06-09 04:49:00|7322.6|7307.6|7322.7|7307.7|7322.7|7307.7|7322.6|7307.6|2
1623214150000|2021-06-09 04:49:10|7322.8|7307.8|7322.7|7307.7|7322.8|7307.8|7322.7|7307.7|2
1623214160000|2021-06-09 04:49:20|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|1
1623214180000|2021-06-09 04:49:40|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|1
1623214230000|2021-06-09 04:50:30|7323|7308|7323|7308|7323|7308|7323|7308|1
1623214250000|2021-06-09 04:50:50|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|1
1623214290000|2021-06-09 04:51:30|7323|7308|7323.2|7308.2|7323.2|7308.2|7323|7308|2
1623214300000|2021-06-09 04:51:40|7323.3|7308.3|7323.3|7308.3|7323.4|7308.4|7323.3|7308.3|3
1623214310000|2021-06-09 04:51:50|7323.4|7308.4|7323.5|7308.5|7323.5|7308.5|7323.4|7308.4|2
1623214320000|2021-06-09 04:52:00|7323.8|7308.8|7323.9|7308.9|7323.9|7308.9|7323.8|7308.8|4
1623214330000|2021-06-09 04:52:10|7324.1|7309.1|7324.7|7309.7|7324.7|7309.7|7324.1|7309.1|6
1623214350000|2021-06-09 04:52:30|7324.8|7309.8|7324.2|7309.2|7324.8|7309.8|7324.2|7309.2|5
1623214380000|2021-06-09 04:53:00|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|2
1623214420000|2021-06-09 04:53:40|7324.3|7309.3|7325.2|7310.2|7325.2|7310.2|7324.3|7309.3|7
1623214440000|2021-06-09 04:54:00|7325.3|7310.3|7325.7|7310.7|7325.7|7310.7|7325.3|7310.3|4
1623214460000|2021-06-09 04:54:20|7325.6|7310.6|7334|7309|7334|7312|7325.6|7308.6|8
1623214480000|2021-06-09 04:54:40|7328.7|7313.7|7329|7314|7329|7314|7328.7|7313.7|2
1623214490000|2021-06-09 04:54:50|7328.9|7313.9|7329|7314|7329.2|7314.2|7328.9|7313.9|4
1623214500000|2021-06-09 04:55:00|7329.2|7314.2|7329.4|7314.4|7329.4|7314.4|7329.2|7314.2|2
1623214520000|2021-06-09 04:55:20|7330.6|7315.6|7345.7|7320.7|7345.7|7320.7|7330.6|7315.6|7
1623214530000|2021-06-09 04:55:30|7346|7321|7346.4|7321.4|7346.4|7321.4|7344.6|7319.6|7
1623214540000|2021-06-09 04:55:40|7337|7312|7333.7|7308.7|7337|7312|7333.4|7308.4|11
1623214550000|2021-06-09 04:55:50|7333.8|7308.8|7333.8|7308.8|7334.8|7309.8|7333.5|7308.5|13
1623214560000|2021-06-09 04:56:00|7333.7|7308.7|7333.6|7308.6|7334.1|7309.1|7333.6|7308.6|9
1623214570000|2021-06-09 04:56:10|7333.7|7308.7|7333.8|7308.8|7333.8|7308.8|7333.7|7308.7|2
1623214580000|2021-06-09 04:56:20|7333.9|7308.9|7328.7|7313.7|7333.9|7313.7|7328.7|7308.5|6
1623214590000|2021-06-09 04:56:30|7329.2|7314.2|7330.1|7315.1|7330.5|7315.5|7329.2|7314.2|10
1623214600000|2021-06-09 04:56:40|7329.9|7314.9|7330.1|7315.1|7330.2|7315.2|7329.9|7314.9|7
1623214610000|2021-06-09 04:56:50|7330.2|7315.2|7330.8|7315.8|7330.8|7315.8|7330.1|7315.1|6
1623214620000|2021-06-09 04:57:00|7331.1|7316.1|7331.2|7316.2|7331.2|7316.2|7331.1|7316.1|4
1623214630000|2021-06-09 04:57:10|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1623214650000|2021-06-09 04:57:30|7331.4|7316.4|7331.3|7316.3|7331.4|7316.4|7331.3|7316.3|2
1623214660000|2021-06-09 04:57:40|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1623214670000|2021-06-09 04:57:50|7331|7316|7329.9|7314.9|7331|7316|7329.9|7314.9|9
1623214680000|2021-06-09 04:58:00|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7329.9|7314.9|3
1623214690000|2021-06-09 04:58:10|7330|7315|7330|7315|7330|7315|7330|7315|1
1623214700000|2021-06-09 04:58:20|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1623214710000|2021-06-09 04:58:30|7330|7315|7330|7315|7330.2|7315.2|7330|7315|4
1623214720000|2021-06-09 04:58:40|7330.1|7315.1|7330.4|7315.4|7330.4|7315.4|7330.1|7315.1|6
1623214740000|2021-06-09 04:59:00|7330.2|7315.2|7329.9|7314.9|7330.2|7315.2|7329.9|7314.9|4
1623214750000|2021-06-09 04:59:10|7330|7315|7329.8|7314.8|7330|7315|7329.8|7314.8|5
1623214760000|2021-06-09 04:59:20|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.4|7314.4|3
1623214770000|2021-06-09 04:59:30|7329.6|7314.6|7329.6|7314.6|7329.7|7314.7|7329.4|7314.4|7
1623214780000|2021-06-09 04:59:40|7329.7|7314.7|7329.5|7314.5|7329.8|7314.8|7329.5|7314.5|9
1623214790000|2021-06-09 04:59:50|7329.6|7314.6|7329.3|7314.3|7329.7|7314.7|7329.2|7314.2|19
1623214800000|2021-06-09 05:00:00|7329.4|7314.4|7330.7|7315.7|7330.7|7315.7|7329.2|7314.2|9
1623214810000|2021-06-09 05:00:10|7330.5|7315.5|7330.1|7315.1|7330.8|7315.8|7330|7315|11
1623214820000|2021-06-09 05:00:20|7330.2|7315.2|7329.9|7314.9|7330.2|7315.2|7329.9|7314.9|3
1623214830000|2021-06-09 05:00:30|7330|7315|7330|7315|7330|7315|7330|7315|1
1623214840000|2021-06-09 05:00:40|7329.9|7314.9|7331|7316|7331.1|7316.1|7329.9|7314.9|7
1623214850000|2021-06-09 05:00:50|7331.1|7316.1|7331|7316|7331.1|7316.1|7330.6|7315.6|9
1623214860000|2021-06-09 05:01:00|7331.2|7316.2|7330.9|7315.9|7331.2|7316.2|7330.9|7315.9|3
1623214870000|2021-06-09 05:01:10|7331.1|7316.1|7330.9|7315.9|7331.1|7316.1|7330.8|7315.8|3
1623214880000|2021-06-09 05:01:20|7331|7316|7330.9|7315.9|7331.1|7316.1|7330.9|7315.9|4
1623214890000|2021-06-09 05:01:30|7331|7316|7330.9|7315.9|7331.2|7316.2|7330.9|7315.9|8
1623214900000|2021-06-09 05:01:40|7331|7316|7331|7316|7331.2|7316.2|7331|7316|6
1623214910000|2021-06-09 05:01:50|7330.9|7315.9|7331.2|7316.2|7331.2|7316.2|7330.9|7315.9|4
1623214920000|2021-06-09 05:02:00|7330.9|7315.9|7331.1|7316.1|7331.1|7316.1|7330.8|7315.8|8
1623214930000|2021-06-09 05:02:10|7331|7316|7331|7316|7331|7316|7330.9|7315.9|5
1623214940000|2021-06-09 05:02:20|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1623214950000|2021-06-09 05:02:30|7331|7316|7331.1|7316.1|7331.1|7316.1|7331|7316|4
1623214960000|2021-06-09 05:02:40|7331|7316|7331|7316|7331|7316|7331|7316|1
1623214990000|2021-06-09 05:03:10|7330.8|7315.8|7330.9|7315.9|7331|7316|7330.8|7315.8|3
1623215000000|2021-06-09 05:03:20|7331.1|7316.1|7331.3|7316.3|7331.3|7316.3|7331.1|7316.1|2
1623215010000|2021-06-09 05:03:30|7331.1|7316.1|7330.6|7315.6|7331.1|7316.1|7330.5|7315.5|5
1623215020000|2021-06-09 05:03:40|7330.8|7315.8|7331|7316|7331.1|7316.1|7330.8|7315.8|4
1623215040000|2021-06-09 05:04:00|7330.9|7315.9|7331|7316|7331|7316|7330.9|7315.9|2
1623215050000|2021-06-09 05:04:10|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1623215060000|2021-06-09 05:04:20|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1623215070000|2021-06-09 05:04:30|7331.1|7316.1|7330.7|7315.7|7331.1|7316.1|7330.7|7315.7|5
1623215080000|2021-06-09 05:04:40|7330.5|7315.5|7330.9|7315.9|7330.9|7315.9|7330.3|7315.3|6
1623215090000|2021-06-09 05:04:50|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|2
1623215110000|2021-06-09 05:05:10|7330.7|7315.7|7330.4|7315.4|7330.7|7315.7|7330.4|7315.4|6
1623215130000|2021-06-09 05:05:30|7330.3|7315.3|7330.2|7315.2|7330.3|7315.3|7330.2|7315.2|2
1623215140000|2021-06-09 05:05:40|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1623215170000|2021-06-09 05:06:10|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|3
1623215180000|2021-06-09 05:06:20|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1623215190000|2021-06-09 05:06:30|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.2|7314.2|5
1623215200000|2021-06-09 05:06:40|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1623215210000|2021-06-09 05:06:50|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|2
1623215230000|2021-06-09 05:07:10|7329.6|7314.6|7329.7|7314.7|7330.1|7315.1|7329.6|7314.6|5
1623215240000|2021-06-09 05:07:20|7329.6|7314.6|7329.7|7314.7|7330.1|7315.1|7329.6|7314.6|5
1623215260000|2021-06-09 05:07:40|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1623215300000|2021-06-09 05:08:20|7328.4|7313.4|7327.3|7312.3|7328.4|7313.4|7327.3|7312.3|6
1623215310000|2021-06-09 05:08:30|7327.2|7312.2|7327.5|7312.5|7327.5|7312.5|7326.9|7311.9|5
1623215320000|2021-06-09 05:08:40|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1623215330000|2021-06-09 05:08:50|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1623215390000|2021-06-09 05:09:50|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1623215430000|2021-06-09 05:10:30|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.1|7312.1|5
1623215440000|2021-06-09 05:10:40|7327.1|7312.1|7327.1|7312.1|7327.3|7312.3|7327.1|7312.1|3
1623215450000|2021-06-09 05:10:50|7327.3|7312.3|7327.1|7312.1|7327.3|7312.3|7327.1|7312.1|4
1623215460000|2021-06-09 05:11:00|7327.5|7312.5|7327.3|7312.3|7327.5|7312.5|7327.3|7312.3|2
1623215470000|2021-06-09 05:11:10|7327.2|7312.2|7327.3|7312.3|7327.3|7312.3|7327.2|7312.2|2
1623215480000|2021-06-09 05:11:20|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1623215490000|2021-06-09 05:11:30|7327.3|7312.3|7327.7|7312.7|7327.8|7312.8|7327.3|7312.3|4
1623215500000|2021-06-09 05:11:40|7327.8|7312.8|7327.6|7312.6|7327.8|7312.8|7327.6|7312.6|3
1623215520000|2021-06-09 05:12:00|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1623215550000|2021-06-09 05:12:30|7327.7|7312.7|7327.6|7312.6|7327.7|7312.7|7327.6|7312.6|4
1623215560000|2021-06-09 05:12:40|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1623215570000|2021-06-09 05:12:50|7327.3|7312.3|7327.5|7312.5|7327.6|7312.6|7327.3|7312.3|5
1623215580000|2021-06-09 05:13:00|7327.6|7312.6|7327.7|7312.7|7327.7|7312.7|7327.6|7312.6|2
1623215590000|2021-06-09 05:13:10|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1623215600000|2021-06-09 05:13:20|7328.4|7313.4|7329.1|7314.1|7329.1|7314.1|7328.2|7313.2|8
1623215620000|2021-06-09 05:13:40|7329.2|7314.2|7329.7|7314.7|7329.9|7314.9|7329.2|7314.2|11
1623215630000|2021-06-09 05:13:50|7329.9|7314.9|7329.7|7314.7|7329.9|7314.9|7329.7|7314.7|2
1623215640000|2021-06-09 05:14:00|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|2
1623215650000|2021-06-09 05:14:10|7328.9|7313.9|7329|7314|7329|7314|7328.9|7313.9|2
1623215660000|2021-06-09 05:14:20|7328.9|7313.9|7328.9|7313.9|7329|7314|7328.9|7313.9|3
1623215670000|2021-06-09 05:14:30|7329|7314|7329.6|7314.6|7329.6|7314.6|7329|7314|4
1623215680000|2021-06-09 05:14:40|7329.8|7314.8|7329.6|7314.6|7329.8|7314.8|7329.6|7314.6|2
1623215690000|2021-06-09 05:14:50|7329.2|7314.2|7328.8|7313.8|7329.2|7314.2|7328.8|7313.8|3
1623215700000|2021-06-09 05:15:00|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1623215750000|2021-06-09 05:15:50|7328.8|7313.8|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|3
1623215770000|2021-06-09 05:16:10|7329|7314|7328.8|7313.8|7329|7314|7328.8|7313.8|3
1623215800000|2021-06-09 05:16:40|7328.7|7313.7|7328.4|7313.4|7328.7|7313.7|7328.4|7313.4|3
1623215830000|2021-06-09 05:17:10|7328.5|7313.5|7328.7|7313.7|7328.7|7313.7|7328.5|7313.5|4
1623215840000|2021-06-09 05:17:20|7328.6|7313.6|7328.7|7313.7|7328.7|7313.7|7328.5|7313.5|5
1623215850000|2021-06-09 05:17:30|7328.5|7313.5|7328.2|7313.2|7328.5|7313.5|7328.1|7313.1|4
1623215860000|2021-06-09 05:17:40|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1623215880000|2021-06-09 05:18:00|7328.2|7313.2|7328.3|7313.3|7328.3|7313.3|7328.2|7313.2|2
1623215890000|2021-06-09 05:18:10|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1623215940000|2021-06-09 05:19:00|7328.2|7313.2|7328.7|7313.7|7328.8|7313.8|7328.2|7313.2|9
1623215950000|2021-06-09 05:19:10|7328.6|7313.6|7328.9|7313.9|7328.9|7313.9|7328.6|7313.6|6
1623215970000|2021-06-09 05:19:30|7328.8|7313.8|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|4
1623215990000|2021-06-09 05:19:50|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1623216000000|2021-06-09 05:20:00|7328.9|7313.9|7328.8|7313.8|7329|7314|7328.6|7313.6|6
1623216010000|2021-06-09 05:20:10|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.8|7313.8|5
1623216040000|2021-06-09 05:20:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1623216070000|2021-06-09 05:21:10|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1623216090000|2021-06-09 05:21:30|7328.6|7313.6|7328.9|7313.9|7328.9|7313.9|7328.6|7313.6|5
1623216100000|2021-06-09 05:21:40|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1623216130000|2021-06-09 05:22:10|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1623216140000|2021-06-09 05:22:20|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1623216150000|2021-06-09 05:22:30|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|4
1623216160000|2021-06-09 05:22:40|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1623216170000|2021-06-09 05:22:50|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1623216180000|2021-06-09 05:23:00|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1623216230000|2021-06-09 05:23:50|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1623216260000|2021-06-09 05:24:20|7328.7|7313.7|7328.8|7313.8|7328.8|7313.8|7328.7|7313.7|2
1623216280000|2021-06-09 05:24:40|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|2
1623216290000|2021-06-09 05:24:50|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1623216300000|2021-06-09 05:25:00|7329.6|7314.6|7329.8|7314.8|7329.8|7314.8|7329.6|7314.6|2
1623216310000|2021-06-09 05:25:10|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.8|7314.8|3
1623216320000|2021-06-09 05:25:20|7329.7|7314.7|7329.9|7314.9|7329.9|7314.9|7329.7|7314.7|4
1623216330000|2021-06-09 05:25:30|7329.8|7314.8|7329.7|7314.7|7329.8|7314.8|7329.7|7314.7|2
1623216340000|2021-06-09 05:25:40|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|2
1623216350000|2021-06-09 05:25:50|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.8|7314.8|3
1623216380000|2021-06-09 05:26:20|7329.8|7314.8|7329.9|7314.9|7329.9|7314.9|7329.8|7314.8|6
1623216390000|2021-06-09 05:26:30|7329.8|7314.8|7329.9|7314.9|7329.9|7314.9|7329.8|7314.8|4
1623216400000|2021-06-09 05:26:40|7329.8|7314.8|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|7
1623216410000|2021-06-09 05:26:50|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|2
1623216420000|2021-06-09 05:27:00|7329.7|7314.7|7329.7|7314.7|7329.8|7314.8|7329.6|7314.6|5
1623216430000|2021-06-09 05:27:10|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|2
1623216480000|2021-06-09 05:28:00|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1623216490000|2021-06-09 05:28:10|7329.5|7314.5|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|3
1623216500000|2021-06-09 05:28:20|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|2
1623216510000|2021-06-09 05:28:30|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|2
1623216520000|2021-06-09 05:28:40|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|5
1623216530000|2021-06-09 05:28:50|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1623216540000|2021-06-09 05:29:00|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1623216590000|2021-06-09 05:29:50|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.8|7314.8|3
1623216600000|2021-06-09 05:30:00|7329.7|7314.7|7329.9|7314.9|7329.9|7314.9|7329.7|7314.7|2
1623216630000|2021-06-09 05:30:30|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1623216640000|2021-06-09 05:30:40|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1623216680000|2021-06-09 05:31:20|7329.8|7314.8|7329.8|7314.8|7330|7315|7329.8|7314.8|4
1623216740000|2021-06-09 05:32:20|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1623216750000|2021-06-09 05:32:30|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1623216760000|2021-06-09 05:32:40|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1623216780000|2021-06-09 05:33:00|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1623216800000|2021-06-09 05:33:20|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|2
1623216810000|2021-06-09 05:33:30|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1623216820000|2021-06-09 05:33:40|7330.3|7315.3|7330.6|7315.6|7330.8|7315.8|7330.2|7315.2|9
1623216840000|2021-06-09 05:34:00|7330.5|7315.5|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|2
1623216850000|2021-06-09 05:34:10|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1623216870000|2021-06-09 05:34:30|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1623216900000|2021-06-09 05:35:00|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1623216910000|2021-06-09 05:35:10|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1623216920000|2021-06-09 05:35:20|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1623216930000|2021-06-09 05:35:30|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1623216950000|2021-06-09 05:35:50|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1623216960000|2021-06-09 05:36:00|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.6|7316.6|4
1623216970000|2021-06-09 05:36:10|7331.9|7316.9|7331.9|7316.9|7332|7317|7331.8|7316.8|5
1623216980000|2021-06-09 05:36:20|7331.4|7316.4|7331.9|7316.9|7331.9|7316.9|7331.4|7316.4|5
1623216990000|2021-06-09 05:36:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1623217010000|2021-06-09 05:36:50|7332.2|7317.2|7332.2|7317.2|7332.7|7317.7|7332.1|7317.1|7
1623217020000|2021-06-09 05:37:00|7332.1|7317.1|7332.6|7317.6|7332.6|7317.6|7332.1|7317.1|7
1623217030000|2021-06-09 05:37:10|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1623217040000|2021-06-09 05:37:20|7332.7|7317.7|7332.6|7317.6|7332.7|7317.7|7332.6|7317.6|2
1623217050000|2021-06-09 05:37:30|7332.8|7317.8|7332.9|7317.9|7333.1|7318.1|7332.8|7317.8|5
1623217060000|2021-06-09 05:37:40|7332.8|7317.8|7332.9|7317.9|7332.9|7317.9|7332.8|7317.8|4
1623217080000|2021-06-09 05:38:00|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.7|7317.7|3
1623217090000|2021-06-09 05:38:10|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1623217100000|2021-06-09 05:38:20|7332.5|7317.5|7332.7|7317.7|7332.7|7317.7|7332.5|7317.5|3
1623217120000|2021-06-09 05:38:40|7332.6|7317.6|7333.1|7318.1|7333.1|7318.1|7332.6|7317.6|3
1623217160000|2021-06-09 05:39:20|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1623217170000|2021-06-09 05:39:30|7333.4|7318.4|7333.3|7318.3|7333.4|7318.4|7333.3|7318.3|2
1623217180000|2021-06-09 05:39:40|7333.2|7318.2|7333.1|7318.1|7333.2|7318.2|7332.9|7317.9|4
1623217190000|2021-06-09 05:39:50|7333|7318|7332.9|7317.9|7333|7318|7332.9|7317.9|2
1623217200000|2021-06-09 05:40:00|7332.7|7317.7|7332.7|7317.7|7332.9|7317.9|7332.7|7317.7|3
1623217220000|2021-06-09 05:40:20|7332.6|7317.6|7332.6|7317.6|7332.7|7317.7|7332.6|7317.6|3
1623217230000|2021-06-09 05:40:30|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1623217240000|2021-06-09 05:40:40|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1623217250000|2021-06-09 05:40:50|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1623217290000|2021-06-09 05:41:30|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1623217300000|2021-06-09 05:41:40|7332.6|7317.6|7332.6|7317.6|7332.7|7317.7|7332.6|7317.6|3
1623217310000|2021-06-09 05:41:50|7332.9|7317.9|7332.9|7317.9|7333|7318|7332.9|7317.9|3
1623217320000|2021-06-09 05:42:00|7333|7318|7332.9|7317.9|7333.1|7318.1|7332.9|7317.9|6
1623217350000|2021-06-09 05:42:30|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1623217370000|2021-06-09 05:42:50|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1623217380000|2021-06-09 05:43:00|7333|7318|7333|7318|7333|7318|7333|7318|1
1623217410000|2021-06-09 05:43:30|7333.2|7318.2|7333.5|7318.5|7333.6|7318.6|7333.2|7318.2|8
1623217420000|2021-06-09 05:43:40|7333.6|7318.6|7333.9|7318.9|7334.1|7319.1|7333.6|7318.6|5
1623217440000|2021-06-09 05:44:00|7333.7|7318.7|7333.6|7318.6|7333.9|7318.9|7333.6|7318.6|4
1623217450000|2021-06-09 05:44:10|7333.5|7318.5|7333.8|7318.8|7334|7319|7333.5|7318.5|9
1623217460000|2021-06-09 05:44:20|7333.9|7318.9|7333.7|7318.7|7333.9|7318.9|7333.7|7318.7|2
1623217470000|2021-06-09 05:44:30|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1623217480000|2021-06-09 05:44:40|7333.7|7318.7|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|2
1623217500000|2021-06-09 05:45:00|7333.5|7318.5|7333.7|7318.7|7333.7|7318.7|7333.5|7318.5|3
1623217510000|2021-06-09 05:45:10|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.6|7318.6|2
1623217520000|2021-06-09 05:45:20|7333.6|7318.6|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|3
1623217540000|2021-06-09 05:45:40|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1623217560000|2021-06-09 05:46:00|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|2
1623217570000|2021-06-09 05:46:10|7334|7319|7334.5|7319.5|7334.5|7319.5|7334|7319|4
1623217580000|2021-06-09 05:46:20|7334.6|7319.6|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|2
1623217590000|2021-06-09 05:46:30|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.1|7319.1|4
1623217600000|2021-06-09 05:46:40|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|2
1623217610000|2021-06-09 05:46:50|7334.1|7319.1|7334.1|7319.1|7334.2|7319.2|7333.9|7318.9|5
1623217620000|2021-06-09 05:47:00|7334|7319|7333.7|7318.7|7334|7319|7333.7|7318.7|3
1623217640000|2021-06-09 05:47:20|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1623217650000|2021-06-09 05:47:30|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.6|7318.6|3
1623217660000|2021-06-09 05:47:40|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1623217670000|2021-06-09 05:47:50|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1623217690000|2021-06-09 05:48:10|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1623217700000|2021-06-09 05:48:20|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1623217710000|2021-06-09 05:48:30|7333.5|7318.5|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|3
1623217730000|2021-06-09 05:48:50|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1623217860000|2021-06-09 05:51:00|7333.7|7318.7|7333.9|7318.9|7333.9|7318.9|7333.7|7318.7|2
1623217870000|2021-06-09 05:51:10|7334|7319|7334|7319|7334|7319|7334|7319|1
1623217890000|2021-06-09 05:51:30|7334.4|7319.4|7335|7320|7335.3|7320.3|7334.4|7319.4|5
1623217900000|2021-06-09 05:51:40|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7334.9|7319.9|3
1623217910000|2021-06-09 05:51:50|7335.2|7320.2|7334.8|7319.8|7335.2|7320.2|7334.8|7319.8|6
1623217920000|2021-06-09 05:52:00|7334.9|7319.9|7335.1|7320.1|7335.1|7320.1|7334.8|7319.8|4
1623217930000|2021-06-09 05:52:10|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1623217940000|2021-06-09 05:52:20|7335.1|7320.1|7334.8|7319.8|7335.1|7320.1|7334.8|7319.8|2
1623217950000|2021-06-09 05:52:30|7335|7320|7335|7320|7335|7320|7334.8|7319.8|3
1623217960000|2021-06-09 05:52:40|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|2
1623217980000|2021-06-09 05:53:00|7334.6|7319.6|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|2
1623217990000|2021-06-09 05:53:10|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1623218010000|2021-06-09 05:53:30|7334.4|7319.4|7334.5|7319.5|7334.6|7319.6|7334.4|7319.4|3
1623218020000|2021-06-09 05:53:40|7334.6|7319.6|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|2
1623218040000|2021-06-09 05:54:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|3
1623218050000|2021-06-09 05:54:10|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|2
1623218060000|2021-06-09 05:54:20|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1623218090000|2021-06-09 05:54:50|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1623218100000|2021-06-09 05:55:00|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1623218110000|2021-06-09 05:55:10|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1623218140000|2021-06-09 05:55:40|7334.5|7319.5|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|2
1623218160000|2021-06-09 05:56:00|7334.9|7319.9|7334.7|7319.7|7334.9|7319.9|7334.4|7319.4|6
1623218190000|2021-06-09 05:56:30|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1623218200000|2021-06-09 05:56:40|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1623218210000|2021-06-09 05:56:50|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1623218220000|2021-06-09 05:57:00|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1623218300000|2021-06-09 05:58:20|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1623218340000|2021-06-09 05:59:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1623218350000|2021-06-09 05:59:10|7333.6|7318.6|7333.1|7318.1|7333.6|7318.6|7333.1|7318.1|2
1623218370000|2021-06-09 05:59:30|7333|7318|7332.9|7317.9|7333|7318|7332.6|7317.6|4
1623218390000|2021-06-09 05:59:50|7332.7|7317.7|7332.6|7317.6|7332.9|7317.9|7332.6|7317.6|3
1623218400000|2021-06-09 06:00:00|7332.7|7317.7|7332.9|7317.9|7332.9|7317.9|7332.7|7317.7|3
1623218410000|2021-06-09 06:00:10|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1623218430000|2021-06-09 06:00:30|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1623218440000|2021-06-09 06:00:40|7333.1|7318.1|7333.4|7318.4|7333.4|7318.4|7333.1|7318.1|2
1623218480000|2021-06-09 06:01:20|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1623218500000|2021-06-09 06:01:40|7333.4|7318.4|7333.3|7318.3|7333.4|7318.4|7333.3|7318.3|2
1623218510000|2021-06-09 06:01:50|7332.8|7317.8|7332.7|7317.7|7332.8|7317.8|7332.7|7317.7|2
1623218530000|2021-06-09 06:02:10|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1623218540000|2021-06-09 06:02:20|7332.7|7317.7|7332.6|7317.6|7332.7|7317.7|7332.4|7317.4|5
1623218580000|2021-06-09 06:03:00|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1623218590000|2021-06-09 06:03:10|7332.6|7317.6|7332.9|7317.9|7332.9|7317.9|7332.6|7317.6|2
1623218620000|2021-06-09 06:03:40|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1623218630000|2021-06-09 06:03:50|7332.8|7317.8|7332.8|7317.8|7333.1|7318.1|7332.8|7317.8|3
1623218640000|2021-06-09 06:04:00|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1623218650000|2021-06-09 06:04:10|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1623218660000|2021-06-09 06:04:20|7333|7318|7333.1|7318.1|7333.1|7318.1|7333|7318|2
1623218670000|2021-06-09 06:04:30|7333|7318|7333|7318|7333|7318|7333|7318|1
1623218720000|2021-06-09 06:05:20|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1623218740000|2021-06-09 06:05:40|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1623218760000|2021-06-09 06:06:00|7333.7|7318.7|7333.9|7318.9|7334|7319|7333.7|7318.7|3
1623218770000|2021-06-09 06:06:10|7334|7319|7334|7319|7334|7319|7334|7319|1
1623218780000|2021-06-09 06:06:20|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1623218790000|2021-06-09 06:06:30|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1623218800000|2021-06-09 06:06:40|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1623218810000|2021-06-09 06:06:50|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334|7319|3
1623218820000|2021-06-09 06:07:00|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|3
1623218830000|2021-06-09 06:07:10|7334.1|7319.1|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|3
1623218840000|2021-06-09 06:07:20|7334|7319|7334.2|7319.2|7334.2|7319.2|7334|7319|5
1623218860000|2021-06-09 06:07:40|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|2
1623218890000|2021-06-09 06:08:10|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|2
1623218900000|2021-06-09 06:08:20|7334|7319|7333.9|7318.9|7334.1|7319.1|7333.9|7318.9|6
1623218950000|2021-06-09 06:09:10|7334|7319|7334|7319|7334|7319|7334|7319|1
1623218960000|2021-06-09 06:09:20|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|2
1623218980000|2021-06-09 06:09:40|7334.1|7319.1|7333.9|7318.9|7334.1|7319.1|7333.9|7318.9|2
1623219020000|2021-06-09 06:10:20|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|2
1623219030000|2021-06-09 06:10:30|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1623219050000|2021-06-09 06:10:50|7333.6|7318.6|7333.5|7318.5|7333.6|7318.6|7333.2|7318.2|9
1623219060000|2021-06-09 06:11:00|7333.7|7318.7|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|2
1623219070000|2021-06-09 06:11:10|7333.7|7318.7|7333.9|7318.9|7333.9|7318.9|7333.7|7318.7|2
1623219080000|2021-06-09 06:11:20|7334|7319|7334.1|7319.1|7334.1|7319.1|7334|7319|2
1623219090000|2021-06-09 06:11:30|7334.4|7319.4|7335.3|7320.3|7335.3|7320.3|7334.4|7319.4|5
1623219100000|2021-06-09 06:11:40|7335.1|7320.1|7334.8|7319.8|7335.1|7320.1|7334.6|7319.6|6
1623219110000|2021-06-09 06:11:50|7335.3|7320.3|7335.6|7320.6|7335.6|7320.6|7335.3|7320.3|2
1623219120000|2021-06-09 06:12:00|7335.8|7320.8|7335.9|7320.9|7335.9|7320.9|7335.6|7320.6|9
1623219130000|2021-06-09 06:12:10|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.6|7320.6|5
1623219150000|2021-06-09 06:12:30|7335.6|7320.6|7335.2|7320.2|7335.7|7320.7|7335.2|7320.2|7
1623219170000|2021-06-09 06:12:50|7335.1|7320.1|7335.8|7320.8|7335.8|7320.8|7335.1|7320.1|9
1623219180000|2021-06-09 06:13:00|7336|7321|7335.8|7320.8|7336|7321|7335.8|7320.8|2
1623219190000|2021-06-09 06:13:10|7335.9|7320.9|7335.7|7320.7|7335.9|7320.9|7335.7|7320.7|2
1623219220000|2021-06-09 06:13:40|7335.6|7320.6|7335.7|7320.7|7335.7|7320.7|7335.6|7320.6|2
1623219230000|2021-06-09 06:13:50|7335.6|7320.6|7335.7|7320.7|7335.8|7320.8|7335.6|7320.6|4
1623219240000|2021-06-09 06:14:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1623219250000|2021-06-09 06:14:10|7335.7|7320.7|7335.5|7320.5|7335.7|7320.7|7335.4|7320.4|3
1623219260000|2021-06-09 06:14:20|7335.4|7320.4|7334.9|7319.9|7335.4|7320.4|7334.9|7319.9|4
1623219270000|2021-06-09 06:14:30|7335|7320|7335.3|7320.3|7335.3|7320.3|7335|7320|7
1623219280000|2021-06-09 06:14:40|7335.2|7320.2|7334.8|7319.8|7335.2|7320.2|7334.8|7319.8|3
1623219290000|2021-06-09 06:14:50|7334.9|7319.9|7334.8|7319.8|7334.9|7319.9|7334.8|7319.8|2
1623219300000|2021-06-09 06:15:00|7334.9|7319.9|7335.1|7320.1|7335.2|7320.2|7334.9|7319.9|3
1623219310000|2021-06-09 06:15:10|7334.9|7319.9|7334.7|7319.7|7334.9|7319.9|7334.6|7319.6|3
1623219320000|2021-06-09 06:15:20|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1623219330000|2021-06-09 06:15:30|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|2
1623219340000|2021-06-09 06:15:40|7335.2|7320.2|7335.7|7320.7|7335.7|7320.7|7335.2|7320.2|6
1623219360000|2021-06-09 06:16:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1623219370000|2021-06-09 06:16:10|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1623219380000|2021-06-09 06:16:20|7335.4|7320.4|7335.3|7320.3|7335.4|7320.4|7335.3|7320.3|2
1623219400000|2021-06-09 06:16:40|7335.4|7320.4|7335.3|7320.3|7335.4|7320.4|7335.3|7320.3|2
1623219420000|2021-06-09 06:17:00|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1623219440000|2021-06-09 06:17:20|7335.1|7320.1|7335|7320|7335.1|7320.1|7335|7320|2
1623219450000|2021-06-09 06:17:30|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|2
1623219460000|2021-06-09 06:17:40|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|2
1623219470000|2021-06-09 06:17:50|7335|7320|7335|7320|7335|7320|7334.9|7319.9|3
1623219480000|2021-06-09 06:18:00|7335.3|7320.3|7335.4|7320.4|7335.4|7320.4|7335.3|7320.3|2
1623219490000|2021-06-09 06:18:10|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1623219510000|2021-06-09 06:18:30|7335.4|7320.4|7335.3|7320.3|7335.4|7320.4|7335.3|7320.3|2
1623219520000|2021-06-09 06:18:40|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1623219530000|2021-06-09 06:18:50|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|2
1623219550000|2021-06-09 06:19:10|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|2
1623219570000|2021-06-09 06:19:30|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|2
1623219580000|2021-06-09 06:19:40|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|2
1623219590000|2021-06-09 06:19:50|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.7|7319.7|3
1623219600000|2021-06-09 06:20:00|7334.7|7319.7|7334.8|7319.8|7334.8|7319.8|7334.7|7319.7|2
1623219620000|2021-06-09 06:20:20|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1623219650000|2021-06-09 06:20:50|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1623219660000|2021-06-09 06:21:00|7334.6|7319.6|7334.7|7319.7|7334.7|7319.7|7334.6|7319.6|2
1623219670000|2021-06-09 06:21:10|7334.6|7319.6|7334.7|7319.7|7334.7|7319.7|7334.6|7319.6|4
1623219680000|2021-06-09 06:21:20|7334.6|7319.6|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|2
1623219700000|2021-06-09 06:21:40|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|2
1623219710000|2021-06-09 06:21:50|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1623219720000|2021-06-09 06:22:00|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1623219770000|2021-06-09 06:22:50|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|2
1623219790000|2021-06-09 06:23:10|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1623219830000|2021-06-09 06:23:50|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1623219930000|2021-06-09 06:25:30|7334.2|7319.2|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|3
1623219950000|2021-06-09 06:25:50|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1623220030000|2021-06-09 06:27:10|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|3
1623220040000|2021-06-09 06:27:20|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1623220050000|2021-06-09 06:27:30|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|3
1623220060000|2021-06-09 06:27:40|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1623220080000|2021-06-09 06:28:00|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1623220090000|2021-06-09 06:28:10|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|2
1623220100000|2021-06-09 06:28:20|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|3
1623220110000|2021-06-09 06:28:30|7334|7319|7334.1|7319.1|7334.1|7319.1|7334|7319|2
1623220120000|2021-06-09 06:28:40|7333.9|7318.9|7333.5|7318.5|7333.9|7318.9|7333.5|7318.5|3
1623220160000|2021-06-09 06:29:20|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.5|7318.5|3
1623220250000|2021-06-09 06:30:50|7333.7|7318.7|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|2
1623220260000|2021-06-09 06:31:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.6|7318.6|3
1623220280000|2021-06-09 06:31:20|7333.6|7318.6|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|3
1623220290000|2021-06-09 06:31:30|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1623220310000|2021-06-09 06:31:50|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1623220320000|2021-06-09 06:32:00|7333.4|7318.4|7333.5|7318.5|7333.5|7318.5|7333.4|7318.4|4
1623220340000|2021-06-09 06:32:20|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1623220360000|2021-06-09 06:32:40|7333.4|7318.4|7333|7318|7333.4|7318.4|7333|7318|4
1623220370000|2021-06-09 06:32:50|7333.5|7318.5|7333.4|7318.4|7333.5|7318.5|7333.4|7318.4|2
1623220380000|2021-06-09 06:33:00|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1623220400000|2021-06-09 06:33:20|7333.4|7318.4|7333|7318|7333.4|7318.4|7333|7318|4
1623220410000|2021-06-09 06:33:30|7332.9|7317.9|7333.1|7318.1|7333.1|7318.1|7332.9|7317.9|2
1623220430000|2021-06-09 06:33:50|7333|7318|7333|7318|7333|7318|7332.9|7317.9|3
1623220460000|2021-06-09 06:34:20|7332.9|7317.9|7333|7318|7333|7318|7332.9|7317.9|2
1623220470000|2021-06-09 06:34:30|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1623220490000|2021-06-09 06:34:50|7333|7318|7333|7318|7333|7318|7332.9|7317.9|3
1623220500000|2021-06-09 06:35:00|7332.9|7317.9|7333.1|7318.1|7333.1|7318.1|7332.8|7317.8|5
1623220510000|2021-06-09 06:35:10|7333|7318|7332.9|7317.9|7333|7318|7332.9|7317.9|2
1623220520000|2021-06-09 06:35:20|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1623220530000|2021-06-09 06:35:30|7332.9|7317.9|7332.6|7317.6|7332.9|7317.9|7332.6|7317.6|4
1623220540000|2021-06-09 06:35:40|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1623220560000|2021-06-09 06:36:00|7332.8|7317.8|7332.7|7317.7|7332.9|7317.9|7332.6|7317.6|4
1623220570000|2021-06-09 06:36:10|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1623220580000|2021-06-09 06:36:20|7332.7|7317.7|7332.6|7317.6|7332.7|7317.7|7332.5|7317.5|4
1623220590000|2021-06-09 06:36:30|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1623220600000|2021-06-09 06:36:40|7332.6|7317.6|7332.7|7317.7|7332.7|7317.7|7332.6|7317.6|2
1623220640000|2021-06-09 06:37:20|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1623220660000|2021-06-09 06:37:40|7332.7|7317.7|7332.8|7317.8|7332.8|7317.8|7332.7|7317.7|2
1623220670000|2021-06-09 06:37:50|7332.7|7317.7|7332.6|7317.6|7332.7|7317.7|7332.6|7317.6|2
1623220680000|2021-06-09 06:38:00|7332.7|7317.7|7332.6|7317.6|7332.8|7317.8|7332.6|7317.6|4
1623220690000|2021-06-09 06:38:10|7332.8|7317.8|7332.7|7317.7|7332.8|7317.8|7332.7|7317.7|2
1623220700000|2021-06-09 06:38:20|7332.6|7317.6|7332.8|7317.8|7332.8|7317.8|7332.6|7317.6|3
1623220710000|2021-06-09 06:38:30|7332.9|7317.9|7332.8|7317.8|7332.9|7317.9|7332.8|7317.8|2
1623220720000|2021-06-09 06:38:40|7332.9|7317.9|7332.8|7317.8|7332.9|7317.9|7332.7|7317.7|7
1623220740000|2021-06-09 06:39:00|7332.7|7317.7|7332.1|7317.1|7332.7|7317.7|7332.1|7317.1|4
1623220750000|2021-06-09 06:39:10|7331.7|7316.7|7331.9|7316.9|7331.9|7316.9|7331.5|7316.5|8
1623220760000|2021-06-09 06:39:20|7331.8|7316.8|7331.6|7316.6|7331.8|7316.8|7331.6|7316.6|3
1623220780000|2021-06-09 06:39:40|7331.5|7316.5|7331|7316|7331.7|7316.7|7331|7316|6
1623220790000|2021-06-09 06:39:50|7331.3|7316.3|7331|7316|7331.3|7316.3|7331|7316|2
1623220800000|2021-06-09 06:40:00|7330.9|7315.9|7331|7316|7331|7316|7330.9|7315.9|2
1623220810000|2021-06-09 06:40:10|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1623220830000|2021-06-09 06:40:30|7331|7316|7331|7316|7331|7316|7331|7316|1
1623220840000|2021-06-09 06:40:40|7330.4|7315.4|7330.7|7315.7|7330.7|7315.7|7330.4|7315.4|5
1623220850000|2021-06-09 06:40:50|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|3
1623220860000|2021-06-09 06:41:00|7330.4|7315.4|7330.6|7315.6|7330.6|7315.6|7330.3|7315.3|4
1623220880000|2021-06-09 06:41:20|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1623220890000|2021-06-09 06:41:30|7330.3|7315.3|7329.9|7314.9|7330.3|7315.3|7329.7|7314.7|4
1623220920000|2021-06-09 06:42:00|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1623220930000|2021-06-09 06:42:10|7329.4|7314.4|7329.8|7314.8|7329.8|7314.8|7329.2|7314.2|8
1623220940000|2021-06-09 06:42:20|7329.7|7314.7|7329.2|7314.2|7329.9|7314.9|7329.2|7314.2|7
1623220950000|2021-06-09 06:42:30|7329.3|7314.3|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|3
1623220960000|2021-06-09 06:42:40|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.2|7314.2|4
1623220970000|2021-06-09 06:42:50|7329.1|7314.1|7328.5|7313.5|7329.1|7314.1|7328.5|7313.5|6
1623220980000|2021-06-09 06:43:00|7328.6|7313.6|7328.8|7313.8|7328.8|7313.8|7328.6|7313.6|5
1623220990000|2021-06-09 06:43:10|7328.2|7313.2|7328.6|7313.6|7328.6|7313.6|7328.2|7313.2|6
1623221000000|2021-06-09 06:43:20|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1623221010000|2021-06-09 06:43:30|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|2
1623221030000|2021-06-09 06:43:50|7328.8|7313.8|7328.7|7313.7|7328.8|7313.8|7328.5|7313.5|3
1623221040000|2021-06-09 06:44:00|7328.8|7313.8|7328.9|7313.9|7328.9|7313.9|7328.8|7313.8|2
1623221050000|2021-06-09 06:44:10|7328.8|7313.8|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|2
1623221060000|2021-06-09 06:44:20|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1623221070000|2021-06-09 06:44:30|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1623221080000|2021-06-09 06:44:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1623221090000|2021-06-09 06:44:50|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1623221100000|2021-06-09 06:45:00|7329|7314|7328.9|7313.9|7329|7314|7328.8|7313.8|3
1623221110000|2021-06-09 06:45:10|7329|7314|7329|7314|7329|7314|7328.8|7313.8|4
1623221120000|2021-06-09 06:45:20|7328.9|7313.9|7328.8|7313.8|7329|7314|7328.8|7313.8|8
1623221130000|2021-06-09 06:45:30|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|4
1623221140000|2021-06-09 06:45:40|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1623221150000|2021-06-09 06:45:50|7329|7314|7329.1|7314.1|7329.2|7314.2|7328.9|7313.9|5
1623221160000|2021-06-09 06:46:00|7329|7314|7329|7314|7329.1|7314.1|7329|7314|3
1623221170000|2021-06-09 06:46:10|7328.9|7313.9|7329.7|7314.7|7329.7|7314.7|7328.9|7313.9|7
1623221190000|2021-06-09 06:46:30|7329.8|7314.8|7329.7|7314.7|7329.8|7314.8|7329.7|7314.7|2
1623221200000|2021-06-09 06:46:40|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1623221210000|2021-06-09 06:46:50|7330.1|7315.1|7330|7315|7330.1|7315.1|7329.9|7314.9|3
1623221230000|2021-06-09 06:47:10|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1623221240000|2021-06-09 06:47:20|7330|7315|7329.9|7314.9|7330.1|7315.1|7329.9|7314.9|4
1623221250000|2021-06-09 06:47:30|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1623221260000|2021-06-09 06:47:40|7329.3|7314.3|7328.9|7313.9|7329.3|7314.3|7328.9|7313.9|7
1623221270000|2021-06-09 06:47:50|7329|7314|7328.9|7313.9|7329|7314|7328.9|7313.9|2
1623221280000|2021-06-09 06:48:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1623221290000|2021-06-09 06:48:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329|7314|5
1623221300000|2021-06-09 06:48:20|7329|7314|7329.2|7314.2|7329.2|7314.2|7329|7314|7
1623221310000|2021-06-09 06:48:30|7329.1|7314.1|7328.9|7313.9|7329.2|7314.2|7328.7|7313.7|6
1623221320000|2021-06-09 06:48:40|7329|7314|7329|7314|7329|7314|7329|7314|1
1623221340000|2021-06-09 06:49:00|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1623221360000|2021-06-09 06:49:20|7329|7314|7329|7314|7329|7314|7329|7314|1
1623221370000|2021-06-09 06:49:30|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1623221380000|2021-06-09 06:49:40|7329|7314|7329|7314|7329|7314|7329|7314|1
1623221390000|2021-06-09 06:49:50|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1623221400000|2021-06-09 06:50:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1623221410000|2021-06-09 06:50:10|7329.1|7314.1|7329.1|7314.1|7329.3|7314.3|7329|7314|6
1623221420000|2021-06-09 06:50:20|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7329|7314|5
1623221430000|2021-06-09 06:50:30|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|2
1623221440000|2021-06-09 06:50:40|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|2
1623221480000|2021-06-09 06:51:20|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1623221490000|2021-06-09 06:51:30|7329|7314|7329|7314|7329|7314|7329|7314|1
1623221560000|2021-06-09 06:52:40|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1623221600000|2021-06-09 06:53:20|7329.2|7314.2|7330.6|7315.6|7330.8|7315.8|7329.1|7314.1|8
1623221610000|2021-06-09 06:53:30|7330.5|7315.5|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|2
1623221620000|2021-06-09 06:53:40|7330.5|7315.5|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|2
1623221630000|2021-06-09 06:53:50|7330.5|7315.5|7330.2|7315.2|7330.5|7315.5|7330.1|7315.1|4
1623221640000|2021-06-09 06:54:00|7330.3|7315.3|7330.6|7315.6|7330.6|7315.6|7330.3|7315.3|3
1623221650000|2021-06-09 06:54:10|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|2
1623221660000|2021-06-09 06:54:20|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|2
1623221670000|2021-06-09 06:54:30|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|3
1623221690000|2021-06-09 06:54:50|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1623221750000|2021-06-09 06:55:50|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1623221830000|2021-06-09 06:57:10|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1623221840000|2021-06-09 06:57:20|7330.6|7315.6|7330.3|7315.3|7330.6|7315.6|7330.3|7315.3|3
1623221850000|2021-06-09 06:57:30|7330.4|7315.4|7330.5|7315.5|7330.6|7315.6|7330.4|7315.4|4
1623221870000|2021-06-09 06:57:50|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|2
1623221880000|2021-06-09 06:58:00|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1623221900000|2021-06-09 06:58:20|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1623221930000|2021-06-09 06:58:50|7330.5|7315.5|7330.7|7315.7|7330.7|7315.7|7330.5|7315.5|4
1623221950000|2021-06-09 06:59:10|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1623221960000|2021-06-09 06:59:20|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1623221990000|2021-06-09 06:59:50|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1623222020000|2021-06-09 07:00:20|7331|7316|7331.2|7316.2|7331.2|7316.2|7330.8|7315.8|6
1623222040000|2021-06-09 07:00:40|7331.1|7316.1|7331.3|7316.3|7331.3|7316.3|7331.1|7316.1|2
1623222050000|2021-06-09 07:00:50|7331.1|7316.1|7330.6|7315.6|7331.1|7316.1|7330.6|7315.6|3
1623222070000|2021-06-09 07:01:10|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1623222080000|2021-06-09 07:01:20|7330.9|7315.9|7331.1|7316.1|7331.1|7316.1|7330.9|7315.9|2
1623222120000|2021-06-09 07:02:00|7331|7316|7331|7316|7331|7316|7331|7316|1
1623222180000|2021-06-09 07:03:00|7330.8|7315.8|7330.1|7315.1|7330.8|7315.8|7330.1|7315.1|5
1623222190000|2021-06-09 07:03:10|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1623222200000|2021-06-09 07:03:20|7329.9|7314.9|7330|7315|7330|7315|7329.9|7314.9|2
1623222230000|2021-06-09 07:03:50|7330.1|7315.1|7329.9|7314.9|7330.1|7315.1|7329.9|7314.9|3
1623222240000|2021-06-09 07:04:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1623222250000|2021-06-09 07:04:10|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|2
1623222260000|2021-06-09 07:04:20|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|2
1623222280000|2021-06-09 07:04:40|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|2
1623222290000|2021-06-09 07:04:50|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|2
1623222310000|2021-06-09 07:05:10|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1623222330000|2021-06-09 07:05:30|7330|7315|7330.1|7315.1|7330.1|7315.1|7330|7315|4
1623222340000|2021-06-09 07:05:40|7330|7315|7330|7315|7330|7315|7330|7315|1
1623222360000|2021-06-09 07:06:00|7329.8|7314.8|7329.9|7314.9|7329.9|7314.9|7329.8|7314.8|2
1623222380000|2021-06-09 07:06:20|7329.8|7314.8|7329.9|7314.9|7329.9|7314.9|7329.8|7314.8|2
1623222400000|2021-06-09 07:06:40|7330|7315|7329.8|7314.8|7330|7315|7329.8|7314.8|3
1623222410000|2021-06-09 07:06:50|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1623222420000|2021-06-09 07:07:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1623222430000|2021-06-09 07:07:10|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1623222450000|2021-06-09 07:07:30|7330|7315|7330|7315|7330|7315|7330|7315|1
1623222460000|2021-06-09 07:07:40|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1623222480000|2021-06-09 07:08:00|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1623222520000|2021-06-09 07:08:40|7329.9|7314.9|7329.9|7314.9|7330.1|7315.1|7329.9|7314.9|4
1623222540000|2021-06-09 07:09:00|7330|7315|7329.9|7314.9|7330|7315|7329.9|7314.9|2
1623222570000|2021-06-09 07:09:30|7330|7315|7330.1|7315.1|7330.1|7315.1|7330|7315|2
1623222580000|2021-06-09 07:09:40|7329.9|7314.9|7329.7|7314.7|7329.9|7314.9|7329.7|7314.7|2
1623222590000|2021-06-09 07:09:50|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7329|7314|4
1623222600000|2021-06-09 07:10:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1623222610000|2021-06-09 07:10:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1623222620000|2021-06-09 07:10:20|7329.2|7314.2|7329.6|7314.6|7329.6|7314.6|7329.2|7314.2|3
1623222630000|2021-06-09 07:10:30|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1623222660000|2021-06-09 07:11:00|7330|7315|7330.2|7315.2|7330.2|7315.2|7330|7315|2
1623222670000|2021-06-09 07:11:10|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|4
1623222680000|2021-06-09 07:11:20|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1623222690000|2021-06-09 07:11:30|7330.2|7315.2|7330.1|7315.1|7330.2|7315.2|7330|7315|4
1623222700000|2021-06-09 07:11:40|7330.2|7315.2|7330.1|7315.1|7330.2|7315.2|7330.1|7315.1|2
1623222720000|2021-06-09 07:12:00|7330.3|7315.3|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|2
1623222740000|2021-06-09 07:12:20|7330.3|7315.3|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|2
1623222780000|2021-06-09 07:13:00|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1623222800000|2021-06-09 07:13:20|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1623222810000|2021-06-09 07:13:30|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1623222820000|2021-06-09 07:13:40|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1623222850000|2021-06-09 07:14:10|7330|7315|7330|7315|7330|7315|7330|7315|1
1623222860000|2021-06-09 07:14:20|7329.8|7314.8|7329.4|7314.4|7329.8|7314.8|7329.4|7314.4|4
1623222880000|2021-06-09 07:14:40|7329.5|7314.5|7329.4|7314.4|7329.5|7314.5|7329.4|7314.4|2
1623222890000|2021-06-09 07:14:50|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1623222910000|2021-06-09 07:15:10|7329.4|7314.4|7329.2|7314.2|7329.4|7314.4|7329.2|7314.2|2
1623222930000|2021-06-09 07:15:30|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.3|7314.3|3
1623222940000|2021-06-09 07:15:40|7329|7314|7329.9|7314.9|7329.9|7314.9|7329|7314|5
1623222950000|2021-06-09 07:15:50|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|3
1623222960000|2021-06-09 07:16:00|7329.5|7314.5|7330|7315|7330|7315|7329.5|7314.5|2
1623222970000|2021-06-09 07:16:10|7329.9|7314.9|7329.9|7314.9|7330|7315|7329.9|7314.9|3
1623222980000|2021-06-09 07:16:20|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1623222990000|2021-06-09 07:16:30|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1623223000000|2021-06-09 07:16:40|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1623223020000|2021-06-09 07:17:00|7329.6|7314.6|7329.1|7314.1|7329.6|7314.6|7329.1|7314.1|3
1623223030000|2021-06-09 07:17:10|7329|7314|7329|7314|7329|7314|7329|7314|1
1623223050000|2021-06-09 07:17:30|7329.1|7314.1|7329.4|7314.4|7329.4|7314.4|7329.1|7314.1|6
1623223070000|2021-06-09 07:17:50|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1623223090000|2021-06-09 07:18:10|7329.8|7314.8|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|3
1623223120000|2021-06-09 07:18:40|7330.1|7315.1|7330|7315|7330.1|7315.1|7329.8|7314.8|3
1623223130000|2021-06-09 07:18:50|7330.2|7315.2|7330.7|7315.7|7330.7|7315.7|7330.2|7315.2|2
1623223140000|2021-06-09 07:19:00|7330.6|7315.6|7330.5|7315.5|7330.7|7315.7|7330.5|7315.5|4
1623223150000|2021-06-09 07:19:10|7330.6|7315.6|7330.4|7315.4|7330.7|7315.7|7330.4|7315.4|5
1623223160000|2021-06-09 07:19:20|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1623223170000|2021-06-09 07:19:30|7330.3|7315.3|7329.9|7314.9|7330.3|7315.3|7329.9|7314.9|3
1623223190000|2021-06-09 07:19:50|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1623223210000|2021-06-09 07:20:10|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1623223220000|2021-06-09 07:20:20|7329.7|7314.7|7329.9|7314.9|7329.9|7314.9|7329.7|7314.7|3
1623223230000|2021-06-09 07:20:30|7330.4|7315.4|7330.2|7315.2|7330.4|7315.4|7330.2|7315.2|3
1623223250000|2021-06-09 07:20:50|7329.9|7314.9|7330|7315|7330|7315|7329.9|7314.9|2
1623223260000|2021-06-09 07:21:00|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1623223270000|2021-06-09 07:21:10|7330|7315|7329.9|7314.9|7330|7315|7329.9|7314.9|2
1623223280000|2021-06-09 07:21:20|7330|7315|7329.9|7314.9|7330|7315|7329.9|7314.9|2
1623223290000|2021-06-09 07:21:30|7330|7315|7330|7315|7330|7315|7330|7315|1
1623223320000|2021-06-09 07:22:00|7329.9|7314.9|7329.9|7314.9|7330|7315|7329.9|7314.9|3
1623223340000|2021-06-09 07:22:20|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|2
1623223350000|2021-06-09 07:22:30|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|3
1623223360000|2021-06-09 07:22:40|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1623223380000|2021-06-09 07:23:00|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1623223390000|2021-06-09 07:23:10|7329.8|7314.8|7329.9|7314.9|7329.9|7314.9|7329.8|7314.8|2
1623223400000|2021-06-09 07:23:20|7330|7315|7330|7315|7330|7315|7330|7315|1
1623223410000|2021-06-09 07:23:30|7329.9|7314.9|7329.6|7314.6|7329.9|7314.9|7329.6|7314.6|3
1623223420000|2021-06-09 07:23:40|7329.5|7314.5|7329.6|7314.6|7329.7|7314.7|7329.5|7314.5|3
1623223460000|2021-06-09 07:24:20|7329.5|7314.5|7329.4|7314.4|7329.5|7314.5|7329.4|7314.4|2
1623223470000|2021-06-09 07:24:30|7329.5|7314.5|7329.4|7314.4|7329.5|7314.5|7329.4|7314.4|2
1623223490000|2021-06-09 07:24:50|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1623223500000|2021-06-09 07:25:00|7329.4|7314.4|7329.5|7314.5|7329.5|7314.5|7329.3|7314.3|4
1623223510000|2021-06-09 07:25:10|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1623223520000|2021-06-09 07:25:20|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1623223550000|2021-06-09 07:25:50|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1623223560000|2021-06-09 07:26:00|7329.3|7314.3|7329.4|7314.4|7329.4|7314.4|7329.3|7314.3|2
1623223570000|2021-06-09 07:26:10|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1623223580000|2021-06-09 07:26:20|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1623223590000|2021-06-09 07:26:30|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|3
1623223630000|2021-06-09 07:27:10|7329.9|7314.9|7330.3|7315.3|7330.3|7315.3|7329.9|7314.9|3
1623223640000|2021-06-09 07:27:20|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1623223650000|2021-06-09 07:27:30|7330|7315|7329.9|7314.9|7330|7315|7329.9|7314.9|2
1623223660000|2021-06-09 07:27:40|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1623223690000|2021-06-09 07:28:10|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1623223730000|2021-06-09 07:28:50|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1623223740000|2021-06-09 07:29:00|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.9|7314.9|2
1623223750000|2021-06-09 07:29:10|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1623223760000|2021-06-09 07:29:20|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1623223770000|2021-06-09 07:29:30|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1623223790000|2021-06-09 07:29:50|7330.3|7315.3|7330.4|7315.4|7330.4|7315.4|7330.2|7315.2|6
1623223800000|2021-06-09 07:30:00|7330.6|7315.6|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|3
1623223810000|2021-06-09 07:30:10|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.7|7315.7|4
1623223820000|2021-06-09 07:30:20|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1623223830000|2021-06-09 07:30:30|7330.8|7315.8|7331.2|7316.2|7331.2|7316.2|7330.8|7315.8|2
1623223850000|2021-06-09 07:30:50|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1623223870000|2021-06-09 07:31:10|7331.7|7316.7|7332|7317|7332|7317|7331.7|7316.7|2
1623223880000|2021-06-09 07:31:20|7331.7|7316.7|7332|7317|7332|7317|7331.5|7316.5|4
1623223890000|2021-06-09 07:31:30|7331.9|7316.9|7331.2|7316.2|7331.9|7316.9|7331.2|7316.2|5
1623223900000|2021-06-09 07:31:40|7331.6|7316.6|7331.7|7316.7|7331.9|7316.9|7331.6|7316.6|3
1623223910000|2021-06-09 07:31:50|7331.6|7316.6|7331.9|7316.9|7331.9|7316.9|7331.6|7316.6|4
1623223920000|2021-06-09 07:32:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1623223930000|2021-06-09 07:32:10|7331.9|7316.9|7331.7|7316.7|7331.9|7316.9|7331.6|7316.6|3
1623223940000|2021-06-09 07:32:20|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1623223960000|2021-06-09 07:32:40|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1623223970000|2021-06-09 07:32:50|7331.4|7316.4|7331.6|7316.6|7331.6|7316.6|7331.4|7316.4|4
1623223990000|2021-06-09 07:33:10|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.5|7316.5|2
1623224000000|2021-06-09 07:33:20|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7330.9|7315.9|4
1623224010000|2021-06-09 07:33:30|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1623224030000|2021-06-09 07:33:50|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1623224040000|2021-06-09 07:34:00|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1623224050000|2021-06-09 07:34:10|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1623224070000|2021-06-09 07:34:30|7331|7316|7331.1|7316.1|7331.1|7316.1|7331|7316|2
1623224080000|2021-06-09 07:34:40|7331.2|7316.2|7331|7316|7331.2|7316.2|7331|7316|2
1623224090000|2021-06-09 07:34:50|7330.9|7315.9|7331|7316|7331|7316|7330.9|7315.9|2
1623224100000|2021-06-09 07:35:00|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1623224110000|2021-06-09 07:35:10|7331|7316|7330.9|7315.9|7331|7316|7330.9|7315.9|2
1623224120000|2021-06-09 07:35:20|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1623224140000|2021-06-09 07:35:40|7330.6|7315.6|7329.9|7314.9|7330.6|7315.6|7329.9|7314.9|3
1623224160000|2021-06-09 07:36:00|7329.5|7314.5|7329.7|7314.7|7329.8|7314.8|7329.5|7314.5|4
1623224170000|2021-06-09 07:36:10|7329.9|7314.9|7330.3|7315.3|7330.3|7315.3|7329.9|7314.9|5
1623224190000|2021-06-09 07:36:30|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1623224200000|2021-06-09 07:36:40|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|2
1623224210000|2021-06-09 07:36:50|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|4
1623224250000|2021-06-09 07:37:30|7330.3|7315.3|7330.2|7315.2|7330.3|7315.3|7330.2|7315.2|2
1623224260000|2021-06-09 07:37:40|7330.9|7315.9|7331.2|7316.2|7331.2|7316.2|7330.9|7315.9|2
1623224300000|2021-06-09 07:38:20|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1623224320000|2021-06-09 07:38:40|7331.1|7316.1|7331.1|7316.1|7331.2|7316.2|7331.1|7316.1|5
1623224330000|2021-06-09 07:38:50|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.1|7316.1|5
1623224340000|2021-06-09 07:39:00|7331.1|7316.1|7330.7|7315.7|7331.2|7316.2|7330.7|7315.7|4
1623224360000|2021-06-09 07:39:20|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1623224370000|2021-06-09 07:39:30|7330.7|7315.7|7331.1|7316.1|7331.1|7316.1|7330.7|7315.7|4
1623224380000|2021-06-09 07:39:40|7331|7316|7331|7316|7331|7316|7331|7316|1
1623224390000|2021-06-09 07:39:50|7330.9|7315.9|7331|7316|7331|7316|7330.9|7315.9|2
1623224400000|2021-06-09 07:40:00|7330.9|7315.9|7330.7|7315.7|7331|7316|7330.7|7315.7|4
1623224410000|2021-06-09 07:40:10|7330.8|7315.8|7331|7316|7331|7316|7330.8|7315.8|2
1623224420000|2021-06-09 07:40:20|7330.7|7315.7|7331|7316|7331|7316|7330.7|7315.7|2
1623224430000|2021-06-09 07:40:30|7330.7|7315.7|7331|7316|7331|7316|7330.7|7315.7|2
1623224450000|2021-06-09 07:40:50|7330.9|7315.9|7331.1|7316.1|7331.1|7316.1|7330.8|7315.8|5
1623224460000|2021-06-09 07:41:00|7330.9|7315.9|7331.1|7316.1|7331.1|7316.1|7330.9|7315.9|3
1623224480000|2021-06-09 07:41:20|7330.8|7315.8|7330.8|7315.8|7331.1|7316.1|7330.8|7315.8|4
1623224490000|2021-06-09 07:41:30|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1623224510000|2021-06-09 07:41:50|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1623224520000|2021-06-09 07:42:00|7330.9|7315.9|7331.1|7316.1|7331.1|7316.1|7330.8|7315.8|7
1623224530000|2021-06-09 07:42:10|7331|7316|7331.1|7316.1|7331.1|7316.1|7330.9|7315.9|4
1623224540000|2021-06-09 07:42:20|7331|7316|7330.8|7315.8|7331.1|7316.1|7330.8|7315.8|4
1623224550000|2021-06-09 07:42:30|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1623224600000|2021-06-09 07:43:20|7330.8|7315.8|7331|7316|7331|7316|7330.8|7315.8|2
1623224610000|2021-06-09 07:43:30|7331.1|7316.1|7331.1|7316.1|7331.2|7316.2|7331.1|7316.1|3
1623224620000|2021-06-09 07:43:40|7331.3|7316.3|7331.5|7316.5|7331.5|7316.5|7331.1|7316.1|4
1623224630000|2021-06-09 07:43:50|7331.6|7316.6|7331.7|7316.7|7331.7|7316.7|7331.6|7316.6|2
1623224640000|2021-06-09 07:44:00|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1623224650000|2021-06-09 07:44:10|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|2
1623224660000|2021-06-09 07:44:20|7331.7|7316.7|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|2
1623224670000|2021-06-09 07:44:30|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1623224680000|2021-06-09 07:44:40|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1623224690000|2021-06-09 07:44:50|7331.2|7316.2|7331.9|7316.9|7331.9|7316.9|7331.2|7316.2|3
1623224700000|2021-06-09 07:45:00|7331.7|7316.7|7331.9|7316.9|7331.9|7316.9|7331.7|7316.7|2
1623224760000|2021-06-09 07:46:00|7331.7|7316.7|7331.9|7316.9|7331.9|7316.9|7331.7|7316.7|2
1623224770000|2021-06-09 07:46:10|7332.1|7317.1|7332.2|7317.2|7332.3|7317.3|7332.1|7317.1|4
1623224780000|2021-06-09 07:46:20|7332.3|7317.3|7332.8|7317.8|7332.8|7317.8|7332.3|7317.3|4
1623224800000|2021-06-09 07:46:40|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1623224820000|2021-06-09 07:47:00|7332.3|7317.3|7332.7|7317.7|7332.8|7317.8|7332.3|7317.3|6
1623224830000|2021-06-09 07:47:10|7332.9|7317.9|7332.5|7317.5|7332.9|7317.9|7332.5|7317.5|3
1623224840000|2021-06-09 07:47:20|7332.6|7317.6|7332.7|7317.7|7332.7|7317.7|7332.6|7317.6|2
1623224860000|2021-06-09 07:47:40|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.7|7317.7|3
1623224870000|2021-06-09 07:47:50|7332.9|7317.9|7333.5|7318.5|7333.5|7318.5|7332.9|7317.9|6
1623224880000|2021-06-09 07:48:00|7333.3|7318.3|7333.2|7318.2|7333.3|7318.3|7333.2|7318.2|2
1623224890000|2021-06-09 07:48:10|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1623224900000|2021-06-09 07:48:20|7333.5|7318.5|7333.4|7318.4|7333.5|7318.5|7333.3|7318.3|3
1623224910000|2021-06-09 07:48:30|7333.3|7318.3|7333.3|7318.3|7333.5|7318.5|7333.3|7318.3|5
1623224930000|2021-06-09 07:48:50|7333.2|7318.2|7333.3|7318.3|7333.3|7318.3|7333.2|7318.2|2
1623224940000|2021-06-09 07:49:00|7333.2|7318.2|7332.8|7317.8|7333.2|7318.2|7332.6|7317.6|3
1623225000000|2021-06-09 07:50:00|7333|7318|7333|7318|7333|7318|7333|7318|1
1623225020000|2021-06-09 07:50:20|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1623225040000|2021-06-09 07:50:40|7333|7318|7333.5|7318.5|7333.5|7318.5|7333|7318|4
1623225060000|2021-06-09 07:51:00|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1623225080000|2021-06-09 07:51:20|7333.5|7318.5|7333.1|7318.1|7333.5|7318.5|7333.1|7318.1|3
1623225110000|2021-06-09 07:51:50|7333|7318|7333|7318|7333|7318|7333|7318|1
1623225120000|2021-06-09 07:52:00|7332.9|7317.9|7332.4|7317.4|7333.1|7318.1|7332.4|7317.4|9
1623225130000|2021-06-09 07:52:10|7332.6|7317.6|7332.7|7317.7|7333|7318|7332.6|7317.6|6
1623225140000|2021-06-09 07:52:20|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|2
1623225160000|2021-06-09 07:52:40|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|2
1623225180000|2021-06-09 07:53:00|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1623225190000|2021-06-09 07:53:10|7333.1|7318.1|7333.2|7318.2|7333.4|7318.4|7332.6|7317.6|17
1623225220000|2021-06-09 07:53:40|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1623225280000|2021-06-09 07:54:40|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1623225320000|2021-06-09 07:55:20|7333.2|7318.2|7333.4|7318.4|7333.4|7318.4|7333.2|7318.2|3
1623225350000|2021-06-09 07:55:50|7332.7|7317.7|7332.3|7317.3|7332.7|7317.7|7332.2|7317.2|4
1623225360000|2021-06-09 07:56:00|7332.4|7317.4|7332.3|7317.3|7332.4|7317.4|7332.3|7317.3|2
1623225370000|2021-06-09 07:56:10|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1623225380000|2021-06-09 07:56:20|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1623225390000|2021-06-09 07:56:30|7332.5|7317.5|7332.2|7317.2|7332.5|7317.5|7332.2|7317.2|5
1623225410000|2021-06-09 07:56:50|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1623225420000|2021-06-09 07:57:00|7332.2|7317.2|7332.3|7317.3|7332.3|7317.3|7332.2|7317.2|2
1623225430000|2021-06-09 07:57:10|7332|7317|7332|7317|7332|7317|7332|7317|1
1623225450000|2021-06-09 07:57:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1623225470000|2021-06-09 07:57:50|7332|7317|7332|7317|7332|7317|7332|7317|1
1623225480000|2021-06-09 07:58:00|7332.5|7317.5|7332.3|7317.3|7332.8|7317.8|7332|7317|9
1623225500000|2021-06-09 07:58:20|7332|7317|7332|7317|7332.3|7317.3|7332|7317|6
1623225530000|2021-06-09 07:58:50|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7331.8|7316.8|3
1623225550000|2021-06-09 07:59:10|7332|7317|7332.3|7317.3|7332.3|7317.3|7332|7317|2
1623225570000|2021-06-09 07:59:30|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|4
1623225600000|2021-06-09 08:00:00|7332.1|7317.1|7332.3|7317.3|7332.3|7317.3|7332.1|7317.1|3
1623225620000|2021-06-09 08:00:20|7332|7317|7332|7317|7332|7317|7332|7317|1
1623225640000|2021-06-09 08:00:40|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7331.4|7316.4|2
1623225650000|2021-06-09 08:00:50|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1623225680000|2021-06-09 08:01:20|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1623225700000|2021-06-09 08:01:40|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1623225730000|2021-06-09 08:02:10|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1623225740000|2021-06-09 08:02:20|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.5|7315.5|4
1623225810000|2021-06-09 08:03:30|7331.1|7316.1|7331.3|7316.3|7331.3|7316.3|7331.1|7316.1|2
1623225850000|2021-06-09 08:04:10|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|2
1623225860000|2021-06-09 08:04:20|7331.1|7316.1|7330.8|7315.8|7331.3|7316.3|7330.8|7315.8|8
1623225870000|2021-06-09 08:04:30|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1623225880000|2021-06-09 08:04:40|7330.6|7315.6|7330.5|7315.5|7330.6|7315.6|7330.5|7315.5|2
1623225890000|2021-06-09 08:04:50|7331|7316|7331.2|7316.2|7331.2|7316.2|7331|7316|3
1623225900000|2021-06-09 08:05:00|7331|7316|7331|7316|7331|7316|7331|7316|1
1623225930000|2021-06-09 08:05:30|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|2
1623225940000|2021-06-09 08:05:40|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331|7316|6
1623225950000|2021-06-09 08:05:50|7330.8|7315.8|7331.1|7316.1|7331.1|7316.1|7330.8|7315.8|5
1623225960000|2021-06-09 08:06:00|7331|7316|7331|7316|7331|7316|7331|7316|1
1623225970000|2021-06-09 08:06:10|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1623226000000|2021-06-09 08:06:40|7331|7316|7331|7316|7331|7316|7331|7316|1
1623226010000|2021-06-09 08:06:50|7331.1|7316.1|7330.6|7315.6|7331.1|7316.1|7330.6|7315.6|3
1623226020000|2021-06-09 08:07:00|7330|7315|7330.1|7315.1|7330.1|7315.1|7330|7315|2
1623226030000|2021-06-09 08:07:10|7330|7315|7329.4|7314.4|7330|7315|7329.4|7314.4|2
1623226040000|2021-06-09 08:07:20|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1623226050000|2021-06-09 08:07:30|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|2
1623226060000|2021-06-09 08:07:40|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|2
1623226080000|2021-06-09 08:08:00|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|2
1623226230000|2021-06-09 08:10:30|7329.2|7314.2|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|3
1623226240000|2021-06-09 08:10:40|7328.9|7313.9|7329.1|7314.1|7329.1|7314.1|7328.8|7313.8|3
1623226250000|2021-06-09 08:10:50|7329.2|7314.2|7328.8|7313.8|7329.3|7314.3|7328.8|7313.8|3
1623226320000|2021-06-09 08:12:00|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1623226330000|2021-06-09 08:12:10|7328.3|7313.3|7328.5|7313.5|7328.5|7313.5|7328.2|7313.2|3
1623226340000|2021-06-09 08:12:20|7328.6|7313.6|7328.8|7313.8|7328.8|7313.8|7328.5|7313.5|3
1623226360000|2021-06-09 08:12:40|7328.7|7313.7|7328.8|7313.8|7328.8|7313.8|7328.5|7313.5|4
1623226370000|2021-06-09 08:12:50|7328.7|7313.7|7328.8|7313.8|7328.8|7313.8|7328.7|7313.7|2
1623226380000|2021-06-09 08:13:00|7328.7|7313.7|7328.8|7313.8|7328.8|7313.8|7328.7|7313.7|2
1623226390000|2021-06-09 08:13:10|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1623226410000|2021-06-09 08:13:30|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1623226420000|2021-06-09 08:13:40|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|2
1623226480000|2021-06-09 08:14:40|7328.9|7313.9|7329|7314|7329.1|7314.1|7328.9|7313.9|7
1623226490000|2021-06-09 08:14:50|7328.9|7313.9|7328.4|7313.4|7328.9|7313.9|7328.4|7313.4|4
1623226500000|2021-06-09 08:15:00|7328.2|7313.2|7328.1|7313.1|7328.4|7313.4|7328.1|7313.1|4
1623226510000|2021-06-09 08:15:10|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1623226520000|2021-06-09 08:15:20|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1623226550000|2021-06-09 08:15:50|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1623226560000|2021-06-09 08:16:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1623226580000|2021-06-09 08:16:20|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1623226590000|2021-06-09 08:16:30|7328.3|7313.3|7328.3|7313.3|7328.4|7313.4|7327.9|7312.9|5
1623226600000|2021-06-09 08:16:40|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1623226610000|2021-06-09 08:16:50|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1623226620000|2021-06-09 08:17:00|7328.4|7313.4|7328.3|7313.3|7328.4|7313.4|7328.3|7313.3|2
1623226730000|2021-06-09 08:18:50|7328.4|7313.4|7328.3|7313.3|7328.4|7313.4|7328.3|7313.3|2
1623226780000|2021-06-09 08:19:40|7328.2|7313.2|7328.4|7313.4|7328.4|7313.4|7328.2|7313.2|3
1623226790000|2021-06-09 08:19:50|7328.7|7313.7|7328.8|7313.8|7328.8|7313.8|7328.7|7313.7|2
1623226800000|2021-06-09 08:20:00|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1623226840000|2021-06-09 08:20:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1623226850000|2021-06-09 08:20:50|7329.2|7314.2|7328.9|7313.9|7329.2|7314.2|7328.9|7313.9|7
1623226860000|2021-06-09 08:21:00|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1623226870000|2021-06-09 08:21:10|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1623226880000|2021-06-09 08:21:20|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1623226910000|2021-06-09 08:21:50|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1623226930000|2021-06-09 08:22:10|7328.6|7313.6|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|3
1623226970000|2021-06-09 08:22:50|7328.5|7313.5|7328.6|7313.6|7328.6|7313.6|7328.5|7313.5|2
1623227010000|2021-06-09 08:23:30|7328.4|7313.4|7328.4|7313.4|7328.6|7313.6|7328.4|7313.4|7
1623227050000|2021-06-09 08:24:10|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1623227090000|2021-06-09 08:24:50|7328|7313|7327.6|7312.6|7328|7313|7327.6|7312.6|2
1623227120000|2021-06-09 08:25:20|7327.2|7312.2|7327.6|7312.6|7327.6|7312.6|7327|7312|4
1623227140000|2021-06-09 08:25:40|7327.5|7312.5|7326.7|7311.7|7327.6|7312.6|7326.7|7311.7|4
1623227150000|2021-06-09 08:25:50|7327.2|7312.2|7327.6|7312.6|7327.6|7312.6|7327.2|7312.2|3
1623227160000|2021-06-09 08:26:00|7328|7313|7328.1|7313.1|7328.5|7313.5|7328|7313|4
1623227180000|2021-06-09 08:26:20|7328|7313|7327.6|7312.6|7328|7313|7327.6|7312.6|3
1623227200000|2021-06-09 08:26:40|7327.2|7312.2|7327.4|7312.4|7327.4|7312.4|7327.1|7312.1|5
1623227210000|2021-06-09 08:26:50|7327.5|7312.5|7327.6|7312.6|7327.6|7312.6|7327.5|7312.5|2
1623227230000|2021-06-09 08:27:10|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1623227240000|2021-06-09 08:27:20|7328.1|7313.1|7328.4|7313.4|7328.4|7313.4|7328.1|7313.1|2
1623227250000|2021-06-09 08:27:30|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1623227260000|2021-06-09 08:27:40|7328.8|7313.8|7328.5|7313.5|7328.8|7313.8|7328.5|7313.5|4
1623227270000|2021-06-09 08:27:50|7328.6|7313.6|7328.8|7313.8|7328.8|7313.8|7328.6|7313.6|2
1623227280000|2021-06-09 08:28:00|7328.7|7313.7|7328.8|7313.8|7328.9|7313.9|7328.7|7313.7|4
1623227330000|2021-06-09 08:28:50|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1623227350000|2021-06-09 08:29:10|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|2
1623227360000|2021-06-09 08:29:20|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|2
1623227370000|2021-06-09 08:29:30|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|2
1623227380000|2021-06-09 08:29:40|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|2
1623227390000|2021-06-09 08:29:50|7328.3|7313.3|7328.1|7313.1|7328.4|7313.4|7328.1|7313.1|4
1623227400000|2021-06-09 08:30:00|7328.4|7313.4|7328.1|7313.1|7328.4|7313.4|7328.1|7313.1|3
1623227410000|2021-06-09 08:30:10|7327.8|7312.8|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|3
1623227420000|2021-06-09 08:30:20|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1623227430000|2021-06-09 08:30:30|7327.9|7312.9|7328.1|7313.1|7328.1|7313.1|7327.9|7312.9|2
1623227450000|2021-06-09 08:30:50|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1623227460000|2021-06-09 08:31:00|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1623227470000|2021-06-09 08:31:10|7328.1|7313.1|7328.6|7313.6|7328.6|7313.6|7328.1|7313.1|5
1623227480000|2021-06-09 08:31:20|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.8|7313.8|3
1623227490000|2021-06-09 08:31:30|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|2
1623227500000|2021-06-09 08:31:40|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|2
1623227510000|2021-06-09 08:31:50|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1623227520000|2021-06-09 08:32:00|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|2
1623227610000|2021-06-09 08:33:30|7328.6|7313.6|7328.8|7313.8|7328.8|7313.8|7328.6|7313.6|2
1623227650000|2021-06-09 08:34:10|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1623227690000|2021-06-09 08:34:50|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1623227700000|2021-06-09 08:35:00|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1623227710000|2021-06-09 08:35:10|7328.8|7313.8|7328.9|7313.9|7328.9|7313.9|7328.8|7313.8|2
1623227720000|2021-06-09 08:35:20|7328.8|7313.8|7328.9|7313.9|7328.9|7313.9|7328.8|7313.8|2
1623227730000|2021-06-09 08:35:30|7328.8|7313.8|7328.9|7313.9|7328.9|7313.9|7328.8|7313.8|2
1623227740000|2021-06-09 08:35:40|7328.8|7313.8|7328.6|7313.6|7328.8|7313.8|7328.6|7313.6|3
1623227790000|2021-06-09 08:36:30|7328.7|7313.7|7329.2|7314.2|7329.2|7314.2|7328.7|7313.7|2
1623227820000|2021-06-09 08:37:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1623227870000|2021-06-09 08:37:50|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1623227880000|2021-06-09 08:38:00|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|2
1623227900000|2021-06-09 08:38:20|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1623227910000|2021-06-09 08:38:30|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1623227920000|2021-06-09 08:38:40|7328.9|7313.9|7329.4|7314.4|7329.4|7314.4|7328.9|7313.9|4
1623227940000|2021-06-09 08:39:00|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|2
1623227950000|2021-06-09 08:39:10|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1623227990000|2021-06-09 08:39:50|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1623228000000|2021-06-09 08:40:00|7329.3|7314.3|7329.1|7314.1|7329.3|7314.3|7329.1|7314.1|2
1623228050000|2021-06-09 08:40:50|7329|7314|7329|7314|7329|7314|7329|7314|1
1623228080000|2021-06-09 08:41:20|7329.1|7314.1|7329.4|7314.4|7329.4|7314.4|7329.1|7314.1|3
1623228090000|2021-06-09 08:41:30|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.4|7314.4|3
1623228100000|2021-06-09 08:41:40|7329.5|7314.5|7329.1|7314.1|7329.5|7314.5|7329.1|7314.1|3
1623228110000|2021-06-09 08:41:50|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1623228120000|2021-06-09 08:42:00|7329.3|7314.3|7329.4|7314.4|7329.4|7314.4|7329.3|7314.3|2
1623228160000|2021-06-09 08:42:40|7329.3|7314.3|7329.1|7314.1|7329.3|7314.3|7329.1|7314.1|2
1623228200000|2021-06-09 08:43:20|7328.2|7313.2|7328|7313|7328.2|7313.2|7328|7313|3
1623228210000|2021-06-09 08:43:30|7327.9|7312.9|7327.6|7312.6|7327.9|7312.9|7327.6|7312.6|2
1623228220000|2021-06-09 08:43:40|7327.8|7312.8|7327.6|7312.6|7327.8|7312.8|7327.6|7312.6|2
1623228260000|2021-06-09 08:44:20|7327.8|7312.8|7328.1|7313.1|7328.1|7313.1|7327.8|7312.8|6
1623228290000|2021-06-09 08:44:50|7328.4|7313.4|7328.5|7313.5|7328.5|7313.5|7328.4|7313.4|2
1623228300000|2021-06-09 08:45:00|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1623228310000|2021-06-09 08:45:10|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1623228330000|2021-06-09 08:45:30|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1623228370000|2021-06-09 08:46:10|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|2
1623228380000|2021-06-09 08:46:20|7328.3|7313.3|7327.9|7312.9|7328.5|7313.5|7327.7|7312.7|5
1623228390000|2021-06-09 08:46:30|7328.1|7313.1|7328|7313|7328.1|7313.1|7328|7313|2
1623228420000|2021-06-09 08:47:00|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328|7313|3
1623228430000|2021-06-09 08:47:10|7328|7313|7328|7313|7328|7313|7328|7313|1
1623228440000|2021-06-09 08:47:20|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1623228450000|2021-06-09 08:47:30|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1623228460000|2021-06-09 08:47:40|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1623228480000|2021-06-09 08:48:00|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1623228490000|2021-06-09 08:48:10|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1623228540000|2021-06-09 08:49:00|7327.9|7312.9|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|2
1623228550000|2021-06-09 08:49:10|7327.9|7312.9|7328.2|7313.2|7328.2|7313.2|7327.9|7312.9|2
1623228560000|2021-06-09 08:49:20|7328.1|7313.1|7328.2|7313.2|7328.2|7313.2|7327.9|7312.9|11
1623228570000|2021-06-09 08:49:30|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.8|7312.8|5
1623228590000|2021-06-09 08:49:50|7327.8|7312.8|7327.6|7312.6|7327.9|7312.9|7327.5|7312.5|7
1623228600000|2021-06-09 08:50:00|7327.8|7312.8|7327.9|7312.9|7327.9|7312.9|7327.8|7312.8|4
1623228610000|2021-06-09 08:50:10|7328.2|7313.2|7327.9|7312.9|7328.2|7313.2|7327.9|7312.9|5
1623228620000|2021-06-09 08:50:20|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.7|7312.7|3
1623228630000|2021-06-09 08:50:30|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1623228640000|2021-06-09 08:50:40|7327.3|7312.3|7327.6|7312.6|7327.6|7312.6|7327.3|7312.3|5
1623228650000|2021-06-09 08:50:50|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1623228660000|2021-06-09 08:51:00|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1623228670000|2021-06-09 08:51:10|7326.6|7311.6|7326.4|7311.4|7326.6|7311.6|7326.4|7311.4|3
1623228690000|2021-06-09 08:51:30|7326.1|7311.1|7324.6|7309.6|7326.1|7311.1|7324.6|7309.6|9
1623228700000|2021-06-09 08:51:40|7324.4|7309.4|7324.7|7309.7|7324.7|7309.7|7323.8|7308.8|9
1623228710000|2021-06-09 08:51:50|7324.8|7309.8|7324.9|7309.9|7324.9|7309.9|7324.8|7309.8|2
1623228720000|2021-06-09 08:52:00|7324.8|7309.8|7324.4|7309.4|7324.8|7309.8|7324.1|7309.1|12
1623228730000|2021-06-09 08:52:10|7324.7|7309.7|7324.1|7309.1|7324.7|7309.7|7324.1|7309.1|10
1623228740000|2021-06-09 08:52:20|7323.9|7308.9|7323.5|7308.5|7324.1|7309.1|7323.5|7308.5|9
1623228750000|2021-06-09 08:52:30|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.2|7308.2|5
1623228760000|2021-06-09 08:52:40|7323.8|7308.8|7323.3|7308.3|7324.1|7309.1|7323.3|7308.3|6
1623228770000|2021-06-09 08:52:50|7323.4|7308.4|7324.1|7309.1|7324.1|7309.1|7323.4|7308.4|4
1623228780000|2021-06-09 08:53:00|7324|7309|7324.1|7309.1|7324.1|7309.1|7323.8|7308.8|5
1623228790000|2021-06-09 08:53:10|7324.6|7309.6|7324.7|7309.7|7325|7310|7324.6|7309.6|6
1623228800000|2021-06-09 08:53:20|7325|7310|7325|7310|7325|7310|7325|7310|1
1623228810000|2021-06-09 08:53:30|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.1|7310.1|3
1623228820000|2021-06-09 08:53:40|7325.6|7310.6|7325.8|7310.8|7325.8|7310.8|7325.6|7310.6|2
1623228850000|2021-06-09 08:54:10|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|2
1623228890000|2021-06-09 08:54:50|7325.7|7310.7|7325.5|7310.5|7325.7|7310.7|7325.5|7310.5|3
1623228900000|2021-06-09 08:55:00|7325.4|7310.4|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|5
1623228910000|2021-06-09 08:55:10|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|4
1623228930000|2021-06-09 08:55:30|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|3
1623228940000|2021-06-09 08:55:40|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|2
1623229060000|2021-06-09 08:57:40|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|2
1623229110000|2021-06-09 08:58:30|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1623229120000|2021-06-09 08:58:40|7325.5|7310.5|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|3
1623229130000|2021-06-09 08:58:50|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1623229140000|2021-06-09 08:59:00|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1623229200000|2021-06-09 09:00:00|7325.5|7310.5|7325.3|7310.3|7325.5|7310.5|7325.3|7310.3|2
1623229220000|2021-06-09 09:00:20|7325.2|7310.2|7325.2|7310.2|7325.3|7310.3|7325.2|7310.2|3
1623229230000|2021-06-09 09:00:30|7324.8|7309.8|7323.8|7308.8|7324.8|7309.8|7323.8|7308.8|3
1623229240000|2021-06-09 09:00:40|7323.6|7308.6|7323.9|7308.9|7323.9|7308.9|7323.6|7308.6|2
1623229260000|2021-06-09 09:01:00|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1623229270000|2021-06-09 09:01:10|7324.5|7309.5|7324.8|7309.8|7324.8|7309.8|7324.5|7309.5|2
1623229280000|2021-06-09 09:01:20|7325|7310|7325.3|7310.3|7325.3|7310.3|7325|7310|2
1623229290000|2021-06-09 09:01:30|7325.7|7310.7|7325.1|7310.1|7325.9|7310.9|7325.1|7310.1|6
1623229300000|2021-06-09 09:01:40|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|4
1623229320000|2021-06-09 09:02:00|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1623229330000|2021-06-09 09:02:10|7325|7310|7326.1|7311.1|7326.1|7311.1|7325|7310|4
1623229340000|2021-06-09 09:02:20|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1623229370000|2021-06-09 09:02:50|7326.1|7311.1|7326.4|7311.4|7326.4|7311.4|7326.1|7311.1|3
1623229380000|2021-06-09 09:03:00|7326.7|7311.7|7326.6|7311.6|7326.8|7311.8|7326.6|7311.6|3
1623229390000|2021-06-09 09:03:10|7326.7|7311.7|7326.9|7311.9|7327|7312|7326.7|7311.7|7
1623229400000|2021-06-09 09:03:20|7326.7|7311.7|7326.9|7311.9|7326.9|7311.9|7326.7|7311.7|2
1623229440000|2021-06-09 09:04:00|7327|7312|7326.9|7311.9|7327|7312|7326.9|7311.9|2
1623229450000|2021-06-09 09:04:10|7327.1|7312.1|7326.9|7311.9|7327.1|7312.1|7326.9|7311.9|3
1623229460000|2021-06-09 09:04:20|7327|7312|7327|7312|7327|7312|7327|7312|1
1623229470000|2021-06-09 09:04:30|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1623229480000|2021-06-09 09:04:40|7327|7312|7326.8|7311.8|7327|7312|7326.8|7311.8|3
1623229490000|2021-06-09 09:04:50|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1623229500000|2021-06-09 09:05:00|7327.1|7312.1|7327.6|7312.6|7327.8|7312.8|7327.1|7312.1|7
1623229510000|2021-06-09 09:05:10|7327.8|7312.8|7327.5|7312.5|7327.8|7312.8|7327.5|7312.5|3
1623229530000|2021-06-09 09:05:30|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1623229540000|2021-06-09 09:05:40|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1623229590000|2021-06-09 09:06:30|7327.7|7312.7|7327.8|7312.8|7327.9|7312.9|7327.7|7312.7|3
1623229600000|2021-06-09 09:06:40|7327.7|7312.7|7327.8|7312.8|7327.9|7312.9|7327.7|7312.7|3
1623229620000|2021-06-09 09:07:00|7327.7|7312.7|7328.1|7313.1|7328.1|7313.1|7327.7|7312.7|4
1623229630000|2021-06-09 09:07:10|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7327.8|7312.8|5
1623229640000|2021-06-09 09:07:20|7328.2|7313.2|7327.8|7312.8|7328.2|7313.2|7327.8|7312.8|6
1623229650000|2021-06-09 09:07:30|7327.9|7312.9|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|2
1623229680000|2021-06-09 09:08:00|7327.5|7312.5|7327.7|7312.7|7327.7|7312.7|7327.5|7312.5|3
1623229690000|2021-06-09 09:08:10|7327.5|7312.5|7327.8|7312.8|7327.8|7312.8|7327.5|7312.5|5
1623229710000|2021-06-09 09:08:30|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1623229720000|2021-06-09 09:08:40|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1623229730000|2021-06-09 09:08:50|7328.3|7313.3|7329.1|7314.1|7329.3|7314.3|7328.2|7313.2|5
1623229740000|2021-06-09 09:09:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1623229750000|2021-06-09 09:09:10|7329.4|7314.4|7329.8|7314.8|7329.8|7314.8|7329.4|7314.4|6
1623229760000|2021-06-09 09:09:20|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|2
1623229770000|2021-06-09 09:09:30|7329.1|7314.1|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|2
1623229780000|2021-06-09 09:09:40|7329.1|7314.1|7328.8|7313.8|7329.2|7314.2|7328.5|7313.5|11
1623229790000|2021-06-09 09:09:50|7328.7|7313.7|7328.5|7313.5|7328.7|7313.7|7328.5|7313.5|4
1623229800000|2021-06-09 09:10:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1623229810000|2021-06-09 09:10:10|7328.4|7313.4|7328.8|7313.8|7328.8|7313.8|7328.3|7313.3|8
1623229820000|2021-06-09 09:10:20|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|2
1623229830000|2021-06-09 09:10:30|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|2
1623229860000|2021-06-09 09:11:00|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|2
1623229870000|2021-06-09 09:11:10|7328.5|7313.5|7328.5|7313.5|7328.7|7313.7|7328.5|7313.5|4
1623229880000|2021-06-09 09:11:20|7328.7|7313.7|7329.4|7314.4|7329.4|7314.4|7328.7|7313.7|12
1623229890000|2021-06-09 09:11:30|7329.8|7314.8|7330.1|7315.1|7330.2|7315.2|7329.8|7314.8|7
1623229900000|2021-06-09 09:11:40|7330|7315|7330|7315|7330.1|7315.1|7330|7315|3
1623229910000|2021-06-09 09:11:50|7330.1|7315.1|7329.8|7314.8|7330.1|7315.1|7329.8|7314.8|3
1623229920000|2021-06-09 09:12:00|7329.6|7314.6|7329.3|7314.3|7329.6|7314.6|7329.3|7314.3|3
1623229930000|2021-06-09 09:12:10|7329.4|7314.4|7329.5|7314.5|7329.6|7314.6|7329.4|7314.4|3
1623229940000|2021-06-09 09:12:20|7329.4|7314.4|7329.8|7314.8|7329.8|7314.8|7329.4|7314.4|5
1623229970000|2021-06-09 09:12:50|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.8|7314.8|4
1623229980000|2021-06-09 09:13:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1623229990000|2021-06-09 09:13:10|7330.1|7315.1|7329.8|7314.8|7330.1|7315.1|7329.8|7314.8|3
1623230000000|2021-06-09 09:13:20|7329.7|7314.7|7329.4|7314.4|7329.7|7314.7|7329.4|7314.4|2
1623230010000|2021-06-09 09:13:30|7329.2|7314.2|7329.4|7314.4|7329.4|7314.4|7329.2|7314.2|2
1623230030000|2021-06-09 09:13:50|7329.9|7314.9|7329.8|7314.8|7330.1|7315.1|7329.8|7314.8|3
1623230060000|2021-06-09 09:14:20|7329.6|7314.6|7329.8|7314.8|7329.8|7314.8|7329.6|7314.6|2
1623230090000|2021-06-09 09:14:50|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1623230100000|2021-06-09 09:15:00|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1623230120000|2021-06-09 09:15:20|7329.9|7314.9|7330|7315|7330|7315|7329.9|7314.9|2
1623230130000|2021-06-09 09:15:30|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1623230170000|2021-06-09 09:16:10|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1623230190000|2021-06-09 09:16:30|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.1|7315.1|3
1623230200000|2021-06-09 09:16:40|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1623230230000|2021-06-09 09:17:10|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|2
1623230240000|2021-06-09 09:17:20|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|2
1623230260000|2021-06-09 09:17:40|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|2
1623230290000|2021-06-09 09:18:10|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1623230300000|2021-06-09 09:18:20|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1623230320000|2021-06-09 09:18:40|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1623230360000|2021-06-09 09:19:20|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1623230440000|2021-06-09 09:20:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1623230450000|2021-06-09 09:20:50|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1623230460000|2021-06-09 09:21:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1623230470000|2021-06-09 09:21:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1623230490000|2021-06-09 09:21:30|7328.9|7313.9|7328.7|7313.7|7329.1|7314.1|7328.7|7313.7|4
1623230500000|2021-06-09 09:21:40|7329|7314|7328.7|7313.7|7329|7314|7328.7|7313.7|2
1623230510000|2021-06-09 09:21:50|7328.8|7313.8|7328.7|7313.7|7329.1|7314.1|7328.7|7313.7|3
1623230520000|2021-06-09 09:22:00|7329|7314|7329|7314|7329|7314|7328.9|7313.9|3
1623230530000|2021-06-09 09:22:10|7328.7|7313.7|7329.1|7314.1|7329.1|7314.1|7328.6|7313.6|4
1623230570000|2021-06-09 09:22:50|7328.7|7313.7|7328|7313|7328.7|7313.7|7328|7313|3
1623230580000|2021-06-09 09:23:00|7328.9|7313.9|7328.6|7313.6|7328.9|7313.9|7328.5|7313.5|5
1623230590000|2021-06-09 09:23:10|7328.5|7313.5|7328|7313|7328.5|7313.5|7327.9|7312.9|7
1623230600000|2021-06-09 09:23:20|7328.1|7313.1|7328.6|7313.6|7328.6|7313.6|7328.1|7313.1|4
1623230630000|2021-06-09 09:23:50|7328.7|7313.7|7329|7314|7329|7314|7328.7|7313.7|3
1623230640000|2021-06-09 09:24:00|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|4
1623230770000|2021-06-09 09:26:10|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1623230820000|2021-06-09 09:27:00|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1623230840000|2021-06-09 09:27:20|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|2
1623230860000|2021-06-09 09:27:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1623230910000|2021-06-09 09:28:30|7328.9|7313.9|7328.9|7313.9|7329.1|7314.1|7328.9|7313.9|3
1623230930000|2021-06-09 09:28:50|7329.1|7314.1|7328.9|7313.9|7329.1|7314.1|7328.9|7313.9|2
1623230950000|2021-06-09 09:29:10|7329|7314|7329|7314|7329|7314|7329|7314|1
1623231000000|2021-06-09 09:30:00|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1623231030000|2021-06-09 09:30:30|7328.5|7313.5|7328.3|7313.3|7328.5|7313.5|7328.3|7313.3|2
1623231040000|2021-06-09 09:30:40|7328.1|7313.1|7328.5|7313.5|7328.5|7313.5|7328.1|7313.1|4
1623231060000|2021-06-09 09:31:00|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1623231080000|2021-06-09 09:31:20|7328.5|7313.5|7328.6|7313.6|7328.6|7313.6|7328.5|7313.5|2
1623231090000|2021-06-09 09:31:30|7328.9|7313.9|7329|7314|7329|7314|7328.9|7313.9|2
1623231120000|2021-06-09 09:32:00|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|2
1623231130000|2021-06-09 09:32:10|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|2
1623231150000|2021-06-09 09:32:30|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|2
1623231280000|2021-06-09 09:34:40|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1623231300000|2021-06-09 09:35:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1623231320000|2021-06-09 09:35:20|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|2
1623231340000|2021-06-09 09:35:40|7329.7|7314.7|7329.1|7314.1|7329.7|7314.7|7329.1|7314.1|3
1623231360000|2021-06-09 09:36:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|4
1623231400000|2021-06-09 09:36:40|7329.2|7314.2|7329.5|7314.5|7329.5|7314.5|7329.2|7314.2|2
1623231430000|2021-06-09 09:37:10|7329.4|7314.4|7329.6|7314.6|7329.6|7314.6|7329.4|7314.4|2
1623231440000|2021-06-09 09:37:20|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1623231450000|2021-06-09 09:37:30|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1623231460000|2021-06-09 09:37:40|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1623231470000|2021-06-09 09:37:50|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|4
1623231490000|2021-06-09 09:38:10|7329.6|7314.6|7329.8|7314.8|7329.8|7314.8|7329.6|7314.6|3
1623231500000|2021-06-09 09:38:20|7329.6|7314.6|7329.7|7314.7|7329.8|7314.8|7329.6|7314.6|3
1623231510000|2021-06-09 09:38:30|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1623231540000|2021-06-09 09:39:00|7329.7|7314.7|7329.5|7314.5|7329.7|7314.7|7329.5|7314.5|2
1623231610000|2021-06-09 09:40:10|7329.6|7314.6|7329.8|7314.8|7329.8|7314.8|7329.6|7314.6|2
1623231620000|2021-06-09 09:40:20|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1623231630000|2021-06-09 09:40:30|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1623231640000|2021-06-09 09:40:40|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1623231650000|2021-06-09 09:40:50|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1623231670000|2021-06-09 09:41:10|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|4
1623231680000|2021-06-09 09:41:20|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|4
1623231710000|2021-06-09 09:41:50|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1623231730000|2021-06-09 09:42:10|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1623231740000|2021-06-09 09:42:20|7329.7|7314.7|7329.6|7314.6|7329.8|7314.8|7329.6|7314.6|4
1623231750000|2021-06-09 09:42:30|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1623231790000|2021-06-09 09:43:10|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1623231800000|2021-06-09 09:43:20|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1623231810000|2021-06-09 09:43:30|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1623231880000|2021-06-09 09:44:40|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.9|7314.9|2
1623231890000|2021-06-09 09:44:50|7330.3|7315.3|7330.8|7315.8|7330.8|7315.8|7330.3|7315.3|3
1623231900000|2021-06-09 09:45:00|7331|7316|7331.3|7316.3|7331.3|7316.3|7331|7316|2
1623231930000|2021-06-09 09:45:30|7331|7316|7330.9|7315.9|7331|7316|7330.9|7315.9|2
1623231970000|2021-06-09 09:46:10|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1623232030000|2021-06-09 09:47:10|7331|7316|7331|7316|7331|7316|7331|7316|1
1623232040000|2021-06-09 09:47:20|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330|7315|3
1623232050000|2021-06-09 09:47:30|7330.2|7315.2|7330|7315|7330.2|7315.2|7330|7315|2
1623232070000|2021-06-09 09:47:50|7329.8|7314.8|7329.6|7314.6|7329.8|7314.8|7329.6|7314.6|2
1623232080000|2021-06-09 09:48:00|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1623232200000|2021-06-09 09:50:00|7330.2|7315.2|7331.1|7316.1|7331.1|7316.1|7330.2|7315.2|3
1623232240000|2021-06-09 09:50:40|7331|7316|7330.4|7315.4|7331.1|7316.1|7330.4|7315.4|3
1623232250000|2021-06-09 09:50:50|7330.3|7315.3|7330.1|7315.1|7330.3|7315.3|7330.1|7315.1|3
1623232260000|2021-06-09 09:51:00|7330.2|7315.2|7330.8|7315.8|7330.8|7315.8|7330.1|7315.1|5
1623232270000|2021-06-09 09:51:10|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1623232280000|2021-06-09 09:51:20|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1623232290000|2021-06-09 09:51:30|7330.4|7315.4|7330.3|7315.3|7330.4|7315.4|7330.3|7315.3|4
1623232310000|2021-06-09 09:51:50|7330.5|7315.5|7330.8|7315.8|7330.8|7315.8|7330.5|7315.5|2
1623232320000|2021-06-09 09:52:00|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1623232370000|2021-06-09 09:52:50|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1623232380000|2021-06-09 09:53:00|7330.2|7315.2|7330.1|7315.1|7330.4|7315.4|7330.1|7315.1|6
1623232400000|2021-06-09 09:53:20|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|2
1623232410000|2021-06-09 09:53:30|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1623232440000|2021-06-09 09:54:00|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.5|7314.5|8
1623232450000|2021-06-09 09:54:10|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1623232460000|2021-06-09 09:54:20|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1623232480000|2021-06-09 09:54:40|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1623232490000|2021-06-09 09:54:50|7329.6|7314.6|7330.3|7315.3|7330.4|7315.4|7329.6|7314.6|7
1623232500000|2021-06-09 09:55:00|7330|7315|7330.4|7315.4|7330.4|7315.4|7330|7315|4
1623232510000|2021-06-09 09:55:10|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1623232540000|2021-06-09 09:55:40|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1623232560000|2021-06-09 09:56:00|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330|7315|3
1623232600000|2021-06-09 09:56:40|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1623232630000|2021-06-09 09:57:10|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1623232640000|2021-06-09 09:57:20|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1623232660000|2021-06-09 09:57:40|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1623232680000|2021-06-09 09:58:00|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|2
1623232770000|2021-06-09 09:59:30|7329.4|7314.4|7329.6|7314.6|7329.6|7314.6|7329.4|7314.4|5
1623232790000|2021-06-09 09:59:50|7329.4|7314.4|7329.6|7314.6|7329.6|7314.6|7329.4|7314.4|2
1623232800000|2021-06-09 10:00:00|7329.8|7314.8|7329.6|7314.6|7330|7315|7329.4|7314.4|7
1623232810000|2021-06-09 10:00:10|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1623232820000|2021-06-09 10:00:20|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|3
1623232830000|2021-06-09 10:00:30|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1623232850000|2021-06-09 10:00:50|7329.6|7314.6|7329.4|7314.4|7329.6|7314.6|7329.4|7314.4|3
1623232860000|2021-06-09 10:01:00|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1623232890000|2021-06-09 10:01:30|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1623232900000|2021-06-09 10:01:40|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1623232990000|2021-06-09 10:03:10|7329.1|7314.1|7329.5|7314.5|7329.5|7314.5|7329.1|7314.1|4
1623233050000|2021-06-09 10:04:10|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|7
1623233070000|2021-06-09 10:04:30|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1623233090000|2021-06-09 10:04:50|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|3
1623233130000|2021-06-09 10:05:30|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1623233160000|2021-06-09 10:06:00|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1623233190000|2021-06-09 10:06:30|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1623233230000|2021-06-09 10:07:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1623233270000|2021-06-09 10:07:50|7329|7314|7329|7314|7329|7314|7329|7314|1
1623233290000|2021-06-09 10:08:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1623233300000|2021-06-09 10:08:20|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.2|7314.2|3
1623233340000|2021-06-09 10:09:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1623233380000|2021-06-09 10:09:40|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1623233420000|2021-06-09 10:10:20|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1623233470000|2021-06-09 10:11:10|7329|7314|7329|7314|7329|7314|7329|7314|1
1623233570000|2021-06-09 10:12:50|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1623233580000|2021-06-09 10:13:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1623233610000|2021-06-09 10:13:30|7328.8|7313.8|7329|7314|7329|7314|7328.8|7313.8|2
1623233630000|2021-06-09 10:13:50|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1623233650000|2021-06-09 10:14:10|7329.3|7314.3|7329.4|7314.4|7329.4|7314.4|7329.3|7314.3|2
1623233670000|2021-06-09 10:14:30|7329.3|7314.3|7329.1|7314.1|7329.3|7314.3|7329.1|7314.1|2
1623233690000|2021-06-09 10:14:50|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1623233710000|2021-06-09 10:15:10|7329|7314|7329|7314|7329|7314|7329|7314|1
1623233720000|2021-06-09 10:15:20|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|2
1623233800000|2021-06-09 10:16:40|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|2
1623233980000|2021-06-09 10:19:40|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1623234190000|2021-06-09 10:23:10|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1623234270000|2021-06-09 10:24:30|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.2|7314.2|4
1623234280000|2021-06-09 10:24:40|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|2
1623234310000|2021-06-09 10:25:10|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|2
1623234340000|2021-06-09 10:25:40|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1623234350000|2021-06-09 10:25:50|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|3
1623234370000|2021-06-09 10:26:10|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1623234380000|2021-06-09 10:26:20|7328.9|7313.9|7329.3|7314.3|7329.3|7314.3|7328.9|7313.9|2
1623234390000|2021-06-09 10:26:30|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1623234400000|2021-06-09 10:26:40|7329|7314|7329.3|7314.3|7329.3|7314.3|7328.9|7313.9|5
1623234540000|2021-06-09 10:29:00|7329|7314|7328.7|7313.7|7329|7314|7328.7|7313.7|3
1623234550000|2021-06-09 10:29:10|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1623234560000|2021-06-09 10:29:20|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1623234600000|2021-06-09 10:30:00|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1623234610000|2021-06-09 10:30:10|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1623234640000|2021-06-09 10:30:40|7328.8|7313.8|7329.1|7314.1|7329.1|7314.1|7328.8|7313.8|2
1623234680000|2021-06-09 10:31:20|7329|7314|7329|7314|7329|7314|7329|7314|1
1623234690000|2021-06-09 10:31:30|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1623234720000|2021-06-09 10:32:00|7329.3|7314.3|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|3
1623234730000|2021-06-09 10:32:10|7329.4|7314.4|7329.5|7314.5|7329.5|7314.5|7329.4|7314.4|2
1623234760000|2021-06-09 10:32:40|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|2
1623234770000|2021-06-09 10:32:50|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|2
1623234800000|2021-06-09 10:33:20|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1623234820000|2021-06-09 10:33:40|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1623234830000|2021-06-09 10:33:50|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1623234850000|2021-06-09 10:34:10|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1623234860000|2021-06-09 10:34:20|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1623234880000|2021-06-09 10:34:40|7329.6|7314.6|7330.1|7315.1|7330.3|7315.3|7329.1|7314.1|6
1623234890000|2021-06-09 10:34:50|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|2
1623234910000|2021-06-09 10:35:10|7330.1|7315.1|7330.3|7315.3|7330.3|7315.3|7330.1|7315.1|3
1623234920000|2021-06-09 10:35:20|7330|7315|7329.6|7314.6|7330|7315|7329.6|7314.6|3
1623234970000|2021-06-09 10:36:10|7329.5|7314.5|7329.9|7314.9|7329.9|7314.9|7329.5|7314.5|3
1623234980000|2021-06-09 10:36:20|7330.2|7315.2|7329.9|7314.9|7330.2|7315.2|7329.9|7314.9|4
1623235060000|2021-06-09 10:37:40|7330|7315|7330|7315|7330|7315|7330|7315|1
1623235380000|2021-06-09 10:43:00|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1623235410000|2021-06-09 10:43:30|7329.7|7314.7|7329.3|7314.3|7329.7|7314.7|7329.3|7314.3|3
1623235460000|2021-06-09 10:44:20|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1623235530000|2021-06-09 10:45:30|7329|7314|7328.9|7313.9|7329|7314|7328.9|7313.9|4
1623235540000|2021-06-09 10:45:40|7329|7314|7329.3|7314.3|7329.3|7314.3|7329|7314|4
1623235560000|2021-06-09 10:46:00|7328.9|7313.9|7328.5|7313.5|7328.9|7313.9|7328.5|7313.5|3
1623235620000|2021-06-09 10:47:00|7328.3|7313.3|7328.4|7313.4|7328.5|7313.5|7328.3|7313.3|3
1623235650000|2021-06-09 10:47:30|7328.3|7313.3|7328.4|7313.4|7328.4|7313.4|7327.6|7312.6|5
1623235670000|2021-06-09 10:47:50|7328.3|7313.3|7328.1|7313.1|7328.3|7313.3|7328.1|7313.1|2
1623235680000|2021-06-09 10:48:00|7328.2|7313.2|7328.3|7313.3|7328.3|7313.3|7328.2|7313.2|2
1623235690000|2021-06-09 10:48:10|7328.1|7313.1|7327.9|7312.9|7328.1|7313.1|7327.9|7312.9|2
1623235700000|2021-06-09 10:48:20|7327.8|7312.8|7327.3|7312.3|7327.8|7312.8|7327.3|7312.3|3
1623235710000|2021-06-09 10:48:30|7327.1|7312.1|7327|7312|7327.3|7312.3|7327|7312|4
1623235720000|2021-06-09 10:48:40|7326.9|7311.9|7326.9|7311.9|7327|7312|7326.9|7311.9|5
1623235730000|2021-06-09 10:48:50|7327|7312|7327|7312|7327|7312|7327|7312|1
1623235740000|2021-06-09 10:49:00|7327.1|7312.1|7327|7312|7327.3|7312.3|7327|7312|4
1623235800000|2021-06-09 10:50:00|7327.1|7312.1|7327.3|7312.3|7327.3|7312.3|7327.1|7312.1|2
1623235830000|2021-06-09 10:50:30|7327.4|7312.4|7327.8|7312.8|7327.8|7312.8|7327.4|7312.4|3
1623235850000|2021-06-09 10:50:50|7327.1|7312.1|7327.3|7312.3|7327.3|7312.3|7327.1|7312.1|2
1623235860000|2021-06-09 10:51:00|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1623235870000|2021-06-09 10:51:10|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1623236000000|2021-06-09 10:53:20|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1623236020000|2021-06-09 10:53:40|7327.3|7312.3|7328.1|7313.1|7328.1|7313.1|7327.3|7312.3|4
1623236030000|2021-06-09 10:53:50|7328|7313|7328|7313|7328|7313|7328|7313|1
1623236040000|2021-06-09 10:54:00|7328.1|7313.1|7328.6|7313.6|7328.6|7313.6|7328.1|7313.1|3
1623236050000|2021-06-09 10:54:10|7328.7|7313.7|7328.8|7313.8|7328.8|7313.8|7328.7|7313.7|2
1623236060000|2021-06-09 10:54:20|7328.7|7313.7|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|3
1623236090000|2021-06-09 10:54:50|7328.5|7313.5|7327.8|7312.8|7328.5|7313.5|7327.8|7312.8|4
1623236100000|2021-06-09 10:55:00|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1623236110000|2021-06-09 10:55:10|7328|7313|7328|7313|7328|7313|7328|7313|1
1623236280000|2021-06-09 10:58:00|7327.9|7312.9|7328|7313|7328|7313|7327.9|7312.9|2
1623236300000|2021-06-09 10:58:20|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1623236310000|2021-06-09 10:58:30|7328|7313|7327.6|7312.6|7328|7313|7327.6|7312.6|8
1623236320000|2021-06-09 10:58:40|7327.7|7312.7|7327.6|7312.6|7327.7|7312.7|7327.6|7312.6|2
1623236330000|2021-06-09 10:58:50|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.6|7312.6|3
1623236340000|2021-06-09 10:59:00|7327.8|7312.8|7328|7313|7328|7313|7327.8|7312.8|2
1623236390000|2021-06-09 10:59:50|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1623236400000|2021-06-09 11:00:00|7328|7313|7328.1|7313.1|7328.1|7313.1|7327.9|7312.9|3
1623236430000|2021-06-09 11:00:30|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1623236470000|2021-06-09 11:01:10|7328.3|7313.3|7328.5|7313.5|7328.5|7313.5|7328.2|7313.2|4
1623236540000|2021-06-09 11:02:20|7328.4|7313.4|7328.1|7313.1|7328.4|7313.4|7328.1|7313.1|4
1623236570000|2021-06-09 11:02:50|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1623236650000|2021-06-09 11:04:10|7328.1|7313.1|7328.2|7313.2|7328.2|7313.2|7328.1|7313.1|4
1623236660000|2021-06-09 11:04:20|7328.1|7313.1|7328.2|7313.2|7328.2|7313.2|7328.1|7313.1|2
1623236670000|2021-06-09 11:04:30|7328.4|7313.4|7328.2|7313.2|7328.5|7313.5|7328.2|7313.2|3
1623236730000|2021-06-09 11:05:30|7328.1|7313.1|7328.2|7313.2|7328.2|7313.2|7328.1|7313.1|2
1623236740000|2021-06-09 11:05:40|7328|7313|7328|7313|7328|7313|7328|7313|1
1623236890000|2021-06-09 11:08:10|7327.9|7312.9|7327.8|7312.8|7328|7313|7327.8|7312.8|4
1623236900000|2021-06-09 11:08:20|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1623236910000|2021-06-09 11:08:30|7327.3|7312.3|7328|7313|7328|7313|7327.3|7312.3|7
1623236920000|2021-06-09 11:08:40|7327.6|7312.6|7327.5|7312.5|7327.6|7312.6|7327.5|7312.5|4
1623236950000|2021-06-09 11:09:10|7327.6|7312.6|7328.3|7313.3|7328.3|7313.3|7327.6|7312.6|2
1623236980000|2021-06-09 11:09:40|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1623237020000|2021-06-09 11:10:20|7328.7|7313.7|7328.8|7313.8|7329|7314|7328.7|7313.7|7
1623237040000|2021-06-09 11:10:40|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|4
1623237060000|2021-06-09 11:11:00|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|2
1623237070000|2021-06-09 11:11:10|7328.5|7313.5|7328.8|7313.8|7328.8|7313.8|7328.5|7313.5|3
1623237100000|2021-06-09 11:11:40|7328.5|7313.5|7328.6|7313.6|7328.6|7313.6|7328.4|7313.4|4
1623237110000|2021-06-09 11:11:50|7328.8|7313.8|7328.5|7313.5|7328.8|7313.8|7328.5|7313.5|2
1623237120000|2021-06-09 11:12:00|7328.6|7313.6|7328.8|7313.8|7328.8|7313.8|7328.6|7313.6|2
1623237150000|2021-06-09 11:12:30|7328.5|7313.5|7328.8|7313.8|7328.8|7313.8|7328.5|7313.5|2
1623237160000|2021-06-09 11:12:40|7328.5|7313.5|7328.8|7313.8|7328.8|7313.8|7328.5|7313.5|2
1623237170000|2021-06-09 11:12:50|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.3|7313.3|3
1623237180000|2021-06-09 11:13:00|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1623237220000|2021-06-09 11:13:40|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1623237230000|2021-06-09 11:13:50|7328|7313|7328|7313|7328|7313|7328|7313|1
1623237240000|2021-06-09 11:14:00|7327.9|7312.9|7328|7313|7328|7313|7327.9|7312.9|2
1623237260000|2021-06-09 11:14:20|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1623237280000|2021-06-09 11:14:40|7328.1|7313.1|7327.9|7312.9|7328.1|7313.1|7327.9|7312.9|3
1623237300000|2021-06-09 11:15:00|7328|7313|7328|7313|7328|7313|7327.9|7312.9|3
1623237310000|2021-06-09 11:15:10|7327.9|7312.9|7327.9|7312.9|7328|7313|7327.9|7312.9|3
1623237320000|2021-06-09 11:15:20|7327.8|7312.8|7327.7|7312.7|7327.8|7312.8|7327.6|7312.6|3
1623237330000|2021-06-09 11:15:30|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1623237350000|2021-06-09 11:15:50|7327.8|7312.8|7328|7313|7328|7313|7327.8|7312.8|2
1623237370000|2021-06-09 11:16:10|7327.9|7312.9|7328.3|7313.3|7328.5|7313.5|7327.9|7312.9|8
1623237380000|2021-06-09 11:16:20|7328.4|7313.4|7328.5|7313.5|7328.5|7313.5|7328.4|7313.4|2
1623237390000|2021-06-09 11:16:30|7328.7|7313.7|7328.8|7313.8|7328.8|7313.8|7328.5|7313.5|4
1623237410000|2021-06-09 11:16:50|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1623237440000|2021-06-09 11:17:20|7328.5|7313.5|7328.6|7313.6|7328.7|7313.7|7328.4|7313.4|4
1623237450000|2021-06-09 11:17:30|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1623237470000|2021-06-09 11:17:50|7328.6|7313.6|7328.4|7313.4|7328.7|7313.7|7328.4|7313.4|3
1623237480000|2021-06-09 11:18:00|7328.6|7313.6|7328.7|7313.7|7328.7|7313.7|7328.6|7313.6|2
1623237500000|2021-06-09 11:18:20|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|2
1623237600000|2021-06-09 11:20:00|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|6
1623237610000|2021-06-09 11:20:10|7328.1|7313.1|7329.1|7314.1|7329.1|7314.1|7328.1|7313.1|4
1623237630000|2021-06-09 11:20:30|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|2
1623237650000|2021-06-09 11:20:50|7329.1|7314.1|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|2
1623237660000|2021-06-09 11:21:00|7329.4|7314.4|7329.1|7314.1|7329.4|7314.4|7329.1|7314.1|7
1623237700000|2021-06-09 11:21:40|7329|7314|7328.7|7313.7|7329|7314|7328.7|7313.7|2
1623237710000|2021-06-09 11:21:50|7328.9|7313.9|7329.2|7314.2|7329.2|7314.2|7328.9|7313.9|2
1623237740000|2021-06-09 11:22:20|7329|7314|7329.2|7314.2|7329.2|7314.2|7329|7314|2
1623237750000|2021-06-09 11:22:30|7329|7314|7329.2|7314.2|7329.2|7314.2|7329|7314|2
1623237770000|2021-06-09 11:22:50|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1623237780000|2021-06-09 11:23:00|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|2
1623237790000|2021-06-09 11:23:10|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1623237840000|2021-06-09 11:24:00|7328.8|7313.8|7328.6|7313.6|7328.8|7313.8|7328.6|7313.6|2
1623237850000|2021-06-09 11:24:10|7328.8|7313.8|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|2
1623237860000|2021-06-09 11:24:20|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1623237880000|2021-06-09 11:24:40|7329|7314|7329.2|7314.2|7329.2|7314.2|7329|7314|2
1623237900000|2021-06-09 11:25:00|7329.1|7314.1|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|3
1623237910000|2021-06-09 11:25:10|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|5
1623237920000|2021-06-09 11:25:20|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|2
1623237930000|2021-06-09 11:25:30|7329.1|7314.1|7328.7|7313.7|7329.1|7314.1|7328.6|7313.6|5
1623237940000|2021-06-09 11:25:40|7328.5|7313.5|7328.5|7313.5|7328.7|7313.7|7328.5|7313.5|9
1623237950000|2021-06-09 11:25:50|7328.6|7313.6|7328.7|7313.7|7328.7|7313.7|7328.6|7313.6|2
1623238000000|2021-06-09 11:26:40|7328.8|7313.8|7328.5|7313.5|7328.8|7313.8|7328.5|7313.5|3
1623238010000|2021-06-09 11:26:50|7328.6|7313.6|7328.7|7313.7|7328.8|7313.8|7328.6|7313.6|4
1623238070000|2021-06-09 11:27:50|7328.3|7313.3|7327.8|7312.8|7328.3|7313.3|7327.8|7312.8|4
1623238080000|2021-06-09 11:28:00|7328.1|7313.1|7327.8|7312.8|7328.1|7313.1|7327.8|7312.8|3
1623238100000|2021-06-09 11:28:20|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1623238140000|2021-06-09 11:29:00|7327.4|7312.4|7327.2|7312.2|7327.4|7312.4|7327.2|7312.2|2
1623238150000|2021-06-09 11:29:10|7327.3|7312.3|7327.2|7312.2|7327.4|7312.4|7327.2|7312.2|5
1623238170000|2021-06-09 11:29:30|7327.1|7312.1|7327.2|7312.2|7327.2|7312.2|7327.1|7312.1|2
1623238180000|2021-06-09 11:29:40|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327|7312|3
1623238190000|2021-06-09 11:29:50|7327|7312|7327|7312|7327|7312|7327|7312|1
1623238630000|2021-06-09 11:37:10|7327.2|7312.2|7327.3|7312.3|7327.3|7312.3|7327.2|7312.2|2
1623238730000|2021-06-09 11:38:50|7327.5|7312.5|7327.3|7312.3|7328.1|7313.1|7327.3|7312.3|6
1623238760000|2021-06-09 11:39:20|7329|7314|7329.2|7314.2|7329.2|7314.2|7329|7314|2
1623238770000|2021-06-09 11:39:30|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1623238830000|2021-06-09 11:40:30|7330|7315|7329.5|7314.5|7330.5|7315.5|7329.5|7314.5|6
1623239100000|2021-06-09 11:45:00|7333.1|7308.1|7332.4|7307.4|7333.5|7308.5|7332.4|7307.4|3
1623239160000|2021-06-09 11:46:00|7332.3|7307.3|7329.3|7314.3|7332.3|7314.3|7329.1|7307.3|3
1623239240000|2021-06-09 11:47:20|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1623239290000|2021-06-09 11:48:10|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1623239300000|2021-06-09 11:48:20|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1623239400000|2021-06-09 11:50:00|7329.7|7314.7|7329.4|7314.4|7329.7|7314.7|7329.4|7314.4|3
1623239410000|2021-06-09 11:50:10|7329.5|7314.5|7329.2|7314.2|7329.5|7314.5|7329.2|7314.2|2
1623239430000|2021-06-09 11:50:30|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1623239440000|2021-06-09 11:50:40|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1623239450000|2021-06-09 11:50:50|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|2
1623239530000|2021-06-09 11:52:10|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1623239540000|2021-06-09 11:52:20|7328.4|7313.4|7328.6|7313.6|7328.6|7313.6|7327.8|7312.8|10
1623239550000|2021-06-09 11:52:30|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1623239570000|2021-06-09 11:52:50|7327.7|7312.7|7328.5|7313.5|7328.5|7313.5|7327.7|7312.7|3
1623239580000|2021-06-09 11:53:00|7327.8|7312.8|7327.8|7312.8|7328.5|7313.5|7327.8|7312.8|4
1623239590000|2021-06-09 11:53:10|7328.4|7313.4|7327.8|7312.8|7328.4|7313.4|7327.8|7312.8|14
1623239600000|2021-06-09 11:53:20|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7327.8|7312.8|5
1623239650000|2021-06-09 11:54:10|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1623239700000|2021-06-09 11:55:00|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1623239730000|2021-06-09 11:55:30|7328.2|7313.2|7327.3|7312.3|7328.2|7313.2|7327.3|7312.3|2
1623239740000|2021-06-09 11:55:40|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1623239760000|2021-06-09 11:56:00|7327.3|7312.3|7328.2|7313.2|7328.2|7313.2|7327.3|7312.3|4
1623239790000|2021-06-09 11:56:30|7333.1|7308.1|7333.1|7308.1|7333.1|7308.1|7333.1|7308.1|1
1623239890000|2021-06-09 11:58:10|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1623239920000|2021-06-09 11:58:40|7333.1|7308.1|7333.1|7308.1|7333.1|7308.1|7333.1|7308.1|1
1623239930000|2021-06-09 11:58:50|7327.5|7312.5|7327.5|7312.5|7333.1|7312.5|7327.5|7308.1|3
1623239940000|2021-06-09 11:59:00|7333.1|7308.1|7333.1|7308.1|7333.1|7312.5|7327.5|7308.1|5
1623239950000|2021-06-09 11:59:10|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1623239960000|2021-06-09 11:59:20|7333.4|7308.4|7333.4|7308.4|7333.4|7308.4|7333.4|7308.4|1
1623239970000|2021-06-09 11:59:30|7327.5|7312.5|7333.4|7308.4|7333.4|7313.8|7327.5|7308.4|7
1623239990000|2021-06-09 11:59:50|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1623240000000|2021-06-09 12:00:00|7328.7|7313.7|7327.7|7312.7|7328.7|7313.7|7327.7|7312.7|2
1623240010000|2021-06-09 12:00:10|7328.6|7313.6|7328.7|7313.7|7328.7|7313.7|7328.6|7313.6|2
1623240020000|2021-06-09 12:00:20|7327.7|7312.7|7327.7|7312.7|7328.7|7313.7|7327.7|7312.7|9
1623240030000|2021-06-09 12:00:30|7328.6|7313.6|7328.7|7313.7|7328.7|7313.7|7327.7|7312.7|13
1623240040000|2021-06-09 12:00:40|7327.7|7312.7|7327.7|7312.7|7328.7|7313.7|7327.7|7312.7|5
1623240060000|2021-06-09 12:01:00|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1623240110000|2021-06-09 12:01:50|7329|7314|7329|7314|7329.1|7314.1|7328.2|7313.2|5
1623240130000|2021-06-09 12:02:10|7328.2|7313.2|7329|7314|7329|7314|7328.2|7313.2|2
1623240140000|2021-06-09 12:02:20|7328.2|7313.2|7327.6|7312.6|7328.6|7313.6|7327.6|7312.6|4
1623240150000|2021-06-09 12:02:30|7328.4|7313.4|7327.5|7312.5|7328.4|7313.4|7327.5|7312.5|2
1623240160000|2021-06-09 12:02:40|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1623240170000|2021-06-09 12:02:50|7328.4|7313.4|7328.5|7313.5|7328.6|7313.6|7328.4|7313.4|3
1623240180000|2021-06-09 12:03:00|7327.6|7312.6|7328.5|7313.5|7328.5|7313.5|7327.6|7312.6|2
1623240210000|2021-06-09 12:03:30|7327.6|7312.6|7327.6|7312.6|7328.5|7313.5|7327.6|7312.6|4
1623240220000|2021-06-09 12:03:40|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7327.6|7312.6|3
1623240230000|2021-06-09 12:03:50|7327.6|7312.6|7327.6|7312.6|7328.5|7313.5|7327.6|7312.6|5
1623240240000|2021-06-09 12:04:00|7328.2|7313.2|7328.3|7313.3|7328.3|7313.3|7328.2|7313.2|2
1623240280000|2021-06-09 12:04:40|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1623240310000|2021-06-09 12:05:10|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1623240370000|2021-06-09 12:06:10|7327.6|7312.6|7328.1|7313.1|7328.1|7313.1|7327.6|7312.6|3
1623240380000|2021-06-09 12:06:20|7327.5|7312.5|7328.1|7313.1|7328.1|7313.1|7327.5|7312.5|2
1623240400000|2021-06-09 12:06:40|7328.2|7313.2|7327.6|7312.6|7328.2|7313.2|7327.6|7312.6|2
1623240410000|2021-06-09 12:06:50|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7327.6|7312.6|3
1623240420000|2021-06-09 12:07:00|7327.6|7312.6|7328.2|7313.2|7328.2|7313.2|7327.6|7312.6|2
1623240450000|2021-06-09 12:07:30|7327.6|7312.6|7328.1|7313.1|7328.1|7313.1|7327.6|7312.6|2
1623240460000|2021-06-09 12:07:40|7327.4|7312.4|7328|7313|7328|7313|7327.4|7312.4|5
1623240470000|2021-06-09 12:07:50|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.5|7312.5|5
1623240480000|2021-06-09 12:08:00|7327.5|7312.5|7327.5|7312.5|7328|7313|7327.5|7312.5|7
1623240490000|2021-06-09 12:08:10|7328|7313|7328|7313|7328|7313|7327.5|7312.5|3
1623240510000|2021-06-09 12:08:30|7327.5|7312.5|7327.5|7312.5|7327.9|7312.9|7327.5|7312.5|3
1623240530000|2021-06-09 12:08:50|7328.2|7313.2|7328.1|7313.1|7328.4|7313.4|7327.3|7312.3|7
1623240590000|2021-06-09 12:09:50|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1623240600000|2021-06-09 12:10:00|7327.6|7312.6|7328.2|7313.2|7328.2|7313.2|7327.6|7312.6|2
1623240610000|2021-06-09 12:10:10|7327.6|7312.6|7328.3|7313.3|7328.3|7313.3|7327.6|7312.6|7
1623240620000|2021-06-09 12:10:20|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1623240640000|2021-06-09 12:10:40|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1623240650000|2021-06-09 12:10:50|7328.3|7313.3|7327.2|7312.2|7328.3|7313.3|7327.2|7312.2|2
1623240670000|2021-06-09 12:11:10|7328.3|7313.3|7327.2|7312.2|7328.3|7313.3|7327.2|7312.2|2
1623240690000|2021-06-09 12:11:30|7328.3|7313.3|7327.2|7312.2|7328.3|7313.3|7327.2|7312.2|4
1623240700000|2021-06-09 12:11:40|7328.3|7313.3|7328.2|7313.2|7328.3|7313.3|7327.2|7312.2|5
1623240710000|2021-06-09 12:11:50|7327.6|7312.6|7327.6|7312.6|7328.4|7313.4|7327.6|7312.6|3
1623240720000|2021-06-09 12:12:00|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1623240730000|2021-06-09 12:12:10|7327.6|7312.6|7327.6|7312.6|7328.2|7313.2|7327.6|7312.6|3
1623240750000|2021-06-09 12:12:30|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1623240800000|2021-06-09 12:13:20|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1623240820000|2021-06-09 12:13:40|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7327.1|7312.1|3
1623240830000|2021-06-09 12:13:50|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1623240840000|2021-06-09 12:14:00|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1623240850000|2021-06-09 12:14:10|7327.1|7312.1|7327.9|7312.9|7328.1|7313.1|7327.1|7312.1|6
1623240870000|2021-06-09 12:14:30|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1623240880000|2021-06-09 12:14:40|7327.9|7312.9|7327.5|7312.5|7327.9|7312.9|7327.5|7312.5|2
1623240890000|2021-06-09 12:14:50|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1623240900000|2021-06-09 12:15:00|7327.5|7312.5|7327.9|7312.9|7327.9|7312.9|7327.5|7312.5|2
1623240910000|2021-06-09 12:15:10|7327.4|7312.4|7327.9|7312.9|7327.9|7312.9|7327.4|7312.4|10
1623240920000|2021-06-09 12:15:20|7327.4|7312.4|7327.4|7312.4|7327.9|7312.9|7327.4|7312.4|3
1623240930000|2021-06-09 12:15:30|7327.9|7312.9|7327.5|7312.5|7327.9|7312.9|7327.5|7312.5|2
1623240950000|2021-06-09 12:15:50|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1623240970000|2021-06-09 12:16:10|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.4|7312.4|3
1623240990000|2021-06-09 12:16:30|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1623241060000|2021-06-09 12:17:40|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1623241140000|2021-06-09 12:19:00|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1623241180000|2021-06-09 12:19:40|7327.4|7312.4|7326.7|7311.7|7327.4|7312.4|7326.7|7311.7|5
1623241190000|2021-06-09 12:19:50|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1623241200000|2021-06-09 12:20:00|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1623241250000|2021-06-09 12:20:50|7326.2|7311.2|7326.3|7311.3|7326.3|7311.3|7326.2|7311.2|2
1623241320000|2021-06-09 12:22:00|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1623241330000|2021-06-09 12:22:10|7326.8|7311.8|7326.6|7311.6|7326.8|7311.8|7326.6|7311.6|2
1623241340000|2021-06-09 12:22:20|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1623241350000|2021-06-09 12:22:30|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1623241370000|2021-06-09 12:22:50|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1623241380000|2021-06-09 12:23:00|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1623241400000|2021-06-09 12:23:20|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1623241480000|2021-06-09 12:24:40|7327|7312|7326.9|7311.9|7327|7312|7326.9|7311.9|2
1623241490000|2021-06-09 12:24:50|7327|7312|7326.8|7311.8|7327|7312|7326.8|7311.8|3
1623241510000|2021-06-09 12:25:10|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1623241550000|2021-06-09 12:25:50|7327|7312|7326.9|7311.9|7327|7312|7326.9|7311.9|2
1623241560000|2021-06-09 12:26:00|7326.5|7311.5|7326.9|7311.9|7326.9|7311.9|7326.5|7311.5|2
1623241580000|2021-06-09 12:26:20|7326.8|7311.8|7326.9|7311.9|7326.9|7311.9|7326.8|7311.8|2
1623241660000|2021-06-09 12:27:40|7327|7312|7326.8|7311.8|7327|7312|7326.8|7311.8|2
1623241690000|2021-06-09 12:28:10|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1623241790000|2021-06-09 12:29:50|7327|7312|7326.9|7311.9|7327|7312|7326.9|7311.9|2
1623241800000|2021-06-09 12:30:00|7326.3|7311.3|7325.3|7310.3|7326.3|7311.3|7325.3|7310.3|5
1623241840000|2021-06-09 12:30:40|7325.2|7310.2|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|2
1623241860000|2021-06-09 12:31:00|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.1|7310.1|3
1623241880000|2021-06-09 12:31:20|7325.1|7310.1|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|3
1623241910000|2021-06-09 12:31:50|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1623241920000|2021-06-09 12:32:00|7325.1|7310.1|7325.2|7310.2|7325.2|7310.2|7325.1|7310.1|2
1623241980000|2021-06-09 12:33:00|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1623241990000|2021-06-09 12:33:10|7325.2|7310.2|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|2
1623242030000|2021-06-09 12:33:50|7325.2|7310.2|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|2
1623242040000|2021-06-09 12:34:00|7325.2|7310.2|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|2
1623242100000|2021-06-09 12:35:00|7325.2|7310.2|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|2
1623242120000|2021-06-09 12:35:20|7325.3|7310.3|7325.1|7310.1|7325.3|7310.3|7325|7310|3
1623242240000|2021-06-09 12:37:20|7325.2|7310.2|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|2
1623242290000|2021-06-09 12:38:10|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1623242310000|2021-06-09 12:38:30|7325.1|7310.1|7325.2|7310.2|7325.2|7310.2|7325.1|7310.1|2
1623242460000|2021-06-09 12:41:00|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1623242470000|2021-06-09 12:41:10|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1623242480000|2021-06-09 12:41:20|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1623242870000|2021-06-09 12:47:50|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1623242880000|2021-06-09 12:48:00|7324.6|7309.6|7324.8|7309.8|7324.8|7309.8|7324.6|7309.6|2
1623242910000|2021-06-09 12:48:30|7324.9|7309.9|7325.3|7310.3|7325.3|7310.3|7324.9|7309.9|3
1623242970000|2021-06-09 12:49:30|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1623242980000|2021-06-09 12:49:40|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1623242990000|2021-06-09 12:49:50|7325.2|7310.2|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|2
1623243000000|2021-06-09 12:50:00|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1623243010000|2021-06-09 12:50:10|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1623243040000|2021-06-09 12:50:40|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|6
1623243060000|2021-06-09 12:51:00|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1623243100000|2021-06-09 12:51:40|7325.1|7310.1|7325.2|7310.2|7325.2|7310.2|7325.1|7310.1|2
1623243130000|2021-06-09 12:52:10|7325|7310|7325.2|7310.2|7325.2|7310.2|7325|7310|4
1623243140000|2021-06-09 12:52:20|7325.4|7310.4|7325.8|7310.8|7325.8|7310.8|7325.4|7310.4|2
1623243320000|2021-06-09 12:55:20|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1623243340000|2021-06-09 12:55:40|7326.2|7311.2|7326.3|7311.3|7326.5|7311.5|7326.2|7311.2|4
1623243350000|2021-06-09 12:55:50|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1623243390000|2021-06-09 12:56:30|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1623243410000|2021-06-09 12:56:50|7326.6|7311.6|7326.5|7311.5|7326.6|7311.6|7326.5|7311.5|2
1623243540000|2021-06-09 12:59:00|7326.4|7311.4|7326.5|7311.5|7326.5|7311.5|7326.3|7311.3|4
1623243550000|2021-06-09 12:59:10|7326.4|7311.4|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|3
1623243570000|2021-06-09 12:59:30|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|2
1623243600000|2021-06-09 13:00:00|7326.3|7311.3|7326.4|7311.4|7326.4|7311.4|7326.3|7311.3|2
1623243610000|2021-06-09 13:00:10|7326.2|7311.2|7326.4|7311.4|7326.4|7311.4|7326.2|7311.2|8
1623243620000|2021-06-09 13:00:20|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1623243670000|2021-06-09 13:01:10|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1623243690000|2021-06-09 13:01:30|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1623243710000|2021-06-09 13:01:50|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1623243720000|2021-06-09 13:02:00|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1623243740000|2021-06-09 13:02:20|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1623243770000|2021-06-09 13:02:50|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|2
1623243870000|2021-06-09 13:04:30|7326.3|7311.3|7326.4|7311.4|7326.4|7311.4|7326.3|7311.3|2
1623243890000|2021-06-09 13:04:50|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|2
1623243920000|2021-06-09 13:05:20|7326.6|7311.6|7326.4|7311.4|7326.6|7311.6|7326.4|7311.4|2
1623243930000|2021-06-09 13:05:30|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|2
1623243960000|2021-06-09 13:06:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1623244080000|2021-06-09 13:08:00|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1623244110000|2021-06-09 13:08:30|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1623244120000|2021-06-09 13:08:40|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|2
1623244200000|2021-06-09 13:10:00|7326|7311|7326|7311|7326|7311|7325.8|7310.8|4
1623244230000|2021-06-09 13:10:30|7325.9|7310.9|7326.1|7311.1|7326.1|7311.1|7325.9|7310.9|2
1623244270000|2021-06-09 13:11:10|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1623244280000|2021-06-09 13:11:20|7326|7311|7326|7311|7326|7311|7326|7311|1
1623244310000|2021-06-09 13:11:50|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1623244320000|2021-06-09 13:12:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1623244340000|2021-06-09 13:12:20|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1623244380000|2021-06-09 13:13:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1623244410000|2021-06-09 13:13:30|7325.9|7310.9|7325.9|7310.9|7326|7311|7325.9|7310.9|3
1623244420000|2021-06-09 13:13:40|7326|7311|7326|7311|7326|7311|7326|7311|1
1623244430000|2021-06-09 13:13:50|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1623244440000|2021-06-09 13:14:00|7326.6|7311.6|7326.8|7311.8|7326.8|7311.8|7326.6|7311.6|2
1623244470000|2021-06-09 13:14:30|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1623244490000|2021-06-09 13:14:50|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1623244510000|2021-06-09 13:15:10|7326.6|7311.6|7326.8|7311.8|7326.8|7311.8|7326.6|7311.6|2
1623244520000|2021-06-09 13:15:20|7326.9|7311.9|7326.8|7311.8|7326.9|7311.9|7326.8|7311.8|2
1623244620000|2021-06-09 13:17:00|7326.5|7311.5|7326.3|7311.3|7326.5|7311.5|7326.3|7311.3|2
1623244630000|2021-06-09 13:17:10|7326.7|7311.7|7326.8|7311.8|7326.8|7311.8|7326.7|7311.7|2
1623244640000|2021-06-09 13:17:20|7326.7|7311.7|7326.8|7311.8|7326.8|7311.8|7326.7|7311.7|2
1623244720000|2021-06-09 13:18:40|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1623244990000|2021-06-09 13:23:10|7327|7312|7326.3|7311.3|7327|7312|7326.3|7311.3|3
1623245000000|2021-06-09 13:23:20|7326.4|7311.4|7327|7312|7327|7312|7326.4|7311.4|2
1623245010000|2021-06-09 13:23:30|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1623245040000|2021-06-09 13:24:00|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1623245050000|2021-06-09 13:24:10|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1623245090000|2021-06-09 13:24:50|7325.8|7310.8|7325.6|7310.6|7325.8|7310.8|7325.6|7310.6|2
1623245100000|2021-06-09 13:25:00|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1623245110000|2021-06-09 13:25:10|7325.8|7310.8|7325.6|7310.6|7325.8|7310.8|7325.5|7310.5|6
1623245150000|2021-06-09 13:25:50|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|3
1623245160000|2021-06-09 13:26:00|7325.6|7310.6|7326.1|7311.1|7326.2|7311.2|7325.5|7310.5|11
1623245290000|2021-06-09 13:28:10|7326.6|7311.6|7326.3|7311.3|7326.6|7311.6|7326.1|7311.1|4
1623245300000|2021-06-09 13:28:20|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1623245360000|2021-06-09 13:29:20|7326.4|7311.4|7326.9|7311.9|7327|7312|7326.4|7311.4|5
1623245370000|2021-06-09 13:29:30|7326.5|7311.5|7326.2|7311.2|7326.6|7311.6|7326.2|7311.2|3
1623245400000|2021-06-09 13:30:00|7326|7311|7326.2|7311.2|7326.2|7311.2|7326|7311|2
1623245410000|2021-06-09 13:30:10|7326|7311|7326.1|7311.1|7326.1|7311.1|7326|7311|2
1623245420000|2021-06-09 13:30:20|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1623245440000|2021-06-09 13:30:40|7326|7311|7326.1|7311.1|7326.1|7311.1|7326|7311|6
1623245450000|2021-06-09 13:30:50|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1623245460000|2021-06-09 13:31:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1623245470000|2021-06-09 13:31:10|7326.1|7311.1|7326|7311|7326.2|7311.2|7326|7311|7
1623245480000|2021-06-09 13:31:20|7326.1|7311.1|7326.8|7311.8|7327.1|7312.1|7326.1|7311.1|7
1623245490000|2021-06-09 13:31:30|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1623245500000|2021-06-09 13:31:40|7326.8|7311.8|7327|7312|7327|7312|7326.8|7311.8|4
1623245520000|2021-06-09 13:32:00|7326.8|7311.8|7327|7312|7327|7312|7326.5|7311.5|7
1623245540000|2021-06-09 13:32:20|7326.8|7311.8|7326.8|7311.8|7327|7312|7326.8|7311.8|3
1623245550000|2021-06-09 13:32:30|7327|7312|7326|7311|7327|7312|7326|7311|9
1623245560000|2021-06-09 13:32:40|7326.1|7311.1|7326.5|7311.5|7326.5|7311.5|7326.1|7311.1|3
1623245570000|2021-06-09 13:32:50|7326.7|7311.7|7327|7312|7327|7312|7326.7|7311.7|3
1623245580000|2021-06-09 13:33:00|7326.8|7311.8|7327|7312|7327|7312|7326.8|7311.8|2
1623245610000|2021-06-09 13:33:30|7327.2|7312.2|7327|7312|7327.2|7312.2|7327|7312|4
1623245620000|2021-06-09 13:33:40|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1623245630000|2021-06-09 13:33:50|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1623245660000|2021-06-09 13:34:20|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1623245690000|2021-06-09 13:34:50|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1623245700000|2021-06-09 13:35:00|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.2|7311.2|3
1623245880000|2021-06-09 13:38:00|7325.8|7310.8|7325.7|7310.7|7325.8|7310.8|7325.7|7310.7|2
1623245890000|2021-06-09 13:38:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|3
1623245920000|2021-06-09 13:38:40|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1623245960000|2021-06-09 13:39:20|7325.9|7310.9|7325.7|7310.7|7325.9|7310.9|7325.7|7310.7|2
1623246010000|2021-06-09 13:40:10|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1623246040000|2021-06-09 13:40:40|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1623246160000|2021-06-09 13:42:40|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1623246220000|2021-06-09 13:43:40|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1623246230000|2021-06-09 13:43:50|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1623246240000|2021-06-09 13:44:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1623246390000|2021-06-09 13:46:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1623246400000|2021-06-09 13:46:40|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1623246410000|2021-06-09 13:46:50|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1623246450000|2021-06-09 13:47:30|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1623246460000|2021-06-09 13:47:40|7325.7|7310.7|7325.4|7310.4|7325.7|7310.7|7325.4|7310.4|4
1623246470000|2021-06-09 13:47:50|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1623246480000|2021-06-09 13:48:00|7325.4|7310.4|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|5
1623246490000|2021-06-09 13:48:10|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1623246500000|2021-06-09 13:48:20|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1623246530000|2021-06-09 13:48:50|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1623246570000|2021-06-09 13:49:30|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1623246610000|2021-06-09 13:50:10|7325.3|7310.3|7325.1|7310.1|7325.3|7310.3|7325.1|7310.1|2
1623246650000|2021-06-09 13:50:50|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1623246660000|2021-06-09 13:51:00|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1623246680000|2021-06-09 13:51:20|7325.3|7310.3|7325.2|7310.2|7325.3|7310.3|7325.2|7310.2|2
1623246740000|2021-06-09 13:52:20|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1623246770000|2021-06-09 13:52:50|7325|7310|7324.5|7309.5|7325|7310|7324.3|7309.3|3
1623246950000|2021-06-09 13:55:50|7324.7|7309.7|7325.1|7310.1|7325.2|7310.2|7324.7|7309.7|3
1623246960000|2021-06-09 13:56:00|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1623247030000|2021-06-09 13:57:10|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1623247070000|2021-06-09 13:57:50|7325.2|7310.2|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|2
1623247210000|2021-06-09 14:00:10|7325|7310|7324.8|7309.8|7325|7310|7324.8|7309.8|2
1623247220000|2021-06-09 14:00:20|7324.6|7309.6|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|3
1623247300000|2021-06-09 14:01:40|7324.7|7309.7|7325|7310|7325.1|7310.1|7324.7|7309.7|3
1623247360000|2021-06-09 14:02:40|7324.9|7309.9|7324.8|7309.8|7324.9|7309.9|7324.8|7309.8|2
1623247570000|2021-06-09 14:06:10|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1623247580000|2021-06-09 14:06:20|7324.8|7309.8|7325.5|7310.5|7325.5|7310.5|7324.8|7309.8|4
1623247590000|2021-06-09 14:06:30|7325.6|7310.6|7326.2|7311.2|7326.2|7311.2|7325.6|7310.6|3
1623247620000|2021-06-09 14:07:00|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1623247740000|2021-06-09 14:09:00|7326.5|7311.5|7326.7|7311.7|7326.7|7311.7|7326.5|7311.5|4
1623247760000|2021-06-09 14:09:20|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1623247780000|2021-06-09 14:09:40|7326.3|7311.3|7327.3|7312.3|7327.3|7312.3|7326.3|7311.3|5
1623247790000|2021-06-09 14:09:50|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1623247930000|2021-06-09 14:12:10|7327|7312|7327|7312|7327|7312|7327|7312|1
1623247960000|2021-06-09 14:12:40|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1623248090000|2021-06-09 14:14:50|7327.7|7312.7|7328.1|7313.1|7328.2|7313.2|7327.7|7312.7|3
1623248110000|2021-06-09 14:15:10|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|4
1623248120000|2021-06-09 14:15:20|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|4
1623248130000|2021-06-09 14:15:30|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1623248180000|2021-06-09 14:16:20|7328|7313|7328|7313|7328|7313|7328|7313|1
1623248190000|2021-06-09 14:16:30|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1623248440000|2021-06-09 14:20:40|7328|7313|7328|7313|7328|7313|7328|7313|1
1623248470000|2021-06-09 14:21:10|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1623248480000|2021-06-09 14:21:20|7328|7313|7328|7313|7328|7313|7328|7313|1
1623248490000|2021-06-09 14:21:30|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1623248500000|2021-06-09 14:21:40|7328|7313|7327|7312|7328|7313|7327|7312|4
1623248520000|2021-06-09 14:22:00|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1623248540000|2021-06-09 14:22:20|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1623248570000|2021-06-09 14:22:50|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1623248670000|2021-06-09 14:24:30|7328|7313|7328.2|7313.2|7328.2|7313.2|7328|7313|2
1623248680000|2021-06-09 14:24:40|7328|7313|7328.2|7313.2|7328.2|7313.2|7328|7313|2
1623248700000|2021-06-09 14:25:00|7328|7313|7328.2|7313.2|7328.2|7313.2|7328|7313|2
1623248710000|2021-06-09 14:25:10|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1623248730000|2021-06-09 14:25:30|7328|7313|7328|7313|7328|7313|7328|7313|1
1623248760000|2021-06-09 14:26:00|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1623248770000|2021-06-09 14:26:10|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1623248880000|2021-06-09 14:28:00|7327.3|7312.3|7327.7|7312.7|7327.7|7312.7|7327.3|7312.3|2
